Rivaldi_Prediction/data/featuenaq/US67103H1077_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
1714,2000-02-04,6.625,6.84375,6.5625,6.78125,1116800.0,-0.02304147465437789,1.0,-0.5555555555555556,41.08108108108109,22.80853110257567,-0.0021426553327277276,0.6482192972557197,0.26997062909251657,0.24740440547923193,87.18632586597697,0.28125,-0.9797205218918137,-0.4617187500000002,-1.9099224283251495,0.9864849283251491,-1.1858205891625744,0.262383089162574,-0.42375000000000007,55.55555555555556,28.934954795390738,0.7241018391625744,2,-0.015625,2.0,0.96875,0.96875,-0.96875,4,-0.17452830188679247,1.4,6.78125,1.1428571428571428,6.375,-2.4285714285714284,6.6875,-0.17452830188679247
1715,2000-02-07,6.5,6.75,6.4375,6.65625,1265200.0,-0.018867924528301883,-1.2222222222222223,1.0,40.42553191489362,26.008267206814498,0.0934977806958841,0.6645404033246018,0.39497062909251657,0.3724044054792319,86.88128036311981,0.3125,-0.9883682868060646,-0.49609375,-1.8447451155339536,0.8525576155339536,-1.1704194327669768,0.1782319327669768,-0.2852750000000004,33.33333333333333,5.156159840471737,0.6743256827669768,2,0.0625,2.125,1.09375,1.09375,-0.3125,0,-0.2596153846153846,1.0,6.625,1.4,6.78125,1.1428571428571428,6.375,-0.2596153846153846
1716,2000-02-08,6.625,6.625,6.25,6.53125,1574400.0,0.019230769230769162,7.0,-0.6,49.411764705882355,30.502294702870394,-0.07900197548481991,0.4208274292798784,0.26997062909251657,0.24740440547923193,86.58675968632595,0.375,-1.009735234647704,-0.2820312500000002,-1.463476818258055,0.8994143182580547,-0.8727540341290281,0.3086915341290277,-0.39706950000000063,60.0,27.689449445168385,0.5907227841290276,2,-0.0625,2.0,0.96875,0.96875,0.8125,1,-0.30188679245283023,-1.2222222222222223,6.5,1.0,6.625,1.4,6.78125,-0.30188679245283023
1717,2000-02-09,6.03125,6.5625,6.03125,6.5625,1259200.0,-0.089622641509434,1.0,-5.666666666666667,40.38461538461539,33.05710704029143,0.5259683827000377,0.8826227811662424,0.8637206290925166,0.8411544054792319,86.306326448541,0.59375,-1.0572397026716018,-0.7632812500000004,-1.8151472982153507,0.28858479821535,-1.2892142741076755,-0.23734822589232518,0.84375,0.0,-34.29589020222138,0.5259330241076754,2,0.421875,2.234375,1.5625,1.5625,1.15625,2,-0.09326424870466321,7.0,6.625,-1.2222222222222223,6.5,1.0,6.625,-0.09326424870466321
1718,2000-02-10,6.53125,6.5625,6.0,6.0625,1007200.0,0.08290155440414515,1.1176470588235294,-0.8823529411764706,46.55172413793104,35.713797562954625,0.007121340499288031,0.2709950899269895,0.36372062909251657,0.3411544054792319,86.0149791457213,0.5625,-0.9307314490322334,-0.18359375,-1.0330732612109106,0.6658857612109106,-0.6083335056054553,0.2411460056054553,0.32687500000000025,62.96296296296296,24.79213660207607,0.4247397556054555,2,-0.09375,1.625,1.0625,1.0625,0.75,3,-0.23444976076555024,1.0,6.03125,7.0,6.625,-1.2222222222222223,6.5,-0.23444976076555024
1719,2000-02-11,6.09375,6.59375,5.9375,6.53125,1045600.0,-0.06698564593301437,1.3333333333333333,-0.9333333333333333,41.86046511627907,37.93109791978987,0.42570165373225244,0.5729704602688672,0.8012206290925166,0.7786544054792319,85.71660118142587,0.65625,-0.7282976108481831,-0.5164062500000002,-1.0642296757099672,0.03141717570996683,-0.7903179628549832,-0.24249453714501712,0.7300500000000003,19.230769230769234,-20.442731797114114,0.2739117128549833,2,0.3125,1.9375,1.5,1.5,1.4375,4,-0.1333333333333333,1.1176470588235294,6.53125,1.0,6.03125,7.0,6.625,-0.1333333333333333
1720,2000-02-14,6.34375,6.375,6.0625,6.09375,795200.0,0.0410256410256411,1.0,-0.5714285714285714,43.60902255639098,39.919402013357114,0.15802700933858826,0.2742716343735392,0.5512206290925166,0.5286544054792319,85.4020985011779,0.3125,-0.5954067915303476,-0.2265625,-0.7256879687477449,0.2725629687477449,-0.4761252343738729,0.023000234373872885,0.42687200000000036,59.09090909090909,18.22421314829149,0.24956273437387258,2,0.0625,1.5,1.25,1.25,1.09375,0,-0.10837438423645318,1.3333333333333333,6.09375,1.1176470588235294,6.53125,1.0,6.03125,-0.10837438423645318
1721,2000-02-15,6.09375,6.375,6.0625,6.375,496600.0,-0.039408866995073843,1.2222222222222223,-1.125,47.15447154471545,42.43151501327499,0.35195855732372916,0.47218317681151145,0.8012206290925166,0.7786544054792319,85.07059970529087,0.3125,-0.515610831031192,-0.42812499999999964,-0.9139859423108456,0.05773594231084633,-0.6710554711554231,-0.1851945288445762,0.6268846800000007,23.809523809523807,-19.792529520304473,0.242930471155423,2,0.3125,1.15625,1.5,1.5,1.28125,1,0.01538461538461533,1.0,6.34375,1.3333333333333333,6.09375,1.1176470588235294,6.53125,0.01538461538461533
1722,2000-02-16,5.75,6.15625,5.625,6.125,671400.0,-0.05641025641025643,1.4285714285714286,1.3333333333333333,38.21138211382113,43.18778428395669,0.6679734673342033,0.7847949067828939,1.1449706290925166,1.122404405479232,84.78297441933864,0.53125,-0.44552185214750306,-0.7265625,-1.3173619555774003,-0.13576304442259968,-1.0219622277887002,-0.43116277221129984,0.9236465992000005,12.903225806451612,-29.033787033125197,0.29539972778869994,2,0.484375,1.328125,1.84375,1.84375,2.375,2,0.2934782608695652,1.2222222222222223,6.09375,1.0,6.34375,1.3333333333333333,6.09375,0.2934782608695652
1723,2000-02-17,5.375,5.875,5.25,5.84375,1684200.0,-0.06521739130434778,1.3529411764705883,1.25,36.15384615384615,42.640313736486135,0.9191809864733917,1.1161087397387774,1.5199706290925166,1.497404405479232,84.52431583793557,0.625,-0.41059361365590874,-1.0374999999999996,-1.799358012741858,-0.27564198725814126,-1.4184290063709293,-0.65657099362907,1.2147548712640006,9.30232558139535,-32.58257432097392,0.3809290063709293,2,0.625,1.40625,2.21875,2.21875,2.8125,3,0.33720930232558133,1.4285714285714286,5.75,1.2222222222222223,6.09375,1.0,6.34375,0.33720930232558133
1724,2000-02-18,5.375,5.8125,5.375,5.46875,1237000.0,0.0,-8.333333333333334,0.2,35.15625,42.05483796816462,0.8082140564850597,1.0596848472158822,1.5199706290925166,1.497404405479232,84.25167902538647,0.4375,-0.34404661037653117,-0.9671874999999996,-1.8375877690081737,-0.09678723099182562,-1.4023876345040867,-0.5319873654959126,1.0807793841376006,11.11111111111111,-29.192164554729292,0.43520013450408684,2,0.5625,1.40625,2.21875,2.21875,2.3125,4,0.35465116279069764,1.3529411764705883,5.375,1.4285714285714286,5.75,1.2222222222222223,6.09375,0.35465116279069764
1725,2000-02-22,5.625,5.9375,5.375,5.46875,1693800.0,0.04651162790697683,-2.272727272727273,-1.6666666666666667,37.121212121212125,40.689221014312366,0.4705230960950644,0.7600493859184247,1.2699706290925166,1.247404405479232,83.78100782206846,0.5625,-0.32534396230732643,-0.6609375000000002,-1.5651207149427675,0.24324571494276714,-1.1130291074713838,-0.20884589252861652,0.7102014457238406,33.33333333333333,-3.4849863505942835,0.45209160747138366,2,0.296875,1.15625,1.96875,1.96875,1.59375,1,0.3388888888888888,-8.333333333333334,5.375,1.3529411764705883,5.375,1.4285714285714286,5.75,0.3388888888888888
1726,2000-02-23,5.765625,5.875,5.5,5.625,543000.0,0.02499999999999991,1.0869565217391304,0.9,42.29249011857708,40.90120709586366,0.2181130094551822,0.5608041217173163,1.1293456290925166,1.106779405479232,83.28490096207099,0.375,-0.3514490912694468,-0.46484375,-1.3528390598019673,0.4231515598019673,-0.9088414049009836,-0.02084609509901636,0.4610563011514568,56.896551724137936,16.131360041574794,0.44399765490098364,2,0.15625,0.609375,1.828125,1.828125,1.734375,2,0.2899728997289972,-2.272727272727273,5.625,-8.333333333333334,5.375,1.3529411764705883,5.375,0.2899728997289972
1727,2000-02-24,6.53125,6.8125,5.78125,5.8125,699400.0,0.13279132791327908,-1.64,5.111111111111111,47.10144927536232,40.96228766668937,-0.5242598003890846,-0.19773012928045475,0.36372062909251657,0.3411544054792319,81.61562318025,1.046875,-0.3503172619642667,0.2898437500000002,-0.6077427319607702,1.1874302319607706,-0.15894949098038502,0.7386369909803854,-1.28125,82.0,44.69359295598787,0.44879324098038537,2,-0.5,-0.203125,1.0625,1.0625,0.5625,3,0.1291866028708133,1.0869565217391304,5.765625,-2.272727272727273,5.625,-8.333333333333334,5.375,0.1291866028708133
1728,2000-02-25,6.4375,6.53125,6.3125,6.515625,702000.0,-0.014354066985645897,3.0,-0.10869565217391304,47.79411764705882,41.62158239233156,-0.49752702797934933,-0.12775886844499595,0.45747062909251657,0.4349044054792319,79.8561355528685,0.21875,-0.39701857963352527,0.20703125,-0.6744575544300702,1.0885200544300702,-0.23371315221503508,0.6477756522150351,-1.15625,73.91304347826086,37.30749119970318,0.44074440221503525,2,-0.40625,-0.21875,1.15625,1.15625,0.9375,4,0.2621359223300972,-1.64,6.53125,1.0869565217391304,5.765625,-2.272727272727273,5.625,0.2621359223300972
1729,2000-02-28,6.546875,6.65625,6.34375,6.5,601200.0,0.016990291262136026,1.3529411764705883,-0.6,50.55350553505536,42.39319161218315,-0.5988413580976122,-0.24605755083349923,0.34809562909251657,0.3255294054792319,77.87377685995142,0.3125,-0.36101297476686955,0.31406250000000036,-0.5706869906380216,1.1988119906380224,-0.12831224531901064,0.7564372453190114,-1.2350000000000003,81.52173913043478,42.663930163001524,0.442374745319011,2,-0.515625,-0.328125,1.046875,1.046875,0.828125,0,0.25059665871121717,3.0,6.4375,-1.64,6.53125,1.0869565217391304,5.765625,0.25059665871121717
1730,2000-02-29,7.0,7.25,6.59375,6.71875,495200.0,0.06921241050119331,-1.4705882352941178,6.0,54.109589041095894,43.16598244511431,-1.0606236474989608,-0.700648197132308,-0.10502937090748343,-0.12759559452076807,75.249965933189,0.703125,-0.3743025253891279,0.7453124999999998,-0.19372680646111728,1.684351806461117,0.27579284676944127,1.2148321532305584,-1.6581125000000005,85.71428571428571,47.48475456951543,0.4695196532305586,2,-0.75,-0.75,0.59375,0.59375,0.40625,1,0.09821428571428581,1.3529411764705883,6.546875,3.0,6.4375,-1.64,6.53125,0.09821428571428581
1731,2000-03-01,6.03125,6.96875,6.0,6.96875,1274600.0,-0.1383928571428571,1.0666666666666667,-3.3333333333333335,50.0,44.47582887691197,-0.11361996417115261,0.2281117861156554,0.8637206290925166,0.8411544054792319,73.31089317987947,1.0,-0.3537208003785448,-0.19062499999999982,-1.1116758693592317,0.730425869359232,-0.6511504346796162,0.26990043467961655,-0.6130380000000004,17.02127659574468,-24.96818098632893,0.460525434679616,3,0.21875,0.21875,1.5625,1.5625,1.1875,2,0.1968911917098446,-1.4705882352941178,7.0,1.3529411764705883,6.546875,3.0,6.4375,0.1968911917098446
1732,2000-03-02,5.53125,6.03125,5.53125,6.03125,975800.0,-0.08290155440414504,1.0,0.5333333333333333,39.87341772151899,44.88911460665339,0.39346411870321685,0.6974159743715127,1.3637206290925166,1.341154405479232,71.40513566290355,0.5,-0.3736898093000711,-0.6484375,-1.6160726819744697,0.31919768197446974,-1.1322550909872353,-0.1646199090127647,-0.039766480000000826,0.0,-37.71150202496097,0.4838175909872349,3,0.78125,0.71875,2.0625,2.0625,1.4375,3,0.35593220338983045,1.0666666666666667,6.03125,-1.4705882352941178,7.0,1.3529411764705883,6.546875,0.35593220338983045
1733,2000-03-03,6.0625,6.0625,5.5625,5.84375,703800.0,0.09604519774011289,3.5714285714285716,-0.4375,49.68944099378882,46.50391360596326,-0.03353482681440578,0.11547878341909801,0.8324706290925166,0.8099044054792319,69.68805001999961,0.53125,-0.3842780297373327,-0.08124999999999982,-1.0073095816059778,0.8448095816059782,-0.5442797908029888,0.3817797908029892,-0.53125,30.909090909090907,-8.762531440885823,0.46302979080298906,3,0.25,0.1875,1.53125,1.53125,0.78125,4,0.17010309278350522,1.0,5.53125,1.0666666666666667,6.03125,-1.4705882352941178,7.0,0.17010309278350522
1734,2000-03-06,5.46875,6.15625,5.46875,6.03125,662000.0,-0.09793814432989689,-1.4444444444444444,-2.5714285714285716,41.860465116279066,47.03049727208182,0.64247525539772,0.6515703339262693,1.4262206290925166,1.403654405479232,67.87817093531659,0.6875,-0.34054908621110247,-0.6171875,-1.5609440353555675,0.32656903535556747,-1.0890657676777833,-0.1453092323222167,1.78125,0.0,-35.677891111555724,0.4718782676777837,3,0.890625,0.78125,2.125,2.125,1.0625,0,0.34857142857142853,3.5714285714285716,6.0625,1.0,5.53125,1.0666666666666667,6.03125,0.34857142857142853
1735,2000-03-07,4.8125,5.6875,4.75,5.6875,2053200.0,-0.12,1.1428571428571428,1.5555555555555556,38.91891891891892,46.65565602767535,1.3090078926730557,1.238408815035334,2.0824706290925166,2.059904405479232,66.19586974259214,0.9375,-0.26794196215085897,-1.1890625000000004,-2.2688797740768534,-0.10924522592314734,-1.7289711370384264,-0.6491538629615743,2.4018750000000004,2.8169014084507045,-32.942788900373046,0.5399086370384265,3,1.1875,1.1875,2.78125,2.78125,1.625,1,0.5324675324675325,-1.4444444444444444,5.46875,3.5714285714285716,6.0625,1.0,5.53125,0.5324675324675325
1736,2000-03-08,4.625,5.0,4.125,5.0,4427400.0,-0.038961038961038974,3.6666666666666665,0.42857142857142855,39.99999999999999,45.866606108190645,1.472549352619274,1.3369367675802106,2.2699706290925166,2.247404405479232,64.53802603796377,0.875,-0.19188414709146073,-1.2765624999999998,-2.476981320826617,-0.0761436791733825,-1.876771910413308,-0.6763530895866916,2.4908,24.615384615384617,-13.455702924569014,0.6002094104133084,3,1.0625,1.0625,2.96875,2.96875,2.09375,2,0.6013513513513513,1.1428571428571428,4.8125,-1.4444444444444444,5.46875,3.5714285714285716,6.0625,0.6013513513513513
1737,2000-03-09,5.46875,5.5,4.78125,4.875,1316800.0,0.18243243243243246,1.1904761904761905,-1.5833333333333333,50.76923076923077,46.19717423287642,0.5165552769692532,0.4731432750556994,1.4262206290925166,1.403654405479232,62.31845487187463,0.875,-0.1178401709880248,-0.40468749999999964,-1.6185948831509753,0.809219883150976,-1.011641191575487,0.20226619157548775,1.4676020000000003,66.15384615384615,23.43395952161181,0.6069536915754878,3,0.21875,0.21875,2.125,2.125,1.0,3,0.32000000000000006,3.6666666666666665,4.625,1.1428571428571428,4.8125,-1.4444444444444444,5.46875,0.32000000000000006
1738,2000-03-10,5.0,5.6875,5.0,5.46875,910600.0,-0.08571428571428574,-1.9333333333333333,-0.7894736842105263,47.142857142857146,45.81821330040996,0.8492609784926239,0.8656776916149846,1.8949706290925166,1.872404405479232,59.83266627638712,0.6875,-0.09137502137255638,-0.796875,-2.029108944274009,0.4353589442740091,-1.4129919721370046,-0.18075802786299544,1.7676708800000007,43.07692307692308,-3.49084433801837,0.6161169721370046,3,0.6875,0.6875,2.59375,2.59375,1.5,4,0.39375000000000004,1.1904761904761905,5.46875,3.6666666666666665,4.625,1.1428571428571428,4.8125,0.39375000000000004
1739,2000-03-13,5.28125,5.4375,5.0,5.125,491800.0,0.05624999999999991,-1.1538461538461537,-0.3333333333333333,47.39336492890995,45.07196617683374,0.41303752340227184,0.5485612305452587,1.6137206290925166,1.591154405479232,57.18757507606824,0.4375,-0.14144875225960352,-0.47499999999999964,-1.7195357541754603,0.769535754175461,-1.09726787708773,0.1472678770877307,1.3278606272000006,74.0,24.694122426432628,0.6222678770877302,3,0.265625,0.40625,2.3125,2.3125,1.25,0,0.29585798816568043,-1.9333333333333333,5.0,1.1904761904761905,5.46875,3.6666666666666665,4.625,0.29585798816568043
1740,2000-03-14,5.65625,6.125,5.375,5.40625,759800.0,0.07100591715976323,-3.8,1.6,49.19908466819222,44.98297558441065,-0.19290468255844928,0.12586790610766752,1.2387206290925166,1.216154405479232,53.93707598960128,0.84375,-0.18641873945540333,-0.06562499999999982,-1.279434994994026,1.1481849949940264,-0.6725299974970129,0.5412799974970133,0.8038139895680008,76.5625,27.051185099068675,0.6069049974970131,3,-0.515625,0.03125,1.9375,1.9375,0.4375,1,0.15469613259668513,-1.1538461538461537,5.28125,-1.9333333333333333,5.0,1.1904761904761905,5.46875,0.15469613259668513
1741,2000-03-15,6.1875,6.25,5.65625,5.6875,981200.0,0.09392265193370175,-1.1111111111111112,2.0,47.393364928909946,45.81852527412076,-0.7818831385372889,-0.41950679292501114,0.7074706290925166,0.6849044054792319,50.434916599413725,0.59375,-0.24804792850660728,0.4609375,-0.7596245806674222,1.6814995806674222,-0.1493435403337111,1.0712185403337111,0.13246015019392043,95.74468085106383,48.26335011536675,0.6102810403337112,3,-1.0,-0.5,1.40625,1.40625,0.1875,2,0.04040404040404044,-3.8,5.65625,-1.1538461538461537,5.28125,-1.9333333333333333,5.0,0.04040404040404044
1742,2000-03-16,7.4375,7.5625,6.3125,6.375,1981200.0,0.202020202020202,-1.105263157894737,2.125,56.45161290322581,46.569877708502645,-1.936711111896523,-1.6196412597069951,-0.6353173890524015,-0.5650955945207681,46.47529994458135,1.375,-0.3418698876649158,1.6265625000000004,0.1857446755372747,3.067380324462726,0.9061535877686371,2.3469714122313636,-3.3125,95.1219512195122,48.8779556865353,0.7204089122313629,3,-1.59375,-1.59375,0.15625,0.15625,-1.21875,3,-0.09663865546218486,-1.1111111111111112,6.1875,-3.8,5.65625,-1.1538461538461537,5.28125,-0.09663865546218486
1743,2000-03-17,7.1875,7.25,6.9375,6.96875,635600.0,-0.03361344537815125,-1.2222222222222223,0.20588235294117646,54.05940594059406,47.925315577870975,-1.6878424298316341,-1.293193749735786,-0.484938387038536,-0.3150955945207681,42.174170519878544,0.5,-0.3502697044916836,1.2859375000000002,-0.26335204961706893,2.8352270496170693,0.5112927251914661,2.0605822748085343,-2.9937500000000004,85.36585365853658,41.783834799827126,0.7746447748085344,3,-1.34375,-1.34375,0.171875,0.40625,-0.53125,4,-0.09999999999999998,-1.105263157894737,7.4375,-1.1111111111111112,6.1875,-3.8,5.65625,-0.09999999999999998
1744,2000-03-20,7.28125,7.46875,7.125,7.3125,1264400.0,0.01304347826086949,1.0,-0.14285714285714285,51.86721991701245,49.36401568877026,-1.6734305889533303,-1.3036486347799334,-0.6611401403880848,-0.4088455945207681,37.734017064490914,0.34375,-0.2526642587222945,1.2843749999999998,-0.36013715570551064,2.9288871557055103,0.46211892214724415,2.1066310778527555,-3.020125,87.14285714285714,46.870679373448645,0.8222560778527552,3,-1.4375,-1.4375,0.015625,0.3125,-0.125,0,-0.10729613733905574,-1.2222222222222223,7.1875,-1.105263157894737,7.4375,-1.1111111111111112,6.1875,-0.10729613733905574
1745,2000-03-21,7.53125,7.625,7.34375,7.421875,707200.0,0.03433476394849788,-1.1176470588235294,-3.5,61.0091743119266,51.69836839009544,-1.6731709743922334,-1.4793624589579917,-0.9551117521658758,-0.6588455945207681,33.64505764575726,0.34375,-0.24344647610975567,1.4390625000000004,-0.3308808393027389,3.2090058393027396,0.5540908303486312,2.3240341696513696,-3.2040975000000005,95.23809523809523,49.87574257924527,0.8849716696513696,3,-1.328125,-1.65625,-0.3125,0.0625,-0.71875,1,-0.13278008298755184,1.0,7.28125,-1.2222222222222223,7.1875,-1.105263157894737,7.4375,-0.13278008298755184
1746,2000-03-22,7.4375,7.5625,7.3125,7.5625,826600.0,-0.012448132780082943,3.0,-1.1428571428571428,64.8780487804878,53.26601483579066,-1.2723095535253748,-1.3217020320085808,-0.910351651618031,-0.5650955945207681,29.316837234838854,0.25,-0.13350036781465668,1.26171875,-0.5988859406764284,3.1223234406764293,0.3314164046617858,2.192021095338214,-2.9784336000000007,85.71428571428571,33.184035998390144,0.9303023453382145,3,-1.125,-1.5625,-0.3125,0.15625,-0.6875,2,-0.18067226890756305,-1.1176470588235294,7.53125,1.0,7.28125,-1.2222222222222223,7.1875,-0.18067226890756305
1747,2000-03-23,7.375,7.5,7.25,7.28125,349800.0,-0.008403361344537785,-2.2,-0.75,61.05263157894737,54.811545328689576,-1.0180282047367202,-1.2572069970808784,-0.8945481319947248,-0.5025955945207681,28.001390604523856,0.25,0.0640493383437164,1.1570312500000002,-0.7744235328321079,3.088486032832108,0.1913038585839466,2.1227586414160537,-2.789296256000001,63.63636363636363,8.025377818317246,0.9657273914160539,3,-1.0625,-1.5,-0.546875,0.21875,-0.40625,3,-0.13559322033898302,3.0,7.4375,-1.1176470588235294,7.53125,1.0,7.28125,-0.13559322033898302
1748,2000-03-24,8.125,8.4375,7.375,7.46875,1148000.0,0.10169491525423724,-1.5185185185185186,7.0,71.7948717948718,57.522823869352,-1.4283346740569502,-1.9755912025189506,-1.678455151941015,-1.252595594520768,26.997945171513372,1.0625,0.30623389738837936,1.8226562499999996,-0.2882751933178973,3.9335876933178966,0.7671905283410512,2.878121971658948,-3.4177244057600014,76.19047619047619,12.985541609883356,1.0554657216589487,3,-1.21875,-1.84375,-1.46875,-0.53125,-1.40625,4,-0.23461538461538467,-2.2,7.375,3.0,7.4375,-1.1176470588235294,7.53125,-0.23461538461538467
1749,2000-03-27,8.1875,8.3125,7.875,8.171875,563200.0,0.007692307692307665,2.2941176470588234,0.023809523809523808,80.68181818181819,61.020905370866004,-1.1568885569071092,-2.012035755318223,-1.7768498757949551,-1.315095594520768,26.306402820508666,0.4375,0.4319267632246353,1.8031249999999996,-0.4691604684216131,4.0754104684216115,0.6669822657891942,2.939267734210805,-3.2564109414144013,78.94736842105263,7.768996068496023,1.136142734210806,3,-1.140625,-1.90625,-1.796875,-0.59375,-1.6875,0,-0.1870229007633588,-1.5185185185185186,8.125,-2.2,7.375,3.0,7.4375,-0.1870229007633588
1750,2000-03-28,7.6875,8.21875,7.4375,8.1875,534400.0,-0.06106870229007633,1.7777777777777777,-32.0,76.34408602150538,64.23765215893215,-0.3782296251556634,-1.5366752573768352,-1.2855456411311028,-0.8150955945207681,26.840407267402604,0.78125,0.6287782064935961,1.2687499999999998,-1.0627773399302285,3.600277339930228,0.10298633003488522,2.4345136699651144,-2.546026284929537,36.84210526315789,-38.56447021708519,1.1657636699651144,3,-0.3125,-1.40625,-1.328125,-0.09375,-1.1875,1,-0.06910569105691056,2.2941176470588234,8.1875,-1.5185185185185186,8.125,-2.2,7.375,-0.06910569105691056
1751,2000-03-29,7.21875,8.125,7.125,7.625,758400.0,-0.060975609756097615,-2.3684210526315788,0.8125,66.09195402298852,65.30880117223913,0.2818235294054343,-1.0270569933680704,-0.8285990226795272,-0.3463455945207681,26.358071747015966,1.0,0.8122616237641767,0.7406249999999996,-1.6097581574537223,3.0910081574537216,-0.43456657872686133,1.9158165787268606,-1.8795147078337653,7.142857142857142,-66.56587423135969,1.175191578726861,3,0.46875,-0.9375,-0.8671875,0.375,-0.28125,2,-0.05627705627705626,1.7777777777777777,7.6875,2.2941176470588234,8.1875,-1.5185185185185186,8.125,-0.05627705627705626
1752,2000-03-30,7.5,7.6875,7.09375,7.21875,233600.0,0.03896103896103886,-1.2352941176470589,-0.6923076923076923,73.80952380952381,67.50325871323132,0.01159034122325231,-1.2155738150208997,-1.10553095936711,-0.6275955945207681,25.260864383537328,0.59375,0.9788955583550116,0.9234375000000004,-1.4248782283185832,3.271753228318584,-0.25072036415929144,2.097595364159292,-1.974868825363739,30.23255813953488,-45.39487451048365,1.174157864159292,3,0.265625,-1.21875,-1.3515625,0.09375,-0.625,3,-0.09999999999999998,-2.3684210526315788,7.21875,1.7777777777777777,7.6875,2.2941176470588234,8.1875,-0.09999999999999998
1753,2000-03-31,7.09375,7.75,7.0,7.625,378200.0,-0.054166666666666696,-1.0869565217391304,-1.8888888888888888,66.86046511627907,69.16917484648317,0.4505204322422971,-0.7674514961407377,-0.6995945274369966,-0.22134559452076807,24.123434797367416,0.75,1.126371172672151,0.4656250000000002,-1.8804506005901072,2.8117006005901075,-0.707412800295053,1.6386628002950534,-1.3938766958419144,7.142857142857142,-65.85290378664,1.1730378002950534,3,0.625,-0.8125,-0.9140625,0.5,-0.21875,4,-0.017621145374449365,-1.2352941176470589,7.5,-2.3684210526315788,7.21875,1.7777777777777777,7.6875,-0.017621145374449365
1754,2000-04-03,7.375,7.5,7.0625,7.3125,567400.0,0.0396475770925111,1.8,-0.11764705882352941,66.27218934911242,69.75395429505937,0.20558705256923915,-0.9471273495035586,-0.9819261511660198,-0.5025955945207681,22.924537103000205,0.4375,1.1103886879303868,0.6515624999999998,-1.6506706657202148,2.9537956657202145,-0.49955408286010794,1.8026790828601076,-1.5108690940913991,30.76923076923077,-40.04966455778256,1.1511165828601075,4,0.34375,-1.09375,-1.25,0.21875,-0.4375,0,-0.08898305084745761,-1.0869565217391304,7.09375,-1.2352941176470589,7.5,-2.3684210526315788,7.21875,-0.08898305084745761
1755,2000-04-04,7.375,7.5,6.75,7.46875,396800.0,0.0,8.6,-1.5,62.50000000000001,69.48972665278295,0.20237392359207274,-0.7855854384467937,-0.9820226405989017,-0.5025955945207681,20.67807955178904,0.75,1.1365863996462302,0.5234375,-1.6100473985872892,2.656922398587289,-0.5433049492936446,1.5901799492936446,-1.3564669484459149,45.45454545454545,-21.293875384124917,1.0667424492936448,4,0.21875,-1.09375,-1.25,0.21875,-0.28125,1,-0.11864406779661019,1.8,7.375,-1.0869565217391304,7.09375,-1.2352941176470589,7.5,-0.11864406779661019
1756,2000-04-05,7.40625,7.625,7.25,7.3125,205400.0,0.004237288135593209,-2.4285714285714284,-1.0,49.557522123893804,68.21249226888811,0.18575954214396884,-0.6300928668434924,-1.0170377318419623,-0.5338455945207681,17.82638865496125,0.375,1.1818857495816273,0.41562500000000036,-1.452905505504262,2.2841555055042626,-0.5186402527521308,1.3498902527521315,-1.2425789315391604,65.625,2.363786888968022,0.9342652527521313,4,0.1875,-1.125,-1.15625,0.1875,-0.53125,2,-0.12236286919831219,8.6,7.375,1.8,7.375,-1.0869565217391304,7.09375,-0.12236286919831219
1757,2000-04-06,7.21875,7.46875,7.125,7.25,195000.0,-0.025316455696202556,-2.142857142857143,-0.3333333333333333,50.45045045045046,65.84088989728573,0.38975112799525213,-0.32123494514302386,-0.8174253868737509,-0.3463455945207681,15.851755809521222,0.34375,1.128821230111658,0.140625,-1.5863737466853145,1.8676237466853145,-0.7228743733426573,1.0041243733426573,-0.918649195646811,46.875,-13.028730709639667,0.8634993733426571,4,0.3125,-0.9375,-0.96875,0.375,0.375,3,-0.038961038961038974,-2.4285714285714284,7.40625,8.6,7.375,1.8,7.375,-0.038961038961038974
1758,2000-04-07,6.96875,7.21875,6.8125,7.21875,472600.0,-0.03463203463203468,2.25,8.0,45.689655172413794,61.95287178512969,0.5123699780241928,0.08835114386581555,-0.5690501188109884,-0.09634559452076807,14.216461077756154,0.40625,1.048329277085779,-0.20781250000000018,-1.6343691001924512,1.2187441001924508,-0.9210908000962261,0.5054658000962258,-0.540405243908002,25.0,-30.15866008785855,0.7132783000962256,4,0.515625,-0.6875,-0.6875,0.625,0.65625,4,-0.013452914798206317,-2.142857142857143,7.21875,-2.4285714285714284,7.40625,8.6,7.375,-0.013452914798206317
1759,2000-04-10,6.84375,7.34375,6.78125,6.96875,515200.0,-0.017937219730941756,-3.5,0.5,40.17857142857142,57.934481274803694,0.4768607639974132,0.3545917888842043,-0.4421236849505803,0.028654405479231926,12.416807272548528,0.5625,1.0031460218883685,-0.4109375000000002,-1.5407290140111431,0.7188540140111428,-0.9758332570055721,0.15395825700557175,-0.2948559292735222,10.714285714285714,-37.74807145800447,0.5648957570055717,4,0.59375,-0.5625,-0.5625,0.75,0.53125,0,0.004566210045662045,2.25,6.96875,-2.142857142857143,7.21875,-2.4285714285714284,7.40625,0.004566210045662045
1760,2000-04-11,6.53125,6.96875,6.3125,6.96875,457800.0,-0.045662100456621,2.0,3.5,37.81512605042017,54.79261150007388,0.6795615991241375,0.7757803531717737,-0.13330367956869438,0.3411544054792319,12.102672593547933,0.65625,0.8025164542620704,-0.7671875000000004,-1.6840603585882565,0.1496853585882567,-1.2256239292941284,-0.30875107070587227,1.90625,16.666666666666664,-25.964777653876162,0.4584364292941284,4,0.5,-0.25,-0.2265625,1.0625,0.96875,1,0.062200956937799035,-3.5,6.84375,2.25,6.96875,-2.142857142857143,7.21875,0.062200956937799035
1761,2000-04-12,6.4375,6.75,6.28125,6.6875,470200.0,-0.014354066985645897,1.5,0.5714285714285714,37.5,50.75821996568234,0.7273228183980436,0.9372745953837445,-0.048428671032208825,0.4349044054792319,12.00566163209341,0.46875,0.5336113110874443,-0.8734374999999996,-1.7314672485181486,-0.015407751481850696,-1.3024523742590741,-0.44442262574092517,1.9574999999999996,13.157894736842104,-25.708803771520586,0.42901487425907425,4,0.578125,-0.15625,-0.4375,1.15625,0.9375,2,0.10194174757281549,2.0,6.53125,-3.5,6.84375,2.25,6.96875,0.10194174757281549
1762,2000-04-13,6.71875,6.9375,6.59375,6.625,313800.0,0.043689320388349495,-3.4,-0.375,28.57142857142857,46.50388257181007,0.36162724090479514,0.6318099730051383,-0.32539414567804936,0.15365440547923193,12.041458212772236,0.5,0.3121032016218477,-0.5562500000000004,-1.4513665022674935,0.3388665022674928,-1.003808251133747,-0.10869174886625377,1.5916999999999994,41.17647058823529,6.740536451946269,0.44755825113374675,4,0.234375,-0.109375,-1.03125,0.875,0.59375,3,0.023255813953488413,1.5,6.4375,2.0,6.53125,-3.5,6.84375,0.023255813953488413
1763,2000-04-14,6.46875,6.875,6.28125,6.75,436400.0,-0.037209302325581395,1.2352941176470589,-3.0,25.22522522522523,41.94310878026704,0.5740109929111252,0.8697970729922506,-0.08702295998129905,0.4036544054792319,12.249156448030805,0.59375,0.19062248338727095,-0.7703125000000002,-1.7352135976724448,0.19458859767244352,-1.252763048836222,-0.28786195116377833,1.7605319999999995,17.647058823529413,-10.69753300734515,0.482450548836222,4,0.484375,0.25,-0.78125,1.125,0.84375,4,0.17391304347826098,-3.4,6.71875,1.5,6.4375,2.0,6.53125,0.17391304347826098
1764,2000-04-17,6.5,6.65625,6.125,6.5,364200.0,0.004830917874396157,2.4,-0.0,30.208333333333343,38.35514581730408,0.4532540028807137,0.8190077567407226,-0.12474123234231804,0.3724044054792319,12.28156933197372,0.53125,-0.007282207447023126,-0.7000000000000002,-1.719424824930325,0.31942482493032553,-1.209712412465163,-0.19028758753483732,1.6513607199999996,44.44444444444444,16.465260495639594,0.5097124124651627,4,0.375,0.21875,-0.8125,1.09375,0.90625,0,0.17307692307692313,1.2352941176470589,6.46875,-3.4,6.71875,1.5,6.4375,0.17307692307692313
1765,2000-04-18,6.53125,6.75,6.375,6.421875,205000.0,0.004807692307692291,-2.6923076923076925,100.0,36.585365853658544,36.913795120611276,0.3237804694259525,0.7473141989552019,-0.15819999859972889,0.3411544054792319,12.060373742763725,0.375,-0.14120006236412408,-0.6187500000000004,-1.6674412269460923,0.4299412269460916,-1.1430956134730463,-0.09440438652695438,1.4985290767999988,50.0,18.584379844665158,0.5243456134730458,4,0.265625,0.375,-0.9140625,1.0625,0.75,1,0.1291866028708133,2.4,6.5,1.2352941176470589,6.46875,-3.4,6.71875,0.1291866028708133
1766,2000-04-19,6.09375,6.65625,6.0,6.375,1051400.0,-0.06698564593301437,-1.8,-2.5714285714285716,24.13793103448276,33.99018185217042,0.6208078065441516,1.1372916701850242,0.2679321668060357,0.7786544054792319,12.07366687341636,0.65625,-0.310435842867272,-0.9890625000000002,-2.128457790621077,0.15033279062107763,-1.558760145310539,-0.4193648546894613,1.8217423321919988,10.0,-20.67443050395262,0.5696976453105388,4,0.578125,0.953125,-0.6796875,1.5,0.84375,2,0.23076923076923084,-2.6923076923076925,6.53125,2.4,6.5,1.2352941176470589,6.46875,0.23076923076923084
1767,2000-04-20,6.375,6.5625,6.34375,6.375,230000.0,0.04615384615384621,-6.0,-0.0,36.14457831325301,32.92961775670811,0.23164527287460945,0.8192882599310671,-0.0025106326866035644,0.4974044054792319,12.196139410680868,0.46875,-0.4512169584892831,-0.6578125000000004,-1.8304997185284613,0.5148747185284597,-1.2441561092642308,-0.0714688907357699,1.3872529456166385,42.857142857142854,8.82583098945964,0.5863436092642301,4,0.296875,0.84375,-0.9375,1.21875,0.53125,3,0.15686274509803932,-1.8,6.09375,-2.6923076923076925,6.53125,2.4,6.5,0.15686274509803932
1768,2000-04-24,6.21875,6.40625,6.1875,6.34375,262400.0,-0.02450980392156865,-1.3333333333333333,-100.0,26.58227848101265,31.4189185403127,0.302087429997858,0.8700102810970787,0.14683478968295294,0.6536544054792319,11.307443913150617,0.21875,-0.5325733757181155,-0.71875,-1.8256957743577331,0.3881957743577331,-1.2722228871788666,-0.16527711282113344,1.4025227099673074,29.166666666666668,-5.059277671704681,0.5534728871788663,4,0.265625,1.0,-0.375,1.375,0.59375,0,0.1758793969849246,-6.0,6.375,-1.8,6.09375,-2.6923076923076925,6.53125,0.1758793969849246
1769,2000-04-25,6.65625,6.65625,6.0625,6.25,953000.0,0.07035175879396993,1.9230769230769231,-3.25,37.634408602150536,31.398838823838293,-0.1841743626533221,0.3287670077077056,-0.278524266676218,0.21615440547923193,10.176280188462457,0.59375,-0.601226477149587,-0.20468750000000036,-1.1472124106717887,0.737837410671788,-0.6759499553358941,0.26657495533589337,0.8353208931699232,87.5,52.43502901537041,0.4712624553358941,4,-0.1875,0.5625,-0.8125,0.65625,0.15625,1,0.09859154929577474,-1.3333333333333333,6.21875,-6.0,6.375,-1.8,6.09375,0.09859154929577474
1770,2000-04-26,7.15625,7.34375,6.5625,6.625,2802600.0,0.07511737089201875,-1.380952380952381,1.3076923076923077,46.2962962962963,32.37620507898233,-0.6550837848474416,-0.22458833656095134,-0.7683824396682688,-0.2838455945207681,9.292613601315642,0.78125,-0.6223892650122673,0.32187500000000036,-0.5498529044941165,1.1936029044941172,-0.11398895224705807,0.7577389522470588,0.21599522171632923,86.04651162790698,52.581498405720595,0.43586395224705865,4,-0.484375,0.0625,-1.3125,0.0625,-0.1875,2,0.03493449781659397,1.9230769230769231,6.65625,-1.3333333333333333,6.21875,-6.0,6.375,0.03493449781659397
1771,2000-04-27,6.8125,7.03125,6.5625,6.75,390600.0,-0.048034934497816595,-1.1428571428571428,0.11764705882352941,44.24778761061947,34.11802275000353,-0.2822249742534213,0.09187647793577192,-0.4102164349157338,0.059904405479231926,8.868476237324456,0.59375,-0.6211267708043628,-0.0015625000000003553,-0.8543045458207441,0.8511795458207434,-0.42793352291037223,0.4248085229103715,0.53125,58.536585365853654,25.662093206478147,0.42637102291037193,4,-0.140625,0.40625,-0.7734375,0.3125,0.1875,3,0.0688073394495412,-1.380952380952381,7.15625,1.9230769230769231,6.65625,-1.3333333333333333,6.21875,0.0688073394495412
1772,2000-04-28,6.75,7.125,6.75,6.84375,379600.0,-0.00917431192660545,-7.0,-1.5,46.728971962616825,36.507327943047045,-0.24007214301891366,0.10045795026452797,-0.32264767345693635,0.12240440547923193,8.527689140943009,0.375,-0.584158261615408,-0.026562499999999822,-0.8159021953183618,0.7627771953183622,-0.42123234765918127,0.3681073476591816,0.59375,53.65853658536586,18.97055332747447,0.3946698476591812,4,-0.078125,0.46875,-0.65625,0.1875,-0.03125,4,0.02777777777777768,-1.1428571428571428,6.8125,-1.380952380952381,7.15625,1.9230769230769231,6.65625,0.02777777777777768
1773,2000-05-01,6.96875,7.125,6.8125,6.875,270200.0,0.03240740740740744,-1.8571428571428572,-1.0,51.81818181818182,38.90842221914132,-0.4251472045750795,-0.1350615698195483,-0.5011809339184241,-0.09634559452076807,8.323909949736882,0.375,-0.5300196650351223,0.19843749999999982,-0.5822596728256206,0.9791346728256203,-0.1919110864128104,0.58878608641281,0.26750000000000007,70.73170731707317,31.647553413845905,0.39034858641281034,5,-0.296875,0.25,-0.875,-0.625,-0.15625,0,-0.008968609865470878,-7.0,6.75,-1.1428571428571428,6.8125,-1.380952380952381,7.15625,-0.008968609865470878
1774,2000-05-02,6.71875,7.0,6.6875,6.96875,277600.0,-0.0358744394618834,1.0,-2.6666666666666665,52.77777777777778,40.70757909959901,-0.15740740183279733,0.06667127444884535,-0.21304003417323347,0.15365440547923193,8.080311142583737,0.3125,-0.47121947038267464,-0.018749999999999822,-0.7457549409808362,0.7082549409808365,-0.38225247049041844,0.3447524704904188,0.41859999999999964,20.0,-21.01433031395206,0.36350247049041823,5,-0.046875,0.4375,-0.125,-0.390625,0.3125,1,0.013953488372093092,-1.8571428571428572,6.96875,-7.0,6.75,-1.1428571428571428,6.8125,0.013953488372093092
1775,2000-05-03,6.5,6.75,6.125,6.6875,380800.0,-0.032558139534883734,3.0,0.75,50.89285714285714,43.680348667196164,0.0630768175899199,0.2282076996887179,0.03403587391445129,0.3724044054792319,8.701617271568235,0.625,-0.37669049503829743,-0.19374999999999964,-0.8621755853555566,0.4746755853555573,-0.5279627926777781,0.14046279267777884,0.625,37.5,-6.747250289351577,0.3342127926777785,5,0.203125,0.609375,0.1640625,-0.21875,0.3125,2,0.04807692307692313,1.0,6.71875,-1.8571428571428572,6.96875,-7.0,6.75,0.04807692307692313
1776,2000-05-04,6.5,6.6875,6.4375,6.53125,330200.0,0.0,-2.2,0.16666666666666666,46.601941747572816,44.84227793767615,0.14166071909755829,0.16530801457352418,0.058412343210783035,0.3724044054792319,9.16035414420576,0.25,-0.3138362359805589,-0.1484375,-0.7308253223812038,0.4339503223812038,-0.4396314111906019,0.1427564111906019,0.5350000000000001,37.5,-6.84091555407538,0.2911939111906017,5,0.203125,0.5625,0.328125,-0.21875,0.46875,3,0.07211538461538458,3.0,6.5,1.0,6.71875,-1.8571428571428572,6.96875,0.07211538461538458
1777,2000-05-05,6.9375,6.9375,6.46875,6.5,279600.0,0.06730769230769229,1.1428571428571428,-14.0,56.88073394495412,48.208772989225196,-0.23206133710559929,-0.3102495376796419,-0.3738069676194691,-0.06509559452076807,9.67560511128184,0.46875,-0.2708721750659784,0.30312499999999964,-0.23302692024180338,0.8392769202418027,0.03504903987909813,0.5712009601209012,0.01470000000000038,81.25,32.147298478667,0.2680759601209016,5,-0.234375,-0.0625,0.046875,-0.65625,0.09375,4,0.009009009009008917,-2.2,6.5,3.0,6.5,1.0,6.71875,0.009009009009008917
1778,2000-05-08,6.875,7.25,6.78125,6.8125,291000.0,-0.009009009009009028,-6.5,0.14285714285714285,55.45454545454546,50.188788195046854,-0.0745192101868195,-0.2689208835931236,-0.3036213524359752,-0.002595594520768074,9.871426977051382,0.46875,-0.14607646662361162,0.24531249999999982,-0.2800613487221062,0.7706863487221058,-0.017374424361053187,0.5079994243610528,-0.875,66.66666666666666,16.2735184930846,0.262686924361053,5,-0.140625,0.0,0.1484375,-0.59375,-0.125,0,-0.022727272727272707,1.1428571428571428,6.9375,-2.2,6.5,3.0,6.5,-0.022727272727272707
1779,2000-05-09,6.875,6.9375,6.71875,6.9375,136600.0,0.0,6.0,-1.0,55.04587155963303,51.16096322430649,-0.04495369925466974,-0.2808594846194712,-0.2993032991367244,-0.002595594520768074,10.294806553619333,0.21875,-0.07753109941467162,0.24375000000000036,-0.2844825295390123,0.771982529539013,-0.020366264769505982,0.5078662647695067,-0.8499999999999996,66.66666666666666,15.55359995052163,0.26411626476950617,5,-0.1875,-0.0625,0.125,-0.59375,0.15625,1,-0.009090909090909038,-6.5,6.875,1.1428571428571428,6.9375,-2.2,6.5,-0.009090909090909038
1780,2000-05-10,6.9375,7.0625,6.71875,6.84375,362600.0,0.009090909090909038,1.0,-1.5,63.91752577319588,53.34648968681498,-0.15840449704063175,-0.3281902279591584,-0.3712777694699465,-0.06509559452076807,10.046868898323204,0.34375,0.038423140893656615,0.2859375000000002,-0.2571390642202651,0.8290140642202655,0.014399217889867089,0.5574757821101333,-0.8879999999999999,61.53846153846154,5.0090344611424555,0.2715382821101328,5,-0.25,-0.125,0.0625,-0.65625,0.03125,2,0.013513513513513598,6.0,6.875,-6.5,6.875,1.1428571428571428,6.9375,0.013513513513513598
1781,2000-05-11,7.09375,7.25,6.90625,6.9375,350400.0,0.022522522522522515,-2.142857142857143,1.6666666666666667,62.365591397849464,55.08389184628527,-0.30236005021540535,-0.45614140851941887,-0.5041514581410489,-0.22134559452076807,9.86356585837484,0.34375,0.10495251713751674,0.4093749999999998,-0.15800152262062905,0.9767515226206287,0.12568673868968538,0.6930632613103143,-1.0202400000000003,80.0,20.843017641619163,0.28368826131031444,5,-0.40625,-0.28125,-0.15625,-0.8125,-0.140625,3,-0.03964757709251099,1.0,6.9375,6.0,6.875,-6.5,6.875,-0.03964757709251099
1782,2000-05-12,6.875,7.25,6.8125,7.09375,173200.0,-0.03083700440528636,-1.5454545454545454,-1.4,61.05263157894737,56.10994181970367,-0.07153700310178834,-0.23724924680687653,-0.24796611147443048,-0.002595594520768074,9.953191228624828,0.4375,0.10079955184909384,0.18281249999999982,-0.3908254032795613,0.7564504032795609,-0.10400645163978073,0.4696314516397804,-0.7779601999999999,29.411764705882355,-32.153338034919514,0.2868189516397807,5,-0.1875,-0.140625,0.0625,-0.59375,-0.09375,4,0.013636363636363669,-2.142857142857143,7.09375,1.0,6.9375,6.0,6.875,0.013636363636363669
1783,2000-05-15,7.59375,7.625,6.90625,6.90625,429000.0,0.1045454545454545,-1.0909090909090908,-3.142857142857143,64.42307692307693,57.403863946959135,-0.773666683983155,-0.9142707974723887,-0.9372833868419157,-0.7213455945207681,9.802773014788979,0.75,0.15011886206186453,0.8453125000000004,0.15513380698673718,1.5354911930132635,0.5002231534933692,1.1904018465066315,-1.473650996,96.55172413793103,36.686432445156875,0.3450893465066315,5,-0.71875,-0.78125,-0.6875,-1.3125,-0.625,0,-0.07407407407407407,-1.5454545454545454,6.875,-2.142857142857143,7.09375,1.0,6.9375,-0.07407407407407407
1784,2000-05-16,7.625,7.71875,7.5,7.5,615600.0,0.004115226337448652,-2.5,0.18181818181818182,58.426966292134836,58.240987185767764,-0.7407432810448071,-0.9032260797154299,-0.9189894298038652,-0.7525955945207681,9.468600588059592,0.21875,0.19742025119891782,0.8203125,0.03814198966554461,1.6024830103344554,0.42922724483277275,1.2113977551672273,-1.4447049561599998,90.625,32.66399982520601,0.39108525516722764,5,-0.546875,-0.765625,-0.7421875,-1.34375,-0.78125,1,-0.11475409836065575,-1.0909090909090908,7.59375,-1.5454545454545454,6.875,-2.142857142857143,7.09375,-0.11475409836065575
1785,2000-05-17,7.375,7.53125,7.3125,7.5,910200.0,-0.032786885245901676,1.3333333333333333,-1.0,60.46511627906977,59.781339911489646,-0.3951232179577824,-0.6184833513450547,-0.6001728698183211,-0.5025955945207681,9.157107240810106,0.3125,0.20369950384269142,0.5281250000000002,-0.2824496418436855,1.3386996418436858,0.12283767907815779,0.9334123209218426,-1.1023976587903999,62.06896551724138,4.008069578082171,0.4052873209218426,5,-0.28125,-0.515625,-0.515625,-1.09375,-1.1875,2,-0.04661016949152541,-2.5,7.625,-1.0909090909090908,7.59375,-1.5454545454545454,6.875,-0.04661016949152541
1786,2000-05-18,7.5,7.5625,7.3125,7.40625,1283400.0,0.016949152542372836,1.2857142857142858,-0.75,63.63636363636363,60.531965432757374,-0.4060570353440722,-0.6669223198121106,-0.6474403403139153,-0.6275955945207681,8.293435128314147,0.25,0.2302114143683074,0.5828125000000002,-0.1960390816150248,1.3616640816150252,0.19338670919248724,0.9722382908075131,-1.1406287992629762,75.86206896551724,16.53195975810059,0.3894257908075127,5,-0.28125,-0.640625,-0.84375,-1.21875,-1.28125,3,-0.0708333333333333,1.3333333333333333,7.375,-2.5,7.625,-1.0909090909090908,7.59375,-0.0708333333333333
1787,2000-05-19,7.375,7.5625,7.34375,7.53125,1742800.0,-0.01666666666666672,1.0,-1.6666666666666667,57.64705882352941,60.77557802931114,-0.23744071816768741,-0.4881935095418708,-0.4717583912892467,-0.5025955945207681,7.383089101667021,0.21875,0.2829901216677415,0.40781250000000036,-0.35266124215025574,1.1682862421502564,0.027575628924871864,0.7880493710751288,-0.934066071307198,57.692307692307686,-0.1874969902994792,0.38023687107512805,5,-0.15625,-0.515625,-0.7265625,-1.09375,-1.03125,4,-0.05720338983050843,1.2857142857142858,7.5,1.3333333333333333,7.375,-2.5,7.625,-0.05720338983050843
1788,2000-05-22,7.3125,7.5,7.0,7.5,356200.0,-0.008474576271186418,4.333333333333333,1.2,62.0253164556962,61.5510719066515,-0.11885371021841884,-0.35790089689393056,-0.3431462202118727,-0.4400955945207681,5.916628776644912,0.5,0.35870446654876975,0.29062500000000036,-0.39705440242988743,0.9783044024298881,-0.05321470121494354,0.6344647012149442,-0.794897107028766,43.47826086956522,-18.400237832191095,0.34383970121494406,5,-0.09375,-0.453125,-0.53125,-1.03125,-0.3125,0,-0.07264957264957261,1.0,7.375,1.2857142857142858,7.5,1.3333333333333333,7.375,-0.07264957264957261
1789,2000-05-23,7.3125,7.5625,7.21875,7.3125,314600.0,0.0,-2.6666666666666665,-0.0,68.05555555555556,62.01085299358035,-0.05617540932643372,-0.3227637347666894,-0.2847378746928104,-0.4400955945207681,4.975446022221915,0.34375,0.36395252543922396,0.2578125,-0.41895024461587393,0.9345752446158739,-0.08056887230793741,0.5961938723079374,-0.7228282806070396,55.55555555555556,-9.018079885262225,0.33838137230793713,5,-0.046875,-0.453125,-0.4765625,-1.03125,-0.4375,1,-0.047008547008547064,4.333333333333333,7.3125,1.0,7.375,1.2857142857142858,7.5,-0.047008547008547064
1790,2000-05-24,7.40625,7.5,7.1875,7.5,466200.0,0.012820512820512775,5.666666666666667,-100.0,69.33333333333334,62.785046541967446,-0.08542391998975418,-0.418268913094753,-0.32987511283868187,-0.5338455945207681,5.273980065732953,0.3125,0.38474713472880673,0.3390624999999998,-0.35462230016048757,1.0327473001604872,-0.007779900080243429,0.6859049000802431,-0.748833583770617,72.22222222222221,4.049466797389115,0.34684240008024353,5,-0.140625,-0.546875,-0.609375,-1.125,-0.46875,2,-0.07594936708860756,-2.6666666666666665,7.3125,4.333333333333333,7.3125,1.0,7.375,-0.07594936708860756
1791,2000-05-25,7.28125,7.5,7.25,7.5,487400.0,-0.016877637130801704,1.2857142857142858,2.3333333333333335,58.46153846153846,62.49714730669979,0.0770752576060918,-0.2702042643432927,-0.17383896764850348,-0.4088455945207681,5.588647259911285,0.25,0.40803684711718446,0.19062499999999982,-0.4984879404798983,0.879737940479898,-0.15393147023994924,0.5351814702399489,-0.5601535687443802,50.0,-15.836206768369436,0.3445564702399492,5,0.03125,-0.421875,-0.4296875,-1.0,-0.5625,3,-0.15021459227467815,5.666666666666667,7.40625,-2.6666666666666665,7.3125,4.333333333333333,7.3125,-0.15021459227467815
1792,2000-05-26,6.9375,7.34375,6.75,7.25,567400.0,-0.047210300429184504,1.375,1.4285714285714286,51.351351351351354,61.04473335428583,0.48122966115920995,0.09308554469038377,0.1572952692158731,-0.11415687741791736,6.079562893239101,0.59375,0.389677808032312,-0.16249999999999964,-0.8370490696520383,0.512049069652039,-0.4997745348260185,0.17477453482601923,0.78125,23.076923076923077,-40.89223360497519,0.3372745348260192,5,0.296875,-0.046875,-0.078125,-0.65625,-0.25,4,-0.10360360360360366,1.2857142857142858,7.28125,5.666666666666667,7.40625,-2.6666666666666665,7.3125,-0.10360360360360366
1793,2000-05-30,6.90625,7.03125,6.6875,6.90625,698000.0,-0.0045045045045044585,1.75,-0.0,50.66666666666667,60.182477840344916,0.45226227074963443,0.12586635665996226,0.18336574891801938,-0.13364590416960986,6.640424338772427,0.34375,0.36685991589729827,-0.19062499999999982,-0.8683060789278771,0.4870560789278775,-0.5294655394639385,0.14821553946393884,0.7931249999999999,25.0,-37.03225946262782,0.3388405394639386,5,0.21875,-0.015625,0.0390625,-0.625,0.3125,1,-0.08144796380090502,1.375,6.9375,1.2857142857142858,7.28125,5.666666666666667,7.40625,-0.08144796380090502
1794,2000-05-31,6.8125,6.9375,6.59375,6.9375,610400.0,-0.013574660633484115,4.5,-100.0,47.368421052631575,58.72728948185179,0.46783677903921994,0.2392673505130798,0.2677177498379706,-0.08271367406231178,7.379747196492997,0.34375,0.3627782658254777,-0.2890625,-0.9569573048867772,0.3788323048867772,-0.623009902443389,0.04488490244338905,0.8464,24.137931034482758,-36.388834680410085,0.3339474024433886,5,0.265625,0.078125,0.0390625,-0.53125,0.40625,2,0.02752293577981657,1.75,6.90625,1.375,6.9375,1.2857142857142858,7.28125,0.02752293577981657
1795,2000-06-01,6.8125,6.96875,6.6875,6.6875,223000.0,0.0,-3.5,-1.0,43.66197183098592,56.507912614587596,0.4242718210493406,0.2781398322655555,0.25006650410073483,-0.10750412270148058,7.134291854182914,0.28125,0.28526180317407146,-0.3046875,-0.9263479860118018,0.3169729860118018,-0.6155177430059009,0.006142743005900897,0.7824910000000003,24.137931034482758,-32.52416990529744,0.31083024300590095,6,0.265625,0.109375,0.03125,-0.53125,0.375,3,0.00917431192660545,4.5,6.8125,1.75,6.90625,1.375,6.9375,0.00917431192660545
1796,2000-06-02,6.96875,7.1875,6.875,6.953125,526400.0,0.022935779816513735,-2.6363636363636362,0.125,52.17391304347826,55.89978530569303,0.20644950086389535,0.1673901754891416,0.08063927166822715,-0.28938458293675673,6.665917614163934,0.375,0.23242134549901294,-0.171875,-0.7273871510822314,0.3836371510822314,-0.4496310755411157,0.1058810755411157,0.5661665400000002,50.0,-9.691489321918631,0.27775607554111553,6,0.109375,-0.046875,-0.0234375,-0.6875,0.4375,4,-0.004484304932735439,-3.5,6.8125,4.5,6.8125,1.75,6.90625,-0.004484304932735439
1797,2000-06-05,7.0,7.03125,6.9375,6.96875,256000.0,0.004484304932735439,1.0,2.0,29.787234042553195,52.31777614867714,0.130092315992286,0.14868579510306112,0.03831835104738168,-0.3443476378507295,6.6993201141292635,0.09375,0.18893568575790365,-0.14374999999999982,-0.6951387968241329,0.4076387968241333,-0.4194443984120664,0.13194439841206673,0.47844654759999994,68.42105263157895,12.83891982677386,0.2756943984120666,6,0.078125,-0.078125,-0.0546875,-0.71875,0.25,0,-0.0401785714285714,-2.6363636363636362,6.96875,-3.5,6.8125,4.5,6.8125,-0.0401785714285714
1798,2000-06-06,6.71875,7.09375,6.695312976837157,7.0,392000.0,-0.0401785714285714,-1.428575580634934,-9.0,23.63636363636364,47.38231037987805,0.35566347572796353,0.44019897129557606,0.28082258162908325,-0.08619202042325824,7.414276670351164,0.3984370231628427,0.11283085248757185,-0.4171874999999998,-0.9886709545424717,0.15429595454247202,-0.7029292272712357,-0.1314457727287639,0.7066147547439998,21.052631578947366,-28.853545853749697,0.2857417272712358,6,0.328125,0.203125,0.2265625,-0.4375,0.53125,1,-0.0046511627906976605,1.0,7.0,-2.6363636363636362,6.96875,-3.5,6.8125,-0.0046511627906976605
1799,2000-06-07,6.8125,7.03125,6.5,6.75,424800.0,0.013953488372093092,1.125,-0.2222222222222222,32.0,43.2341622317299,0.20509801407689388,0.3599830688352199,0.14660247150134786,-0.20372365684761817,8.312518438591127,0.53125,0.0641676020574522,-0.3203125,-0.8984486129799683,0.25782361297996825,-0.6093805564899846,-0.03124444351001543,0.5629678694593601,45.45454545454545,-2.7927830579945834,0.28906805648998424,6,0.1875,0.109375,0.1328125,-0.53125,0.375,2,0.059633027522935755,-1.428575580634934,6.71875,1.0,7.0,-2.6363636363636362,6.96875,0.059633027522935755
1800,2000-06-08,7.03125,7.25,6.78125,6.78125,447800.0,0.032110091743119185,-2.75,4.0,35.84905660377359,40.7216642475338,-0.08095282165244022,0.1566481324158584,-0.09479118996650904,-0.4285090997447547,8.913653257971301,0.46875,0.009626434321178046,-0.10625000000000018,-0.6792155082849387,0.46671550828493835,-0.3927327541424699,0.18023275414246953,0.27418043990261154,70.83333333333334,25.001783718599427,0.2864827541424694,6,-0.109375,-0.109375,-0.1171875,-0.75,0.25,3,0.026666666666666616,1.125,6.8125,-1.428575580634934,6.71875,1.0,7.0,0.026666666666666616
1801,2000-06-09,6.8125,7.03125,6.6875,7.03125,397200.0,-0.03111111111111109,2.142857142857143,-0.875,33.92857142857143,38.785799811669364,0.07187039060075584,0.37233715482106433,0.11341791672163026,-0.21588040273475606,9.260639107362687,0.34375,-0.06851604717428295,-0.31093749999999964,-0.9019457124952668,0.2800707124952675,-0.6064416062476328,-0.01543339375236652,0.4375,41.66666666666667,-2.5545058997474186,0.2955041062476334,6,0.0625,0.265625,0.09375,-0.53125,0.375,4,0.05504587155963292,-2.75,7.03125,1.125,6.8125,-1.428575580634934,6.71875,0.05504587155963292
1802,2000-06-12,6.96875,7.0,6.71875,6.90625,224600.0,0.022935779816513735,3.5,-0.2857142857142857,40.67796610169491,37.67594419333916,-0.088821116928548,0.23554742622145142,-0.06084158363357606,-0.37091861010575755,9.82694046373693,0.28125,-0.16191970942164424,-0.15937499999999982,-0.7435340334111054,0.4247840334111057,-0.45145451670555303,0.1327045167055534,0.28125,62.5,17.433656535495473,0.292079516705553,6,-0.09375,0.125,-0.0859375,-0.6875,0.15625,0,0.06278026905829592,2.142857142857143,6.8125,-2.75,7.03125,1.125,6.8125,0.06278026905829592
1803,2000-06-13,7.03125,7.0625,6.609375,6.609375,388200.0,0.008968609865470878,-1.1481481481481481,6.75,42.622950819672134,37.14866972301034,-0.14720541131857967,0.13570320588739193,-0.12789948996560696,-0.43183108066765996,9.816506354954932,0.453125,-0.21524033313737956,-0.06874999999999964,-0.6111920900452326,0.47369209004523327,-0.3399710450226161,0.2024710450226168,0.1587500000000004,70.83333333333334,25.974587531774326,0.2712210450226167,6,-0.15625,0.078125,-0.2421875,-0.75,0.125,1,0.03111111111111109,3.5,6.96875,2.142857142857143,6.8125,-2.75,7.03125,0.03111111111111109
1804,2000-06-14,6.75,7.0625,6.75,7.0625,452400.0,-0.040000000000000036,1.0,-0.7407407407407407,34.32835820895522,36.111601542784705,0.13884797273695337,0.36684778014270414,0.13636356466577482,-0.1526087829369196,9.642612293741621,0.3125,-0.2351043907146817,-0.30625000000000036,-0.8101819085164825,0.19768190851648182,-0.5582159542582419,-0.054284045741758824,0.38480000000000025,21.951219512195124,-18.64292682755577,0.25196595425824114,6,0.125,0.359375,0.0546875,-0.46875,0.0,2,0.07407407407407418,-1.1481481481481481,7.03125,3.5,6.96875,2.142857142857143,6.8125,0.07407407407407418
1805,2000-06-15,7.03125,7.09375,6.71875,6.78125,531800.0,0.04166666666666674,1.0,-0.8,44.44444444444444,35.25277169844762,-0.12081404177726984,0.06168719604370665,-0.15895546514546144,-0.4337726424130661,9.887574221899023,0.375,-0.24474529845301696,-0.0078125,-0.48890013494815854,0.47327513494815854,-0.24835631747407927,0.23273131747407927,-0.53125,87.09677419354838,45.72228102542067,0.24054381747407916,6,-0.15625,0.078125,-0.28125,-0.75,-0.21875,3,0.022222222222222143,1.0,6.75,-1.1481481481481481,7.03125,3.5,6.96875,0.022222222222222143
1806,2000-06-16,6.96875,7.03125,6.8125,7.03125,1325600.0,-0.008888888888888835,6.0,-0.25,50.79365079365079,37.58681800412513,-0.06516705366150966,0.08679672583943088,-0.11254825836900384,-0.37354495541489285,10.086690195211439,0.21875,-0.23881052440113937,-0.04375000000000018,-0.47361763568631243,0.3861176356863121,-0.2586838178431563,0.17118381784315595,-0.45687500000000014,74.19354838709677,29.244424758839877,0.2149338178431561,6,-0.09375,0.140625,-0.21875,-0.6875,0.0,4,0.04484304932735417,1.0,7.03125,1.0,6.75,-1.1481481481481481,7.03125,0.04484304932735417
1807,2000-06-19,6.953125,7.0,6.875,6.9375,231400.0,-0.0022421524663677195,1.2857142857142858,-0.25,51.20000000000001,40.649444266751395,-0.0635762480535158,0.07293478446640655,-0.10748480378654968,-0.35132467484350727,10.296566643141531,0.125,-0.22238513438444762,-0.03828124999999982,-0.4332375007001499,0.35667500070015024,-0.2357593753500753,0.15919687535007565,-0.4296125000000002,70.96774193548387,22.524626339797962,0.19747812535007514,6,-0.078125,0.15625,-0.203125,-0.671875,0.296875,0,0.03370786516853941,6.0,6.96875,1.0,7.03125,1.0,6.75,0.03370786516853941
1808,2000-06-20,6.78125,6.96875,6.71875,6.875,763600.0,-0.024719101123595544,-1.2857142857142858,-6.0,49.23076923076923,42.56397418128131,0.1319753315973351,0.21393790882513297,0.05967317236674319,-0.17927558979470248,11.459396655699464,0.25,-0.24510484083540263,-0.18359375,-0.5585766169331929,0.19138911693319294,-0.37108518346659647,0.003897683466596469,-0.24633275000000054,16.666666666666664,-33.41123694318521,0.1874914334665967,6,0.1484375,0.328125,-0.0703125,-0.5,0.375,1,0.05069124423963123,1.2857142857142858,6.953125,6.0,6.96875,1.0,7.03125,0.05069124423963123
1809,2000-06-21,6.96875,7.03125,6.78125,6.78125,104000.0,0.02764976958525356,-1.6666666666666667,-2.0,53.52112676056338,44.52753753203573,-0.03467634778505513,-0.0006697482314379499,-0.12643259977423948,-0.36301456705925084,12.461810101041458,0.25,-0.2237839762258611,0.021093750000000355,-0.31643594533106256,0.3586234453310633,-0.14767109766553066,0.18985859766553137,-0.4226560950000007,66.66666666666666,12.75781060482992,0.16876484766553132,6,-0.1171875,0.140625,-0.125,-0.6875,-0.09375,2,0.026905829596412634,-1.2857142857142858,6.78125,1.2857142857142858,6.953125,6.0,6.96875,0.026905829596412634
1810,2000-06-22,6.84375,7.0,6.75,6.96875,573000.0,-0.017937219730941756,1.6666666666666667,-0.6666666666666666,47.142857142857146,45.9957915002897,0.06809017018002006,0.08435329479150777,0.008612213465266194,-0.23594017737529427,13.621128651923803,0.25,-0.163134218699712,-0.07578125000000036,-0.3376843542575765,0.18612185425757577,-0.20673280212878886,0.05517030212878815,-0.2867029731000006,40.0,-13.80831459666421,0.13095155212878826,6,0.0078125,0.1875,0.125,-0.5625,0.375,3,-0.013698630136986356,-1.6666666666666667,6.96875,-1.2857142857142858,6.78125,1.2857142857142858,6.953125,-0.013698630136986356
1811,2000-06-23,6.1875,6.84375,6.0625,6.8125,1624000.0,-0.09589041095890416,1.2727272727272727,5.0,35.55555555555556,45.426634772940886,0.6999698406699455,0.6898287982427753,0.6705107517610269,0.41659331659672993,15.373723186006979,0.78125,-0.14495762960588898,-0.6773437500000004,-1.0532028262909465,-0.3014846737090542,-0.8652732881454739,-0.4894142118545268,0.90625,12.903225806451612,-37.44328471971616,0.18792953814547309,6,0.390625,0.625,0.7890625,0.09375,1.09375,4,0.101010101010101,1.6666666666666667,6.84375,-1.6666666666666667,6.96875,-1.2857142857142858,6.78125,0.101010101010101
1812,2000-06-26,6.21875,6.375,6.0,6.15625,892800.0,0.005050505050504972,1.0,-0.1,40.24390243902439,45.16229606398002,0.6159142394803352,0.6345022081605016,0.6363219631013664,0.3867605310667681,16.34391546997607,0.375,-0.14980541190884367,-0.6101562500000002,-1.0819637129257043,-0.1383487870742961,-0.8460599814628527,-0.3742525185371477,0.8543750000000001,21.21212121212121,-31.48328691626616,0.23590373146285215,6,0.328125,0.5625,0.8203125,0.0625,1.125,0,0.12060301507537696,1.2727272727272727,6.1875,1.6666666666666667,6.84375,-1.6666666666666667,6.96875,0.12060301507537696
1813,2000-06-27,6.34375,6.4375,5.875,6.25,521800.0,0.0201005025125629,3.0,1.5,40.963855421686745,45.8995735320613,0.42816250079803453,0.4903404223183827,0.5178345741816575,0.25743234811152504,17.31763295472796,0.5625,-0.13100715686510167,-0.45703125,-0.9742983719915719,0.06023587199157188,-0.7156648109957855,-0.1983976890042145,0.6864499999999998,40.54054054054054,-12.530847248147914,0.2586335609957858,6,0.140625,0.375,0.6953125,-0.0625,1.375,1,0.1428571428571428,1.0,6.21875,1.2727272727272727,6.1875,1.6666666666666667,6.84375,0.1428571428571428
1814,2000-06-28,7.0,7.0,6.34375,6.375,490600.0,0.10344827586206895,1.1,6.666666666666667,49.48453608247423,46.45958371406461,-0.21109448499505845,-0.15931023132595268,-0.1251502915039966,-0.39687884668864015,17.45504903465146,0.65625,-0.121911497806237,0.18984374999999964,-0.3350578502710677,0.714745350271067,-0.07260705013553448,0.45229455013553377,-1.125,100.0,47.1439946910007,0.2624508001355337,6,-0.546875,-0.28125,0.0390625,-0.390625,1.03125,2,0.022321428571428603,3.0,6.34375,1.0,6.21875,1.2727272727272727,6.1875,0.022321428571428603
1815,2000-06-29,6.875,6.9375,6.3125,6.75,275000.0,-0.017857142857142905,4.0,0.2,51.06382978723405,46.48960360224052,-0.12358575663597726,-0.03097596349659959,0.010928395188559925,-0.2686513336671732,17.711036497087864,0.6875,-0.12531551098832772,0.06171874999999982,-0.4639851757973128,0.5874226757973124,-0.2011332128986565,0.32457071289865613,-1.0,88.88888888888889,33.18749396851925,0.2628519628986562,6,-0.421875,-0.1875,0.1875,-0.15625,1.15625,3,0.0,1.1,7.0,3.0,6.34375,1.0,6.21875,0.0
1816,2000-06-30,6.9375,6.96875,6.5625,6.96875,498800.0,0.009090909090909038,25.0,-0.25,49.45054945054945,46.29522020785713,-0.21342908705005925,-0.10112173839833094,-0.025434153657307057,-0.32952351343536535,18.546218111175435,0.40625,-0.0825858951386147,0.12578125000000018,-0.39815986181633534,0.6497223618163357,-0.13618930590816802,0.3877518059081684,-1.04,94.44444444444444,37.96706713512813,0.26197055590816776,6,-0.484375,-0.25,0.125,-0.21875,0.96875,4,0.04054054054054057,4.0,6.875,1.1,7.0,3.0,6.34375,0.04054054054054057
1817,2000-07-03,6.71875,6.90625,6.625,6.84375,135000.0,-0.03153153153153154,1.25,4.0,44.79166666666667,45.80198658962351,-0.0351140702260615,0.10063707988534709,0.20838338569773818,-0.10092069327560615,19.42653397747813,0.3125,-0.09131720980831659,-0.07890625000000018,-0.5966302472567904,0.43881774725679,-0.33776824862839483,0.17995574862839447,-0.7991999999999999,75.0,19.498389868205066,0.25886199862839504,7,-0.265625,-0.109375,0.3671875,0.1875,1.09375,0,0.08372093023255811,25.0,6.9375,4.0,6.875,1.1,7.0,0.08372093023255811
1818,2000-07-05,6.6875,6.875,6.6875,6.71875,494600.0,-0.0046511627906976605,-11.0,0.25,48.86363636363637,45.28448765663162,-0.02074228892487362,0.13642020388224552,0.25968563251536647,-0.067883136926282,19.8046228005332,0.1875,-0.11601476081008855,-0.10859374999999982,-0.6275077023727684,0.4103202023727688,-0.3680507261863841,0.15086322618638448,-0.7463410000000001,54.54545454545454,-4.985245478280767,0.25945697618638425,7,-0.25,-0.125,0.375,0.359375,0.96875,2,0.0981308411214954,1.25,6.71875,25.0,6.9375,4.0,6.875,0.0981308411214954
1819,2000-07-06,7.21875,7.25,6.5625,6.84375,332000.0,0.07943925233644866,2.142857142857143,-12.0,53.125,45.949170196314164,-0.5730642639672308,-0.3824420590473965,-0.25902960584218526,-0.5872526125523692,19.366676959888192,0.6875,-0.12958499094046871,0.40234375,-0.1500020064822678,0.9546895064822678,0.1261708717588661,0.6785166282411339,-1.2564141800000002,96.66666666666667,38.94479996519736,0.2761728782411341,7,-0.65625,-0.65625,-0.2109375,0.0,0.71875,3,0.06926406926406936,-11.0,6.6875,1.25,6.71875,25.0,6.9375,0.06926406926406936
1820,2000-07-07,7.21875,7.21875,6.84375,7.03125,174200.0,0.0,3.0,0.5,54.25531914893617,48.026921706689784,-0.5747137755407303,-0.38754439704622534,-0.2623553651178705,-0.5792432619291317,19.53214013751179,0.375,-0.12551268168046725,0.39296874999999964,-0.1806848330866746,0.9666223330866739,0.10614195845666252,0.6797955415433368,-1.2049076128000005,95.45454545454545,38.171468081876085,0.2868267915433369,7,-0.65625,-0.65625,-0.234375,0.0,0.8125,4,0.11255411255411252,2.142857142857143,7.21875,-11.0,6.6875,1.25,6.71875,0.11255411255411252
1821,2000-07-10,7.1875,7.25,7.09375,7.21875,203000.0,-0.0043290043290042934,2.3333333333333335,-0.16666666666666666,53.96825396825397,49.55184965438196,-0.43214055351808245,-0.3444183768081803,-0.2237810366978179,-0.5360925288413636,19.468512116661746,0.15625,-0.14817904713737562,0.3429687499999998,-0.25293929149171746,0.9388767914917171,0.04501472925414074,0.6409227707458589,-1.1242113082880003,90.9090909090909,33.89646906620345,0.29795402074585875,7,-0.625,-0.625,-0.1875,0.03125,0.6875,0,0.11739130434782608,3.0,7.21875,2.142857142857143,7.21875,-11.0,6.6875,0.11739130434782608
1822,2000-07-11,7.40625,7.4375,6.9375,7.125,404400.0,0.0304347826086957,1.9090909090909092,-9.0,60.416666666666664,51.713273126046396,-0.5193437928726894,-0.5572836481325645,-0.4304989323115267,-0.7360602492090216,19.497582029944837,0.5,-0.13904058888611637,0.5398437500000002,-0.10534617957909909,1.1850336795790994,0.2172487852104501,0.8624387147895503,-1.2954928559564802,96.42857142857143,32.89504536921788,0.3225949647895497,7,-0.53125,-0.75,-0.40625,-0.1875,0.53125,1,0.06751054852320681,2.3333333333333335,7.1875,3.0,7.21875,2.142857142857143,7.21875,0.06751054852320681
1823,2000-07-12,7.25,7.5,7.21875,7.40625,425400.0,-0.021097046413502074,-1.5714285714285714,-0.5555555555555556,54.73684210526316,52.296862684134055,-0.24699777522220145,-0.40454648102540247,-0.2708364358894233,-0.5557581935208082,19.344490941963144,0.28125,-0.03676268619198986,0.37265625000000036,-0.2914396276441593,1.03675212764416,0.04060831117792052,0.7047041888220802,-1.0596382845990915,73.33333333333333,9.77493693881783,0.33204793882207995,7,-0.34375,-0.5625,-0.25,-0.03125,0.65625,2,0.07758620689655182,1.9090909090909092,7.40625,2.3333333333333335,7.1875,3.0,7.21875,0.07758620689655182
1824,2000-07-13,7.25,7.40625,7.1875,7.21875,193400.0,0.0,-3.6666666666666665,-0.2,57.14285714285714,52.97231016809218,-0.23222707904284512,-0.38490119263559563,-0.25929410090872373,-0.5314619566128105,19.145746906862797,0.21875,0.053019517958102114,0.34765625,-0.3336763590667102,1.0289888590667102,0.006989945466645331,0.6883225545333547,-0.9548672218311642,61.904761904761905,-4.442203412646272,0.340666304533355,7,-0.21875,-0.5625,-0.265625,-0.03125,0.5,3,0.056034482758620774,-1.5714285714285714,7.25,1.9090909090909092,7.40625,2.3333333333333335,7.1875,0.056034482758620774
1825,2000-07-14,7.1875,7.4375,7.1875,7.25,92800.0,-0.008620689655172376,-7.0,-2.0,72.22222222222223,55.50249603161137,-0.1349261914312594,-0.3268530652891517,-0.1786879982046914,-0.4487742811406479,18.970306779069304,0.25,0.13870297656963704,0.27734375,-0.4137261531355332,0.9684136531355332,-0.06819120156776659,0.6228787015677666,-0.7959778440846712,44.44444444444444,-27.478764016453297,0.34553495156776665,7,-0.15625,-0.5,-0.2265625,0.03125,0.5,4,0.10434782608695659,-3.6666666666666665,7.25,-1.5714285714285714,7.25,1.9090909090909092,7.40625,0.10434782608695659
1826,2000-07-17,7.28125,7.375,7.21875,7.25,165800.0,0.01304347826086949,-2.3333333333333335,-0.5,72.97297297297297,58.63375228786762,-0.19532824302262153,-0.41739080075620016,-0.25286920369475396,-0.523831885012493,18.785385648769388,0.1875,0.1553329244399535,0.35546875,-0.35503710146578715,1.0659746014657872,0.00021582426710686775,0.7107216757328931,-0.8010496165578971,61.111111111111114,-16.515091262178828,0.3552529257328936,7,-0.25,-0.59375,-0.359375,-0.125,0.09375,0,0.10300429184549365,-7.0,7.1875,-3.6666666666666665,7.25,-1.5714285714285714,7.25,0.10300429184549365
1827,2000-07-18,7.1875,7.40625,7.15625,7.1875,214800.0,-0.012875536480686733,-7.0,0.0,68.4931506849315,60.814809434678196,-0.03139503972560842,-0.32167411916814626,-0.1543404167050051,-0.42396971990404886,18.506776098283634,0.25,0.17522675703665058,0.25,-0.47007172522860685,0.9700717252286069,-0.11003586261430343,0.6100358626143034,-0.6257156472332657,9.090909090909092,-70.20147386144379,0.36003586261430326,7,-0.15625,-0.5,-0.2109375,-0.078125,0.6875,1,0.09565217391304337,-2.3333333333333335,7.28125,-7.0,7.1875,-3.6666666666666665,7.25,0.09565217391304337
1828,2000-07-19,7.125,7.25,6.90625,7.21875,134000.0,-0.008695652173912993,3.4,-100.0,53.70370370370371,60.879109846200826,0.11140626447246049,-0.24464381611461938,-0.08567448687155199,-0.3541620171464981,17.85860543162888,0.34375,0.1969391641313889,0.17031249999999964,-0.5504655312930984,0.8910905312930977,-0.19007651564654893,0.5307015156465482,-0.4881583954546045,41.17647058823529,-34.030212702176286,0.3603890156465489,7,0.046875,-0.4375,-0.140625,-0.0625,0.6875,2,0.11403508771929816,-7.0,7.1875,-2.3333333333333335,7.28125,-7.0,7.1875,0.11403508771929816
1829,2000-07-20,7.15625,7.15625,6.875,6.875,112000.0,0.004385964912280604,1.0,-3.0,58.82352941176471,61.386688764292884,0.07862674285089533,-0.2752381546693883,-0.11026830119171827,-0.37959481481325064,17.4617435506491,0.28125,0.2568663854251554,0.19218750000000018,-0.5342162567105326,0.918591256710533,-0.17101437835526578,0.5553893783552661,-0.4503557238182365,50.0,-22.506207935508485,0.3632018783552663,7,0.03125,-0.46875,-0.1640625,-0.28125,0.59375,3,0.10480349344978168,3.4,7.125,-7.0,7.1875,-2.3333333333333335,7.28125,0.10480349344978168
1830,2000-07-21,6.75,7.15625,6.75,6.9375,212600.0,-0.05676855895196509,-3.3333333333333335,-0.6666666666666666,45.16129032258065,60.40813724810696,0.45973842230385387,0.1303092352007944,0.29603959005533387,0.022934006710737975,17.098475057332617,0.40625,0.2986025704972448,-0.20937499999999964,-0.9402439402996636,0.5214939402996643,-0.5748094701498321,0.1560594701498328,0.75,0.0,-66.8506459165025,0.365434470149832,7,0.375,-0.0625,0.2421875,0.125,0.96875,4,0.14814814814814814,1.0,7.15625,3.4,7.125,-7.0,7.1875,0.14814814814814814
1831,2000-07-24,6.8125,7.0625,6.75,7.0,130800.0,0.0092592592592593,1.0,1.0,52.631578947368425,59.54312750151827,0.3782250447043154,0.12335808416844429,0.22928775518333744,-0.02749334012830218,15.19523842349483,0.3125,0.2878854850735957,-0.17812499999999964,-0.8177885114611056,0.46153851146110636,-0.4979567557305522,0.1417067557305529,0.6725000000000003,9.523809523809524,-53.97046830571206,0.3198317557305529,7,0.3125,-0.125,0.1796875,0.046875,0.90625,0,0.12844036697247696,-3.3333333333333335,6.75,1.0,7.15625,3.4,7.125,0.12844036697247696
1832,2000-07-25,6.96875,7.03125,6.84375,6.84375,156800.0,0.022935779816513735,-2.0,-0.6666666666666666,57.37704918032787,59.836483843192134,0.17141546700853105,0.027591788531520223,0.077565940578749,-0.16265596251934866,13.079412732279087,0.21875,0.27570380838296593,-0.05937500000000018,-0.5865556216988166,0.46780562169881623,-0.3229653108494084,0.20421531084940803,0.5015499999999999,43.75,-20.01386769384512,0.26359031084940815,7,0.125,-0.28125,0.0234375,-0.109375,0.8125,1,0.058295964125560484,1.0,6.8125,-3.3333333333333335,6.75,1.0,7.15625,0.058295964125560484
1833,2000-07-26,7.25,7.25,6.8125,6.875,203800.0,0.04035874439461873,1.3333333333333333,3.0,50.94339622641509,59.14765485247635,-0.12274218502432532,-0.1921339036344616,-0.21896536886962714,-0.4294515944173245,10.316069306937433,0.4375,0.27296598821267004,0.17656250000000018,-0.248918555147565,0.6020435551475654,-0.036178027573782856,0.3893030275737832,0.2058939999999998,100.0,38.72931062881319,0.21274052757378273,7,-0.15625,-0.5625,-0.2578125,-0.390625,0.375,2,0.0862068965517242,-2.0,6.96875,1.0,6.8125,-3.3333333333333335,6.75,0.0862068965517242
1834,2000-07-27,7.15625,7.4375,6.9375,7.125,438400.0,-0.012931034482758674,-1.4615384615384615,0.08333333333333333,48.21428571428571,56.480106351594515,-0.048823436373467644,-0.09072960362835047,-0.14290856404058694,-0.3121651398380614,9.56056837072163,0.5,0.22558386604908076,0.07500000000000018,-0.3505414507610283,0.5005414507610286,-0.1377707253805145,0.28777072538051485,0.2855261200000001,59.09090909090909,2.055670957056769,0.21277072538051445,7,-0.0625,-0.46875,-0.13671875,-0.296875,0.375,3,0.09170305676855905,1.3333333333333333,7.25,-2.0,6.96875,1.0,6.8125,0.09170305676855905
1835,2000-07-28,6.875,7.21875,6.75,6.875,239000.0,-0.0393013100436681,-2.75,0.0,42.1875,53.0594982434864,0.20499406105381723,0.200816355330657,0.12507477613445772,0.001703247796306151,8.553057719979115,0.46875,0.2013763135769775,-0.20624999999999982,-0.6317914507610283,0.21929145076102863,-0.4190207253805145,0.006520725380514847,0.5625,18.181818181818183,-33.14061196072436,0.21277072538051445,7,0.21875,-0.1875,0.10546875,-0.015625,0.5,4,0.1272727272727272,-1.4615384615384615,7.15625,1.3333333333333333,7.25,-2.0,6.96875,0.1272727272727272
1836,2000-07-31,7.21875,7.25,6.75,6.90625,310400.0,0.050000000000000044,1.6666666666666667,100.0,45.588235294117645,50.514507644507084,-0.16601181884973837,-0.1273099972982603,-0.23225074858115846,-0.30410448638981435,7.552441238313873,0.5,0.17561919536878356,0.12343749999999964,-0.3006884394331024,0.5475634394331017,-0.08862546971655139,0.3355004697165507,0.21875,68.18181818181817,21.632874204065274,0.21206296971655092,7,-0.125,-0.53125,-0.27734375,-0.359375,0.0625,0,0.06926406926406936,-2.75,6.875,-1.4615384615384615,7.15625,1.3333333333333333,7.25,0.06926406926406936
1837,2000-08-01,7.28125,7.3125,7.25,7.25,467600.0,0.008658008658008587,-3.0,0.1,50.76923076923077,50.18845509623232,-0.23894219823317542,-0.15337164713422524,-0.30385017561020433,-0.34138587048307834,6.5605620740608135,0.09375,0.1171606471463269,0.15781250000000036,-0.23458806987325076,0.5502130698732515,-0.0383877849366252,0.3540127849366259,0.14250000000000007,77.27272727272727,32.70270396807442,0.19620028493662559,8,-0.1875,-0.59375,-0.5859375,-0.421875,0.1875,1,0.06008583690987135,1.6666666666666667,7.21875,-2.75,6.875,-1.4615384615384615,7.15625,0.06008583690987135
1838,2000-08-02,7.34375,7.46875,7.25,7.25,467200.0,0.008583690987124415,-3.6666666666666665,3.0,52.23880597014925,49.45681915827504,-0.2985444655323555,-0.17305904786558912,-0.372896087583511,-0.3705631947921999,5.707224624457386,0.21875,0.04624455452117626,0.1875,-0.15841126790430948,0.5334112679043095,0.014544366047845259,0.36045563395215474,-0.59375,82.6086956521739,38.569482554780485,0.17295563395215469,8,-0.234375,-0.65625,-0.6796875,-0.484375,-0.1875,2,0.05957446808510647,-3.0,7.28125,1.6666666666666667,7.21875,-2.75,6.875,0.05957446808510647
1839,2000-08-03,7.71875,7.90625,7.25,7.40625,788600.0,0.051063829787234116,-1.1,3.3333333333333335,61.038961038961034,51.22100479342842,-0.6541540832921928,-0.5361693569153658,-0.7502194293180668,-0.7142123745884881,6.473984301854801,0.65625,0.0026337426547540232,0.5374999999999996,0.10993421558781336,0.9650657844121859,0.3237171077939065,0.7512828922060928,-0.9543749999999998,83.78378378378379,38.15190505070058,0.21378289220609312,8,-0.390625,-0.609375,-1.1171875,-0.921875,-0.5,3,-0.012145748987854255,-3.6666666666666665,7.34375,-3.0,7.28125,1.6666666666666667,7.21875,-0.012145748987854255
1840,2000-08-04,8.03125,8.0625,7.71875,7.71875,474000.0,0.04048582995951411,-1.2,1.0,64.28571428571428,52.51590871991129,-0.8557914418442012,-0.827082843782998,-1.0644817011263799,-0.9992137831820198,7.411747138733215,0.34375,0.016517466607649745,0.8093750000000002,0.23694797638176812,1.3818020236182322,0.5231614881908841,1.0955885118091162,-1.2211999999999996,97.61904761904762,51.71676762040356,0.2862135118091159,8,-0.625,-0.84375,-1.4453125,-1.234375,-0.71875,4,-0.0622568093385214,-1.1,7.71875,-3.6666666666666665,7.34375,-3.0,7.28125,-0.0622568093385214
1841,2000-08-07,8.03125,8.03125,7.71875,7.96875,331600.0,0.0,9.0,0.2,66.66666666666666,53.548088440615594,-0.7428497371911753,-0.8017355509758248,-1.0622505670244458,-0.9799185684032139,8.498092765647709,0.3125,0.020805050032549843,0.7671875000000004,0.09054628132071052,1.4438287186792902,0.42886689066035544,1.1055081093396453,-1.1460529999999993,96.15384615384616,43.7116856470543,0.33832060933964475,8,-0.625,-0.71875,-1.4609375,-1.234375,-0.75,0,-0.08171206225680938,-1.2,8.03125,-1.1,7.71875,-3.6666666666666665,7.34375,-0.08171206225680938
1842,2000-08-08,7.90625,8.03125,7.90625,8.03125,325800.0,-0.015564202334630295,1.0,-2.0,65.06024096385542,55.11662674477563,-0.5262176952853537,-0.6717996981460477,-0.925344157313913,-0.8561132695980236,9.367697453722842,0.125,0.08637541919435066,0.6171875,-0.11614567758172356,1.3505206775817244,0.2505209112091382,0.9838540887908618,-0.9504148199999998,80.76923076923077,25.790740886386203,0.3666665887908621,8,-0.5,-0.59375,-1.3359375,-1.109375,-0.59375,1,-0.07905138339920947,9.0,8.03125,-1.2,8.03125,-1.1,7.71875,-0.07905138339920947
1843,2000-08-09,7.8125,7.96875,7.65625,7.9375,374400.0,-0.011857707509881465,2.3333333333333335,1.0,62.35294117647059,56.68758846279617,-0.38474619551046985,-0.5625923038392964,-0.8195242113841612,-0.7601234641312118,9.731763253545322,0.3125,0.13465244408964594,0.4953124999999998,-0.273977532825894,1.2646025328258936,0.11066748358705247,0.8799575164129472,-0.7902649307999994,69.23076923076923,13.059801038256367,0.38464501641294707,8,-0.40625,-0.5,-1.28125,-1.015625,-0.875,2,-0.04400000000000004,1.0,7.90625,9.0,8.03125,-1.2,8.03125,-0.04400000000000004
1844,2000-08-10,7.65625,7.78125,7.65625,7.71875,223200.0,-0.020000000000000018,-3.0,0.5,68.83116883116884,59.64799611070383,-0.16775356620835424,-0.3945767169915575,-0.6497487428644924,-0.6040164260371279,10.22260327516825,0.15625,0.1614804581940117,0.31874999999999964,-0.4643990078018696,1.1018990078018698,-0.07282450390093587,0.7103245039009352,-0.5715990349519995,0.0,-60.66234260609869,0.39157450390093507,8,-0.25,-0.34375,-1.15625,-0.859375,-0.75,3,-0.0653061224489796,2.3333333333333335,7.8125,1.0,7.90625,9.0,8.03125,-0.0653061224489796
1845,2000-08-11,7.9375,7.9375,7.5625,7.65625,284800.0,0.03673469387755102,1.6666666666666667,-4.5,71.42857142857143,62.51914457008758,-0.31563005717561055,-0.6500880081886811,-0.9139262589111956,-0.8877671714716868,10.799034742829916,0.375,0.1937241513116339,0.5625,-0.2611831595755856,1.3861831595755856,0.1506584202122072,0.9743415797877928,-0.7941780928548798,80.0,12.33737272554491,0.411841579787793,8,-0.28125,-0.53125,-1.375,-1.140625,-0.875,4,-0.09055118110236215,-3.0,7.65625,2.3333333333333335,7.8125,1.0,7.90625,-0.09055118110236215
1846,2000-08-14,8.03125,8.0625,7.75,7.75,186600.0,0.011811023622047223,-1.2222222222222223,1.0,70.73170731707317,64.73719751984785,-0.3151476749658366,-0.7217747140723692,-0.9941995693032624,-0.9820012330985994,11.52367416929673,0.3125,0.2458785506030674,0.6187500000000004,-0.2538029692864061,1.491302969286406,0.18247351535679712,1.0550264846432036,-0.8327774072835874,93.75,22.109894551051312,0.43627648464320296,8,-0.375,-0.625,-1.46875,-1.234375,-1.0625,0,-0.08949416342412453,1.6666666666666667,7.9375,-3.0,7.65625,2.3333333333333335,7.8125,-0.08949416342412453
1847,2000-08-15,7.875,8.03125,7.78125,8.0,108000.0,-0.01945525291828798,1.6666666666666667,-0.4444444444444444,62.820512820512825,65.9129427254438,-0.07355177557921255,-0.539013583335195,-0.8270180932355364,-0.8261508483470834,12.527275498155385,0.25,0.3384331470524309,0.42812499999999964,-0.46111532480716555,1.3173653248071657,-0.016495162403582952,0.8727451624035822,-0.6246857628465721,62.5,-5.323390338810995,0.4446201624035829,8,-0.21875,-0.46875,-1.3125,-1.078125,-0.65625,1,-0.07539682539682535,-1.2222222222222223,8.03125,1.6666666666666667,7.9375,-3.0,7.65625,-0.07539682539682535
1848,2000-08-16,7.9375,8.0,7.84375,7.875,139200.0,0.007936507936507908,-1.5,-0.5,66.23376623376623,66.49014330264438,-0.048021047372100334,-0.5665704650848173,-0.8685680630421455,-0.9006664476593027,13.413928297079272,0.15625,0.4070596390105221,0.4500000000000002,-0.45147904783428316,1.3514790478342826,-0.0007395239171410495,0.9007395239171414,-0.6384546170757774,75.0,5.821181063194871,0.45073952391714134,8,-0.125,-0.53125,-1.171875,-1.140625,-0.875,2,-0.07874015748031493,1.6666666666666667,7.875,-1.2222222222222223,8.03125,1.6666666666666667,7.9375,-0.07874015748031493
1849,2000-08-17,7.90625,7.9375,7.84375,7.875,90400.0,-0.003937007874015741,1.0,0.5,73.91304347826087,67.55984654626067,0.01410626828749173,-0.5019886238369837,-0.8193215214429124,-0.8827336957295451,14.245612034106149,0.09375,0.4630646305312096,0.38124999999999964,-0.5245972335478584,1.2870972335478577,-0.07167361677392936,0.8341736167739287,-0.5613973400512311,68.75,-6.595407519758737,0.45292361677392917,8,-0.09375,-0.5,-1.109375,-1.109375,-1.09375,3,-0.12252964426877466,-1.5,7.9375,1.6666666666666667,7.875,-1.2222222222222223,8.03125,-0.12252964426877466
1850,2000-08-18,7.75,8.0,7.6875,7.875,222800.0,-0.01976284584980237,-1.5,-4.0,63.49206349206349,67.20711286019365,0.14110402799809751,-0.2814078028599951,-0.6535716140331171,-0.7328611548987194,14.451719312125302,0.3125,0.5123986710013178,0.17499999999999982,-0.6582127105683302,1.008212710568329,-0.24160635528416474,0.5916063552841644,-0.3620884996481575,16.666666666666664,-57.12349651875956,0.4166063552841646,8,0.0625,-0.34375,-0.890625,-0.953125,-0.75,4,-0.1088709677419355,1.0,7.90625,-1.5,7.9375,1.6666666666666667,7.875,-0.1088709677419355
1851,2000-08-21,7.6875,7.90625,7.625,7.78125,308800.0,-0.008064516129032251,-1.5714285714285714,0.75,60.317460317460316,66.68013723281642,0.16730962229144986,-0.15809975744611116,-0.5750500493320532,-0.6696821927803356,14.568396803999306,0.28125,0.5079703516567982,0.06874999999999964,-0.6838769782708045,0.8213769782708038,-0.30756348913540243,0.4450634891354017,-0.259113189669268,15.384615384615385,-55.57055139776088,0.3763134891354022,8,0.125,-0.28125,-0.828125,-0.890625,-0.65625,0,-0.08130081300813008,-1.5,7.75,1.0,7.90625,-1.5,7.9375,-0.08130081300813008
1852,2000-08-22,7.375,7.71875,7.375,7.625,224600.0,-0.04065040650406504,-1.75,2.6666666666666665,50.70422535211267,65.38583547455443,0.4431264072788643,0.19646905338280618,-0.25486660714847265,-0.36280427053755915,14.326456276230648,0.34375,0.457198564886502,-0.26406249999999964,-0.9628263874431937,0.4347013874431944,-0.6134444437215967,0.08531944372159739,0.6875,0.0,-66.6108822693875,0.3493819437215972,8,0.34375,0.03125,-0.515625,-0.578125,-0.03125,1,-0.05508474576271183,-1.5714285714285714,7.6875,-1.5,7.75,1.0,7.90625,-0.05508474576271183
1853,2000-08-23,7.875,7.90625,7.4375,7.65625,177800.0,0.06779661016949157,2.3333333333333335,-0.875,53.33333333333334,63.6638537525727,-0.052607913197532774,-0.26804978249925426,-0.7432295754155955,-0.8590892949621649,15.213695701939079,0.53125,0.4089476926857376,0.20468750000000036,-0.4764961037175812,0.8858711037175819,-0.13590430185879043,0.5452793018587911,0.17375000000000007,80.0,14.918549958036493,0.3405918018587908,8,-0.15625,-0.46875,-1.015625,-1.078125,-0.5625,2,-0.08333333333333337,-1.75,7.375,-1.5714285714285714,7.6875,-1.5,7.75,-0.08333333333333337
1854,2000-08-24,7.8125,7.90625,7.625,7.875,449600.0,-0.007936507936507908,3.5,-0.2857142857142857,44.77611940298508,60.70247019417422,0.03842812357189729,-0.16217937683987937,-0.6605119534488066,-0.7976907992501623,15.722265834533996,0.28125,0.36975790172170697,0.109375,-0.5294523076093043,0.7482023076093052,-0.21003865380465214,0.42878865380465214,0.2227750000000004,70.0,8.661138071600782,0.3194136538046526,8,-0.09375,-0.40625,-0.8828125,-1.015625,-0.6875,3,-0.09599999999999997,2.3333333333333335,7.875,-1.75,7.375,-1.5714285714285714,7.6875,-0.09599999999999997
1855,2000-08-25,7.75,7.9375,7.6875,7.9375,78800.0,-0.008000000000000007,1.6666666666666667,3.0,43.478260869565226,57.67430947778445,0.07994086913534204,-0.032428079131604726,-0.5871706586835703,-0.7366669206782381,16.7109563988719,0.25,0.34212242847834506,0.0031249999999998224,-0.502964561971817,0.5092145619718167,-0.24991978098590817,0.2561697809859078,0.27206950000000063,66.66666666666666,9.329661010000407,0.2530447809859084,8,-0.046875,-0.34375,-0.8125,-0.953125,-0.4375,4,-0.12096774193548387,3.5,7.8125,2.3333333333333335,7.875,-1.75,7.375,-0.12096774193548387
1856,2000-08-28,7.71875,7.8125,7.625,7.75,87400.0,-0.0040322580645161255,1.4,0.16666666666666666,45.45454545454546,55.74475754823251,0.06951086064774792,0.04026573891881213,-0.5432040975670427,-0.7075887186056669,17.771803264992904,0.1875,0.3091670357015772,-0.053124999999999645,-0.49464785808382317,0.3883978580838239,-0.2738864290419114,0.16763642904191212,0.2903781100000007,61.111111111111114,6.459779374126967,0.2207614290419119,8,-0.03125,-0.3125,-0.8125,-0.921875,-0.34375,0,-0.09311740890688258,1.6666666666666667,7.75,3.5,7.8125,2.3333333333333335,7.875,-0.09311740890688258
1857,2000-08-29,7.71875,7.78125,7.625,7.78125,107200.0,0.0,4.0,2.0,47.61904761904762,53.67645547993045,0.050306184318030134,0.07876079703060057,-0.5297216309906254,-0.7067887246691491,18.710012212065713,0.15625,0.23949517200279313,-0.07500000000000018,-0.4529489313873274,0.3029489313873279,-0.26397446569366423,0.11397446569366387,0.2776955478000005,56.25,3.300647684226263,0.188974465693664,8,-0.03125,-0.3125,-0.8125,-0.921875,-0.65625,1,-0.08906882591093113,1.4,7.71875,1.6666666666666667,7.75,3.5,7.8125,-0.08906882591093113
1858,2000-08-30,7.78125,7.78125,7.65625,7.71875,102400.0,0.00809716599190291,3.0,-1.0,53.33333333333334,51.38982101938294,-0.04100034948581577,0.05345859825440691,-0.5721940370105969,-0.7641253874045919,19.14839548991758,0.125,0.16391375390532126,-0.03437499999999982,-0.3477946992767311,0.2790446992767315,-0.19108484963836592,0.12233484963836627,0.2027666368440002,50.0,-9.24857797124254,0.1567098496383658,8,-0.09375,-0.375,-0.890625,-0.984375,-0.71875,2,-0.05622489959839361,4.0,7.71875,1.4,7.71875,1.6666666666666667,7.75,-0.05622489959839361
1859,2000-08-31,7.625,7.78125,7.59375,7.703125,197000.0,-0.02008032128514059,-1.6666666666666667,-1.25,41.07142857142858,48.89863936153462,0.07952133182255494,0.21325885844052994,-0.40336376628537707,-0.6015723234575114,18.246193402825465,0.1875,0.1195766742039055,-0.18593749999999964,-0.5081388866398022,0.13626388663980293,-0.34703819331990093,-0.024836806680098356,0.3468363041071205,9.090909090909092,-45.56922453699357,0.16110069331990148,8,0.03125,-0.21875,-0.734375,-0.828125,-0.4375,3,-0.040983606557377095,3.0,7.78125,4.0,7.71875,1.4,7.71875,-0.040983606557377095
1860,2000-09-01,7.53125,7.71875,7.4375,7.6875,228600.0,-0.012295081967213073,1.5714285714285714,2.0,35.71428571428572,46.16495329451522,0.1553110782613203,0.28209251572678884,-0.2938337606835457,-0.49701068726108133,17.01043097652135,0.28125,0.05499304459062326,-0.2546875000000002,-0.5824559466284764,0.07308094662847608,-0.41857172331423875,-0.0908032766857616,0.42864957802497816,25.0,-23.69455544210588,0.16388422331423835,9,0.125,-0.125,-0.640625,-0.734375,-0.4375,4,-0.053941908713692976,-1.6666666666666667,7.625,3.0,7.78125,4.0,7.71875,-0.053941908713692976
1861,2000-09-05,7.375,7.53125,7.375,7.46875,126800.0,-0.020746887966805017,-2.3333333333333335,0.6,35.71428571428572,44.49940444586779,0.29342839015382527,0.4075525186373712,-0.10213790848013637,-0.32925095513337066,15.79901289213564,0.15625,-0.03151859278549818,-0.3781249999999998,-0.7327815239777529,-0.023468476022246776,-0.5554532619888768,-0.20079673801112286,0.5732015864644788,0.0,-45.00887537868411,0.17732826198887658,9,0.28125,0.03125,-0.484375,-0.578125,-0.34375,1,-0.008474576271186418,1.5714285714285714,7.53125,-1.6666666666666667,7.625,3.0,7.78125,-0.008474576271186418
1862,2000-09-06,7.28125,7.5,7.21875,7.5,894600.0,-0.012711864406779627,1.5714285714285714,2.3333333333333335,31.578947368421055,42.08225044976642,0.41625511723738384,0.47650917602073584,0.025691942185214423,-0.22891028618651355,14.735232509607382,0.28125,-0.08222859997820997,-0.4406249999999998,-0.8451125738121075,-0.03613742618789306,-0.6428687869060532,-0.23838121309394644,0.6554875547351893,11.11111111111111,-28.86051985388392,0.20224378690605355,9,0.296875,0.359375,-0.390625,-0.5625,-0.0625,2,0.012875536480686733,-2.3333333333333335,7.375,1.5714285714285714,7.53125,-1.6666666666666667,7.625,0.012875536480686733
1863,2000-09-07,7.46875,7.5,7.1875,7.25,1074800.0,0.025751072961373467,1.2222222222222223,-1.0,38.70967741935485,41.40820134047418,0.18446703293978484,0.2760911965123203,-0.12887652821054374,-0.4046706169332346,14.71558981253537,0.3125,-0.11885014994841736,-0.23593750000000036,-0.6532218557487095,0.18134685574870968,-0.44457967787435493,-0.027295322125645782,0.4392680525457813,47.368421052631575,10.581130651609755,0.20864217787435496,9,0.09375,0.15625,-0.578125,-0.75,0.28125,3,-0.05439330543933052,1.5714285714285714,7.28125,-2.3333333333333335,7.375,1.5714285714285714,7.53125,-0.05439330543933052
1864,2000-09-08,7.15625,7.625,7.125,7.46875,313800.0,-0.04184100418410042,-1.6666666666666667,-1.4285714285714286,35.82089552238807,40.5573829685656,0.44040131849622277,0.5788919132398824,0.1924465651714451,-0.08262790989156521,14.470997985472211,0.5,-0.11706885142648549,-0.5234375,-1.0075073317119845,-0.039367668288014634,-0.7654724158559922,-0.28140258414400776,0.7085369693930348,5.263157894736842,-32.661890263550184,0.2420349158559925,9,0.3125,0.4375,-0.2578125,-0.4375,0.125,4,-0.013100436681222738,1.2222222222222223,7.46875,1.5714285714285714,7.28125,-2.3333333333333335,7.375,-0.013100436681222738
1865,2000-09-11,7.21875,7.5,7.03125,7.25,237400.0,0.008733624454148492,-1.3076923076923077,0.1,38.805970149253724,39.81865237908874,0.32924193452455697,0.48463136721179456,0.14370756722371958,-0.13562386234984558,13.893256477256882,0.46875,-0.1608000903969673,-0.4249999999999998,-0.9345308729864179,0.08453087298641915,-0.6797654364932093,-0.17023456350679034,0.5868540118415924,31.57894736842105,-8.817382390577745,0.2547654364932093,9,0.1875,0.328125,0.0,-0.328125,0.0625,0,-0.0043290043290042934,-1.6666666666666667,7.15625,1.2222222222222223,7.46875,1.5714285714285714,7.28125,-0.0043290043290042934
1866,2000-09-12,7.3125,7.4375,7.1875,7.3125,161000.0,0.01298701298701288,1.0,-0.0,48.333333333333336,39.89801745845382,0.19199555472083318,0.3523380753179737,0.0630768044504304,-0.2122425485978363,12.948903916004095,0.25,-0.1780851690596048,-0.29531249999999964,-0.7909658931934658,0.20034089319346737,-0.5431391965967327,-0.04748580340326658,0.4156686106574332,47.368421052631575,1.785300573388895,0.24782669659673345,9,0.09375,0.234375,-0.015625,-0.34375,-0.0625,1,-0.02991452991452992,-1.3076923076923077,7.21875,-1.6666666666666667,7.15625,1.2222222222222223,7.46875,-0.02991452991452992
1867,2000-09-13,7.28125,7.34375,7.09375,7.34375,251400.0,-0.004273504273504258,7.0,-100.0,28.888888888888886,37.18196807573776,0.17283528617901744,0.3550275155952658,0.11440544943907494,-0.1683597921687383,12.082145248447276,0.25,-0.19033993442591246,-0.296875,-0.7962578428011895,0.20250784280119039,-0.5465664214005947,-0.04718357859940525,0.37722674959169034,42.10526315789473,0.8394744182868621,0.24969142140059508,9,0.125,0.265625,0.078125,-0.3125,-0.03125,2,-0.03433476394849788,1.0,7.3125,-1.3076923076923077,7.21875,-1.6666666666666667,7.15625,-0.03433476394849788
1868,2000-09-14,7.3125,7.375,7.125,7.1875,98000.0,0.0042918454935623185,1.0,-2.0,31.818181818181813,36.15382954759924,0.07610367333685719,0.2893905012231226,0.10501863535624967,-0.18417220128795186,11.10710846838708,0.25,-0.20793799641772814,-0.234375,-0.7170092872850482,0.2482592872850482,-0.4756921436425241,0.006942143642524101,0.28325407463252095,47.368421052631575,9.335078276120129,0.24131714364252405,9,0.0625,0.234375,0.046875,-0.34375,-0.1875,3,-0.012820512820512775,7.0,7.28125,1.0,7.3125,-1.3076923076923077,7.21875,-0.012820512820512775
1869,2000-09-15,6.9375,7.3125,6.875,7.09375,164800.0,-0.05128205128205132,-2.111111111111111,-1.25,25.925925925925924,35.06623401555926,0.3836734339952885,0.6198742413362011,0.480848664458172,0.19725588079248446,10.395084580105324,0.4375,-0.24398383609810104,-0.5609374999999996,-1.0844296171426713,-0.0374453828573289,-0.8226835585713355,-0.29919144142866383,0.6018036671692686,10.0,-23.40300930083192,0.2617460585713354,9,0.3125,0.53125,0.421875,0.03125,0.25,4,0.11711711711711703,1.0,7.3125,7.0,7.28125,1.0,7.3125,0.11711711711711703
1870,2000-09-18,6.90625,7.21875,6.875,6.96875,521000.0,-0.0045045045045044585,-4.5,0.4,25.925925925925924,33.97863848351928,0.35419073779563526,0.6162679270080851,0.5125826792318255,0.22683393044509614,10.405619196153246,0.34375,-0.3044373389469559,-0.5499999999999998,-1.1218880319193794,0.0218880319193806,-0.83594401595969,-0.2640559840403096,0.5533372271089565,5.555555555555555,-23.336998955217666,0.28594401595969016,9,0.34375,0.5625,0.453125,0.0625,0.28125,0,0.05429864253393668,-2.111111111111111,6.9375,1.0,7.3125,7.0,7.28125,0.05429864253393668
1871,2000-09-19,7.0625,7.0625,6.875,6.921875,361800.0,0.02262443438914019,1.6666666666666667,-2.25,32.203389830508485,34.04802097930678,0.16645549308647745,0.43299351375990813,0.35964974702737695,0.07529229962836137,10.704868882401538,0.1875,-0.32737121131641533,-0.3624999999999998,-0.9492926873221315,0.22429268732213092,-0.6558963436610652,-0.06910365633893445,0.3269367598558821,37.5,11.569462616429885,0.2933963436610655,9,0.1875,0.40625,0.46875,-0.09375,0.53125,1,0.030973451327433565,-4.5,6.90625,-2.111111111111111,6.9375,1.0,7.3125,0.030973451327433565
1872,2000-09-20,6.96875,7.148437976837157,6.875,7.03125,174600.0,-0.013274336283185861,-1.1875038146972585,-0.4444444444444444,28.33333333333333,32.89509385863772,0.23603754443453973,0.5214845579058363,0.44864377714393555,0.17425126422417225,11.881861629442776,0.2734379768371573,-0.33727637648976305,-0.43593749999999964,-1.057134813237651,0.18525981323765084,-0.7465361566188253,-0.12533884338117396,0.3589543486731763,18.75,-3.9650619710306145,0.3105986566188254,9,0.28125,0.484375,0.5625,0.0,0.875,2,0.04035874439461873,1.6666666666666667,7.0625,-4.5,6.90625,-2.111111111111111,6.9375,0.04035874439461873
1873,2000-09-21,7.21875,7.25,6.96875,6.96875,209400.0,0.03587443946188351,-1.25,-4.0,39.682539682539684,33.3241654319879,-0.059400955045645354,0.23167734943944485,0.20173194647822434,-0.07252596472169515,12.246263802752,0.28125,-0.3313635451513308,-0.15312500000000018,-0.7379875007100685,0.4317375007100681,-0.4455562503550343,0.13930625035503397,0.05462982683239481,78.57142857142857,51.89682437895065,0.2924312503550342,9,-0.03125,0.21875,0.3125,-0.25,0.71875,3,0.0043290043290042934,-1.1875038146972585,6.96875,1.6666666666666667,7.0625,-4.5,6.90625,0.0043290043290042934
1874,2000-09-22,7.0625,7.21875,6.875,6.90625,227000.0,-0.02164502164502169,-2.142857142857143,0.625,38.46153846153846,33.28589524446399,0.09180653776163439,0.3466302010726583,0.35931814852294863,0.09006272559381934,12.763838643121716,0.34375,-0.31302057277751594,-0.27187499999999964,-0.8334971219776959,0.2897471219776966,-0.5526860609888473,0.008936060988848027,0.1875,50.0,22.1587719198888,0.2808110609888481,9,0.09375,0.375,0.546875,-0.09375,1.75,4,0.008849557522123908,-1.25,7.21875,-1.1875038146972585,6.96875,1.6666666666666667,7.0625,0.008849557522123908
1875,2000-09-25,6.8125,7.15625,6.8125,7.0625,202000.0,-0.03539823008849563,-1.75,-1.6,36.76470588235295,32.000492194355054,0.3108041511239934,0.5510463080491217,0.609791748385665,0.3485048435244078,13.28255333079803,0.34375,-0.33017318905694903,-0.47499999999999964,-1.046959926825937,0.09695992682593779,-0.7609799634129679,-0.18902003658703137,0.4375,0.0,-30.067384820248826,0.2859799634129686,9,0.28125,0.59375,0.796875,0.15625,2.1875,0,0.05504587155963292,-2.142857142857143,7.0625,-1.25,7.21875,-1.1875038146972585,6.96875,0.05504587155963292
1876,2000-09-26,7.0,7.125,6.8125,6.9375,240800.0,0.02752293577981657,1.0,-0.25,43.66197183098591,33.64194585458805,0.08304768425511089,0.3235257955918298,0.42193157413028537,0.1706229708565754,14.103240468664586,0.3125,-0.3114108361869734,-0.25156250000000036,-0.7992381357312972,0.2961131357312965,-0.5254003178656488,0.02227531786564807,0.21875,42.857142857142854,9.96263753350771,0.2738378178656482,9,0.09375,0.375,0.609375,-0.03125,1.90625,1,0.02678571428571419,-1.75,6.8125,-2.142857142857143,7.0625,-1.25,7.21875,0.02678571428571419
1877,2000-09-27,7.03125,7.1875,6.9375,7.03125,294200.0,0.0044642857142858094,-1.6666666666666667,0.0,39.39393939393939,34.48369669633889,0.014087255166976398,0.2509979537631004,0.39369940669531367,0.14228483297650918,14.832057394547851,0.25,-0.30450109634873357,-0.18593749999999964,-0.6950950052295459,0.32322000522954664,-0.44051625261477234,0.06864125261477305,-0.21875,50.0,18.154106684077572,0.25457875261477303,9,0.03125,0.34375,0.578125,-0.0625,1.90625,2,0.08000000000000007,1.0,7.0,-1.75,6.8125,-2.142857142857143,7.0625,0.08000000000000007
1878,2000-09-28,7.34375,7.34375,6.875,6.96875,172200.0,0.04444444444444451,1.5,100.0,54.54545454545455,37.66364432073096,-0.32800722711840713,-0.10114474078421942,0.08992560780194125,-0.16445862405409706,15.287446102938832,0.46875,-0.32337711475929876,0.1484375,-0.29158109634744545,0.5884560963474454,-0.07157179817372228,0.3684467981737223,-0.53125,100.0,62.115096533448835,0.22000929817372253,9,-0.265625,0.03125,0.21875,-0.375,1.8125,3,0.06808510638297882,-1.6666666666666667,7.03125,1.0,7.0,-1.75,6.8125,0.06808510638297882
1879,2000-09-29,7.3125,7.625,6.875,7.328125,344400.0,-0.004255319148936176,1.4615384615384615,-0.041666666666666664,52.30769230769231,40.59495169648278,-0.26593539303460645,-0.0996141162459292,0.12871116150744655,-0.127575356749019,16.167156729135986,0.75,-0.3087758331430148,0.1328125,-0.26292704336685624,0.5285520433668562,-0.06505727168342812,0.3306822716834281,-0.4787499999999998,61.53846153846154,21.91174350538204,0.197869771683428,9,-0.09375,0.0625,0.25,-0.34375,1.5,4,0.08547008547008539,1.5,7.34375,-1.6666666666666667,7.03125,1.0,7.0,0.08547008547008539
1880,2000-10-02,7.125,7.625,7.0,7.328125,159200.0,-0.02564102564102566,-1.7586206896551724,13.0,45.588235294117645,42.08215674799491,-0.04933010826375028,0.05891051625359012,0.33481997107108974,0.06352685045022355,16.84677809265636,0.625,-0.3077611858163998,-0.03437499999999982,-0.39421094580688365,0.325460945806884,-0.21429297290344174,0.1455429729034421,-0.25,38.46153846153847,-0.17822661202959011,0.17991797290344186,10,0.09375,0.25,0.4375,-0.15625,1.71875,0,0.23684210526315796,1.4615384615384615,7.3125,1.5,7.34375,-1.6666666666666667,7.03125,0.23684210526315796
1881,2000-10-03,7.3125,7.3125,7.0,7.125,278400.0,0.026315789473684292,2.3333333333333335,-0.9230769230769231,50.68493150684931,44.565667656163356,-0.22086451733215817,-0.1407270545961241,0.16647635028925034,-0.12173893566648886,17.30203316873858,0.3125,-0.2538043422567897,0.15625,-0.19672140930884385,0.5092214093088439,-0.02023570465442237,0.33273570465442237,-0.4375,58.333333333333336,19.30030117976296,0.17648570465442198,10,-0.09375,0.0,0.2421875,-0.34375,2.0,1,0.23076923076923084,-1.7586206896551724,7.125,1.4615384615384615,7.3125,1.5,7.34375,0.23076923076923084
1882,2000-10-04,7.375,7.4375,7.03125,7.1875,186800.0,0.008547008547008517,1.6,1.0,51.35135135135135,45.86220228603131,-0.2454940788782496,-0.20642704410904145,0.11921677283784327,-0.17812579136857032,17.358871004896866,0.40625,-0.19201635154026953,0.21406249999999982,-0.14826447776426654,0.5763894777642662,0.03289901111786708,0.39522598888213256,-0.45500000000000007,66.66666666666666,27.502933249547965,0.18116348888213316,10,-0.15625,-0.078125,0.171875,-0.40625,1.53125,2,0.2076271186440677,2.3333333333333335,7.3125,-1.7586206896551724,7.125,1.4615384615384615,7.3125,0.2076271186440677
1883,2000-10-05,7.0625,7.4375,7.03125,7.21875,80000.0,-0.0423728813559322,-2.7142857142857144,-0.8333333333333334,52.777777777777786,47.452895543391236,0.04750686663168047,0.07808044036786121,0.4345732272725531,0.12725585437846654,17.302582553729984,0.40625,-0.15611039099549018,-0.078125,-0.4122455069400761,0.2559955069400761,-0.24518525347003806,0.08893525347003806,-0.10020000000000007,25.0,-17.115270887920573,0.16706025347003783,10,0.15625,0.234375,0.484375,-0.09375,1.28125,3,0.2654867256637168,1.6,7.375,2.3333333333333335,7.3125,-1.7586206896551724,7.125,0.2654867256637168
1884,2000-10-06,7.0625,7.21875,7.03125,7.15625,127400.0,0.0,-1.4,0.6,53.521126760563384,49.31472008541462,0.053089829357078955,0.07451735134172655,0.4405108807128908,0.11956625978963054,17.884730778123288,0.1875,-0.10113815750198185,-0.07343749999999982,-0.40926118788116117,0.2623861878811615,-0.2413493439405805,0.09447434394058085,-0.060438000000000436,10.0,-35.22214456073617,0.16791184394058076,10,0.15625,0.234375,0.484375,-0.09375,1.625,4,0.29646017699115035,-2.7142857142857144,7.0625,1.6,7.375,2.3333333333333335,7.3125,0.29646017699115035
1885,2000-10-09,7.1875,7.3125,7.0,7.15625,108600.0,0.017699115044247815,1.2222222222222223,-0.3333333333333333,52.857142857142854,50.33640575498762,-0.01466451987277484,-0.055805011403002425,0.3320903819348562,-0.008482744999633418,18.272694565082965,0.3125,-0.08541167940013583,0.053124999999999645,-0.2813644971209248,0.3876144971209241,-0.11411974856046303,0.22036974856046232,0.4375,42.857142857142854,-3.2037547015305634,0.16724474856046234,10,0.0625,0.078125,0.34375,-0.21875,1.75,0,0.22608695652173916,-1.4,7.0625,-2.7142857142857144,7.0625,1.6,7.375,0.22608695652173916
1886,2000-10-10,7.09375,7.3125,7.0625,7.0625,171400.0,-0.013043478260869601,-15.0,1.0,52.857142857142854,51.83231725089911,0.10480364886707427,0.0218360591575415,0.4305905479876868,0.07964625084549581,18.681624397170566,0.25,-0.05554639756728896,-0.029687499999999645,-0.35379749087379153,0.29442249087379224,-0.1917424954368956,0.1323674954368963,0.5187499999999998,21.428571428571427,-26.9267271950897,0.16205499543689586,10,0.15625,0.125,0.4375,-0.125,1.65625,1,0.24669603524229067,1.2222222222222223,7.1875,-1.4,7.0625,-2.7142857142857144,7.0625,0.24669603524229067
1887,2000-10-11,7.03125,7.21875,7.03125,7.03125,231800.0,-0.008810572687224627,0.0,0.0,45.3125,50.806433412515275,0.18696501787904918,0.06813994313443139,0.4951975266451232,0.13810064028556823,18.669348123423983,0.1875,0.00025087527439282553,-0.07968750000000036,-0.3973908900967169,0.2380158900967162,-0.23853919504835908,0.07916419504835837,0.569,7.142857142857142,-35.84574935797558,0.1588516950483583,10,0.21875,0.1875,0.5,-0.0625,1.84375,2,0.32444444444444454,-15.0,7.09375,1.2222222222222223,7.1875,-1.4,7.0625,0.32444444444444454
1888,2000-10-12,7.21875,7.28125,7.0,7.0625,304200.0,0.026666666666666616,1.0,100.0,53.846153846153854,50.977373583455446,-0.02249667507399078,-0.13359307570014067,0.310011842951214,-0.051397791963673,18.93388621059228,0.28125,0.03256175446972698,0.11249999999999982,-0.19529350562554537,0.420293505625545,-0.041396752812772775,0.2663967528127724,0.3694949999999997,70.0,26.745838138386382,0.15389675281277249,10,0.09375,0.0,0.390625,-0.25,2.09375,3,0.23376623376623384,0.0,7.03125,-15.0,7.09375,1.2222222222222223,7.1875,0.23376623376623384
1889,2000-10-13,7.75,7.75,7.0625,7.0625,309400.0,0.07359307359307365,1.0,4.4,70.27027027027026,53.71982191413907,-0.5421765904142202,-0.6333223619098733,-0.22479217355118308,-0.5815773198583862,18.88059139859919,0.6875,0.08868862865815252,0.6031250000000004,0.19198289689285453,1.0142671031071462,0.39755394844642744,0.8086960515535733,-0.75,100.0,49.156381786968936,0.20557105155357278,10,-0.375,-0.46875,-0.15625,-0.78125,1.59375,4,0.0766129032258065,1.0,7.21875,0.0,7.03125,-15.0,7.09375,0.0766129032258065
1890,2000-10-16,7.28125,7.75,7.0625,7.5,331200.0,-0.06048387096774188,-1.0952380952380953,-0.3181818181818182,55.421686746987945,54.24612805193225,-0.054682087000099244,-0.1423354446608318,0.2248092675273634,-0.11596865868402162,18.824416468742296,0.6875,0.07319083506417723,0.11562499999999964,-0.28333540893143105,0.5145854089314303,-0.08385520446571615,0.31510520446571544,-0.28125,37.5,-13.760910746024798,0.19948020446571552,10,0.09375,0.0,0.25,-0.3125,2.125,0,0.19313304721030033,1.0,7.75,1.0,7.21875,0.0,7.03125,0.19313304721030033
1891,2000-10-17,7.28125,7.3125,7.0625,7.195312976837157,297200.0,0.0,2.368431873303458,-0.392854963030138,54.8780487804878,54.6379833218363,-0.06658298052931144,-0.1318679051817888,0.20526590680190004,-0.11714599541154946,18.76520577587343,0.25,0.0647810854064943,0.10468749999999982,-0.29436307966575725,0.5037380796657569,-0.09483778983287827,0.3042127898328779,-0.2662500000000003,37.5,-13.34536980166294,0.1995252898328784,10,0.09375,0.0,0.1953125,-0.09375,2.125,1,0.22746781115879822,-1.0952380952380953,7.28125,1.0,7.75,1.0,7.21875,0.22746781115879822
1892,2000-10-18,7.25,7.3125,7.0625,7.21875,277800.0,-0.0042918454935622075,2.2,0.3636383813386711,47.945205479452056,54.10103084424455,-0.06138410184938081,-0.08270746266760831,0.22023621672157034,-0.08177829454623797,19.229989913993236,0.25,0.08748250954572523,0.05937500000000018,-0.3285068152885957,0.44725681528859607,-0.13456590764429777,0.2533159076442981,-0.22029999999999994,33.33333333333333,-10.82775018850272,0.1939409076442978,10,0.125,0.03125,0.2265625,-0.0625,2.25,2,0.2068965517241379,2.368431873303458,7.28125,-1.0952380952380953,7.28125,1.0,7.75,0.2068965517241379
1893,2000-10-19,7.25,7.25,7.1875,7.25,339600.0,0.0,1.0,0.0,48.611111111111114,53.55547354986096,-0.03574967080568925,-0.0845828590398705,0.2066431798010253,-0.07711981657089506,20.306715738427876,0.0625,0.0830699177069425,0.05781249999999982,-0.3307974341512647,0.44642243415126437,-0.136492467075632,0.25211746707563165,-0.2058939999999998,27.27272727272727,-14.083396353535424,0.19430496707563205,10,0.125,0.03125,0.2265625,0.0625,2.125,3,0.22413793103448265,2.2,7.25,2.368431873303458,7.28125,-1.0952380952380953,7.28125,0.22413793103448265
1894,2000-10-20,7.125,7.25,7.0625,7.132812976837157,109000.0,-0.017241379310344862,-1.8235192744741122,-100.0,50.0,53.23801323240065,0.11068835594232596,0.047789768843442104,0.3213545481559512,0.05335600648367489,20.72959922504393,0.1875,0.06768256747650891,-0.0703125,-0.4555216665234374,0.3148966665234374,-0.26291708326171914,0.12229208326171914,-0.0667761200000001,9.090909090909092,-31.283392266017245,0.1926045832617187,10,0.25,0.15625,0.3359375,0.1875,2.3125,4,0.3070175438596492,1.0,7.25,2.2,7.25,2.368431873303458,7.28125,0.3070175438596492
1895,2000-10-23,7.1875,7.25,7.0625,7.1875,164600.0,0.00877192982456143,2.0,-0.0,46.96969696969697,52.58385257824,0.05385140665686983,0.01562542185584892,0.24001312736577596,-0.0032491443736013537,20.93056357784934,0.1875,0.0729435961877769,-0.026562499999999822,-0.367248606300671,0.3141236063006714,-0.19690555315033542,0.14378055315033578,0.5625,50.0,11.405926274594151,0.17034305315033574,10,0.1875,0.09375,0.171875,0.125,1.3125,0,0.30000000000000004,-1.8235192744741122,7.125,1.0,7.25,2.2,7.25,0.30000000000000004
1896,2000-10-24,7.1875,7.28125,7.125,7.1875,261600.0,0.0,-1.5,0.0,45.3125,52.58385257824,0.07660409058191853,0.032035145160420164,0.21776093219147885,0.0002106834540160918,21.186274126699423,0.15625,0.07745534480770377,-0.03593750000000018,-0.36181876974970617,0.2899437697497058,-0.19887813487485317,0.12700313487485282,0.5487500000000001,50.0,14.339065525508467,0.162940634874853,10,0.1875,0.09375,0.171875,0.125,1.125,1,0.30869565217391304,2.0,7.1875,-1.8235192744741122,7.125,1.0,7.25,0.30869565217391304
1897,2000-10-25,7.59375,7.9375,7.125,7.3125,367400.0,0.05652173913043468,-1.4761904761904763,100.0,62.6865671641791,53.56612072468724,-0.2698408891217001,-0.34774197231704207,-0.20144221937760953,-0.4006810133290539,22.48699169322734,0.8125,0.0856976754264469,0.34218749999999964,-0.009894535708180996,0.6942695357081803,0.16614648214590932,0.51822851785409,-0.53125,60.71428571428571,22.725593283437945,0.17604101785409046,10,-0.09375,-0.21875,-0.234375,-0.1875,1.40625,2,0.23868312757201648,-1.5,7.1875,2.0,7.1875,-1.8235192744741122,7.125,0.23868312757201648
1898,2000-10-26,7.84375,8.0,7.4375,7.59375,398200.0,0.03292181069958855,1.0,0.8888888888888888,66.66666666666666,53.16572032428684,-0.47143799454326807,-0.5885372083397709,-0.4637722850984316,-0.639323813177425,24.796293176050973,0.5625,0.10954994465523527,0.5671875000000002,0.12744933403614134,1.006925665963859,0.3473184170180703,0.78705658298193,-0.7637499999999999,83.33333333333334,40.07736870531587,0.21986908298192945,10,-0.3125,-0.4375,-0.4921875,-0.4375,0.7109384536743164,3,0.2111553784860558,-1.4761904761904763,7.59375,-1.5,7.1875,2.0,7.1875,0.2111553784860558
1899,2000-10-27,7.9375,8.03125,7.8125,7.84375,227000.0,0.01195219123505975,-1.8,0.375,66.21621621621622,54.36511248753443,-0.5987601277974877,-0.6672745032447445,-0.5680097518389609,-0.7225530810029737,26.963996797949534,0.21875,0.16434122266639406,0.6296875000000002,0.0996385480650277,1.1597364519349727,0.36466302403251394,0.8947119759674864,-0.8206999999999995,90.32258064516128,45.07397835398724,0.26502447596748624,10,-0.390625,-0.515625,-0.625,-0.53125,0.875,4,0.1811023622047243,1.0,7.84375,-1.4761904761904763,7.59375,-1.5,7.1875,0.1811023622047243
1900,2000-10-30,8.8125,9.40625,7.914062976837157,7.914062976837157,642800.0,0.11023622047244097,-2.321739831935623,9.583328247070321,77.77777777777777,56.909526820566654,-1.3786944717483474,-1.485533178994607,-1.4385086958052709,-1.5853302717467184,29.795546813456685,1.4921870231628427,0.2110417753528786,1.4203124999999996,0.5714367438718746,2.2691882561281256,0.9958746219359362,1.844750378064063,-1.6408329999999998,73.97260273972603,24.64883488125976,0.42443787806406297,10,-0.578125,-0.703125,-1.515625,-1.40625,-0.0625,0,0.07092198581560294,-1.8,7.9375,1.0,7.84375,-1.4761904761904763,7.59375,0.07092198581560294
1901,2000-10-31,9.0,9.0,8.5,8.6875,708400.0,0.02127659574468077,2.2,0.3478262715620069,80.58252427184466,60.535895575276946,-1.449143380191491,-1.6233582160616518,-1.617221201296264,-1.7559002569808086,32.78011731026268,0.5,0.1775759114874642,1.5234375,0.4128064930707751,2.634068506929224,0.9681219965353876,2.0787530034646124,-1.6495663599999997,82.1917808219178,26.395075925052083,0.555315503464612,10,-0.765625,-0.890625,-1.75,-1.59375,-0.21875,1,-0.05555555555555558,-2.321739831935623,8.8125,-1.8,7.9375,1.0,7.84375,-0.05555555555555558
1902,2000-11-01,8.90625,9.0,8.625,8.65625,532800.0,-0.01041666666666663,-1.4,0.8,77.0,63.69021656293126,-1.2245185518412995,-1.4851534783226654,-1.5055175605339723,-1.64808838402557,35.388577267664004,0.375,0.22115940072936446,1.3531250000000004,0.0736854896962491,2.6325645103037525,0.7134052448481238,1.992844755151876,-1.3913510512,74.60317460317461,19.75199857675483,0.639719755151876,11,-0.671875,-0.765625,-1.671875,-1.5,0.28125,2,-0.06666666666666665,2.2,9.0,-2.321739831935623,8.8125,-1.8,7.9375,-0.06666666666666665
1903,2000-11-02,8.9375,8.9375,8.75,8.84375,402000.0,0.0035087719298245723,3.0,0.375,72.61904761904762,66.20344407615877,-1.1077112008517265,-1.4426987456471556,-1.5341995874108356,-1.6659499817284331,38.13800164241425,0.1875,0.27470677534486754,1.2906250000000004,-0.10678508090342298,2.6880350809034237,0.5919199595482887,1.989330040451712,-1.2712929671040003,70.58823529411765,20.56208371911937,0.6987050404517118,11,-0.703125,-0.796875,-1.71875,-1.53125,1.15625,3,0.006993006993007089,-1.4,8.90625,2.2,9.0,-2.321739831935623,8.8125,0.006993006993007089
1904,2000-11-03,9.15625,9.15625,8.75,8.84375,333800.0,0.02447552447552437,1.6,3.3333333333333335,89.47368421052632,70.92610932513982,-1.1264898226716813,-1.5774229156765518,-1.7457719040641333,-1.8654128765702325,41.092105730904905,0.40625,0.3662949370560238,1.4046874999999996,-0.11660801676920762,2.925983016769207,0.644039741615396,2.1653352583846033,-1.35083952973568,83.2460679446133,30.328614944249352,0.7606477583846036,11,-0.890625,-1.015625,-1.9296875,-1.75,1.875,4,-0.06569955454751497,3.0,8.9375,-1.4,8.90625,2.2,9.0,-0.06569955454751497
1905,2000-11-06,8.8125,9.125,8.8125,9.0625,495600.0,-0.03754266211604096,-1.5,-0.8,78.16091954022988,74.57593371849869,-0.5900419871181413,-1.1654428135322465,-1.3966757674000743,-1.5086696149697643,43.79516702980155,0.34375,0.45815865246574905,0.9796874999999998,-0.5876438463789615,2.547018846378961,0.19602182681051872,1.76335317318948,-0.8790223673568258,47.61904761904761,-6.949176916085015,0.7836656731894805,11,-0.546875,-0.609375,-1.515625,-1.40625,2.21875,0,0.0,1.6,9.15625,3.0,8.9375,-1.4,8.90625,0.0
1906,2000-11-07,8.84375,8.9375,8.71875,8.9375,96800.0,0.0035460992907800915,3.6666666666666665,0.375,79.3103448275862,76.42302012554393,-0.40414624669186416,-1.1160873899892518,-1.4210988422145476,-1.5256147791906276,46.46215595462513,0.21875,0.5678492860531827,0.9234375000000004,-0.6654159170655998,2.5122909170656005,0.1290107914672003,1.7178642085328004,-0.79245057796828,41.17647058823529,-15.413666509995537,0.7944267085328,11,-0.421875,-0.640625,-1.546875,-1.4375,2.15625,1,-0.010600706713780883,-1.5,8.8125,1.6,9.15625,3.0,8.9375,-0.010600706713780883
1907,2000-11-08,9.3125,9.40625,8.820313453674316,8.84375,554400.0,0.053003533568904526,-1.2727319806906245,-5.0,82.35294117647058,78.16593951552214,-0.6743693933659838,-1.4811060810707923,-1.8774342446663734,-1.9769394728121412,49.62126186732604,0.5859365463256836,0.7059344678967356,1.2781249999999993,-0.36847986024712576,2.9247298602471234,0.45482256987643765,2.101427430123562,-1.1528045317308173,86.36363636363636,24.988324008925176,0.8233024301235622,11,-0.703125,-1.109375,-2.046875,-1.90625,1.6875,2,-0.057046979865771785,3.6666666666666665,8.84375,-1.5,8.8125,1.6,9.15625,-0.057046979865771785
1908,2000-11-09,8.90625,9.25,8.78125,9.25,612800.0,-0.043624161073825496,1.7272727272727273,-0.7333333333333333,75.67567567567568,79.21699056657319,-0.11348854479066262,-0.9928548844760758,-1.4652492155725323,-1.5527052315264696,52.591196044698144,0.53125,0.8536296720964183,0.7874999999999996,-0.8560680057343717,2.431068005734372,-0.034284002867186913,1.6092840028671853,-0.6468301691923521,27.27272727272727,-39.03426580681334,0.821784002867186,11,-0.2460935115814209,-0.703125,-1.6484375,-1.5,2.0625,3,0.03157894736842115,-1.2727319806906245,9.3125,3.6666666666666665,8.84375,-1.5,8.8125,0.03157894736842115
1909,2000-11-10,8.34375,9.0,8.25,8.875,243000.0,-0.06315789473684208,-1.0869565217391304,1.5454545454545454,64.56692913385827,77.74911849502658,0.5729500359252384,-0.4043216612323244,-0.8981909430090687,-0.9783031611156332,53.263626561105035,0.75,0.9253403002754332,0.1953125,-1.4416469075522027,1.8322719075522027,-0.6231672037761022,1.0137922037761014,1.0625,8.108108108108109,-57.772264980084685,0.8184797037761016,11,0.484375,-0.140625,-1.0859375,-0.9375,2.78125,4,0.20973782771535587,1.7272727272727273,8.90625,-1.2727319806906245,9.3125,3.6666666666666665,8.84375,0.20973782771535587
1910,2000-11-13,8.6875,8.90625,8.21875,8.21875,188600.0,0.04119850187265928,-1.9333333333333333,-0.8823529411764706,67.3913043478261,76.28342739235785,0.23423658835038275,-0.6717585876670853,-1.2302719786036178,-1.3060354754644976,53.93044376256175,0.6875,0.9798484814450328,0.46875,-1.1317741740064164,2.0692741740064164,-0.3315120870032082,1.2690120870032082,0.6956249999999997,39.473684210526315,-27.24163637320173,0.8002620870032083,11,0.125,-0.484375,-1.4296875,-1.28125,2.34375,0,0.2697841726618706,-1.0869565217391304,8.34375,1.7272727272727273,8.90625,-1.2727319806906245,9.3125,0.2697841726618706
1911,2000-11-14,8.9375,8.9375,8.375,8.375,219600.0,0.02877697841726623,1.0,1.2,66.1654135338346,75.0795844516728,-0.028565324283070126,-0.8340780299730515,-1.4604202284162442,-1.527922995951993,54.65044076301145,0.5625,1.0439138588348449,0.6359375000000007,-0.931393846378958,2.2032688463789594,-0.14772817318947773,1.41960317318948,0.399049999999999,60.526315789473685,-6.661076694249644,0.7836656731894792,11,-0.125,-0.734375,-1.6796875,-1.53125,2.40625,1,0.23426573426573416,-1.9333333333333333,8.6875,-1.0869565217391304,8.34375,1.7272727272727273,8.90625,0.23426573426573416
1912,2000-11-15,8.75,9.0,8.625,9.0,226600.0,-0.020979020979020935,2.0,-0.4444444444444444,61.06870229007633,73.79621274845377,0.15023900285748404,-0.5569974614136779,-1.2518156394229383,-1.313614389745629,55.44429702359839,0.375,0.981394146339845,0.37343749999999964,-1.1240212849086113,1.8708962849086106,-0.37529189245430494,1.1221668924543051,0.5418379999999985,51.515151515151516,-13.066851423637317,0.7487293924543054,11,0.0625,-0.546875,-1.515625,-1.34375,2.75,2,0.2571428571428571,1.0,8.9375,-1.9333333333333333,8.6875,-1.0869565217391304,8.34375,0.2571428571428571
1913,2000-11-16,8.875,9.0625,8.6875,8.875,385200.0,0.014285714285714235,1.0,-0.0,61.36363636363636,70.67287409879933,0.017255655793073643,-0.5839541322136093,-1.3598680188077577,-1.4128026419625002,56.316257632367694,0.375,0.8890466386264837,0.4171875000000007,-0.9969206611557659,1.8312956611557665,-0.2898665805778826,1.124241580577884,0.37391447999999805,77.77777777777779,15.77217854331272,0.7070540805778829,11,-0.0625,-0.671875,-1.640625,-1.46875,3.25,3,0.23943661971830976,2.0,8.75,1.0,8.9375,-1.9333333333333333,8.6875,0.23943661971830976
1914,2000-11-17,9.3125,9.5,8.84375,8.84375,556200.0,0.04929577464788726,-1.8,100.0,56.779661016949156,68.2971787073237,-0.44225754024166974,-0.8950595450352665,-1.764912836401166,-1.832163248410021,58.39779290873683,0.65625,0.8287071683909897,0.7453125000000007,-0.5696561995974552,2.0602811995974566,0.08782815020127188,1.4027968497987287,-1.09375,85.36585365853658,23.846480607432085,0.6574843497987279,11,-0.453125,-1.03125,-2.046875,-1.875,2.9375,4,0.1778523489932886,1.0,8.875,2.0,8.75,1.0,8.9375,0.1778523489932886
1915,2000-11-20,9.34375,9.5,9.0625,9.25,289400.0,0.003355704697986628,1.1538461538461537,0.2,54.86725663716815,65.58128001949946,-0.4360837104154598,-0.7973674438218321,-1.764690240778446,-1.842912089335754,60.591816937939626,0.4375,0.7967733086068218,0.6687499999999993,-0.5171734687298262,1.8546734687298247,0.07578826563508656,1.261711734364912,-1.0993750000000002,86.11111111111111,26.082779609758894,0.5929617343649126,11,-0.484375,-1.0625,-2.015625,-1.90625,3.125,0,0.19063545150501682,-1.8,9.3125,1.0,8.875,2.0,8.75,0.19063545150501682
1916,2000-11-21,9.40625,9.4375,9.1875,9.28125,342000.0,0.006688963210702337,1.6666666666666667,1.3333333333333333,57.142857142857146,62.7801595713202,-0.4586321031675862,-0.7221462935345944,-1.7973647980545913,-1.8853373107896099,62.778667891074434,0.25,0.7051539528979802,0.6203125000000007,-0.380360587621249,1.6209855876212496,0.11997595618937673,1.1206490438106247,-1.1367624999999997,89.28571428571429,29.81625208667507,0.5003365438106245,11,-0.546875,-1.125,-2.078125,-1.96875,3.96875,1,0.1727574750830565,1.1538461538461537,9.34375,-1.8,9.3125,1.0,8.875,0.1727574750830565
1917,2000-11-22,9.40625,9.46875,9.3125,9.40625,330200.0,0.0,1.5,0.0,56.75675675675676,60.67805746921809,-0.49610600406267125,-0.6107073510194887,-1.765916984277391,-1.861565915343741,63.26288057279088,0.15625,0.6585469799597661,0.5296874999999996,-0.3355006735540904,1.3948756735540897,0.09709341322295373,0.9622815867770456,-1.1121522499999994,88.46153846153845,29.142794516899656,0.4325940867770455,11,-0.546875,-1.125,-2.078125,-1.96875,2.78125,2,0.20598006644518274,1.6666666666666667,9.40625,1.1538461538461537,9.34375,-1.8,9.3125,0.20598006644518274
1918,2000-11-24,9.5,9.5,9.3125,9.3125,184200.0,0.009966777408637828,1.0,100.0,55.14018691588786,59.63064166722138,-0.5551559261780543,-0.6050335644802836,-1.827488836548051,-1.9302590629222376,63.668740704371906,0.1875,0.6081268646950413,0.5406250000000004,-0.21893577162360245,1.3001857716236032,0.16084461418819984,0.9204053858118009,-1.1817842049999996,100.0,41.90237329022496,0.37978038581180135,11,-0.640625,-1.21875,-2.171875,-2.0625,3.4375,4,0.21052631578947367,1.5,9.40625,1.6666666666666667,9.40625,1.1538461538461537,9.34375,0.21052631578947367
1919,2000-11-27,9.375,9.6875,9.25,9.46875,566400.0,-0.013157894736842146,-1.5454545454545454,-0.5,59.0,58.69827451746293,-0.3000421656290655,-0.38664116142271254,-1.6590105356280924,-1.789157245046816,64.12827523536492,0.4375,0.4875667202082923,0.34375,-0.26593067569487516,0.9534306756948752,0.03890966215256242,0.6485903378474376,-1.0331485208999993,50.0,-9.033838096152493,0.30484033784743714,11,-0.34375,-1.0,-2.046875,-1.9375,3.5,0,0.2933333333333332,1.0,9.5,1.5,9.40625,1.6666666666666667,9.40625,0.2933333333333332
1920,2000-11-28,9.4375,9.5,9.09375,9.5,514200.0,0.006666666666666599,12.0,0.6666666666666666,59.405940594059416,57.94722196859902,-0.273754849199106,-0.4215289542469236,-1.6754021158339905,-1.8350285238851178,62.77982026552349,0.40625,0.41259374646097413,0.375,-0.2513144073403346,1.0013144073403346,0.061842796329832694,0.6881572036701673,-1.0418225800640002,57.89473684210527,-3.257572826099313,0.3131572036701672,11,-0.28125,-1.0625,-2.109375,-2.0,3.46875,1,0.29801324503311255,-1.5454545454545454,9.375,1.0,9.5,1.5,9.40625,0.29801324503311255
1921,2000-11-29,8.5,9.40625,8.3125,9.40625,495000.0,-0.09933774834437081,1.4137931034482758,14.5,38.793103448275865,55.47215543062119,0.6651019845715744,0.502347279296405,-0.7067740473873219,-0.885683528029201,60.34745425032708,1.125,0.39665885901065323,-0.5374999999999996,-1.2123537853334714,0.1373537853334721,-0.8749268926667355,-0.20007310733326378,1.1875,13.636363636363635,-42.495784958393095,0.33742689266673614,11,0.5,-0.09375,-1.171875,-1.0625,4.03125,2,0.46691176470588225,12.0,9.4375,-1.5454545454545454,9.375,1.0,9.5,0.46691176470588225
1922,2000-11-30,8.3125,8.5625,8.125,8.359375,311200.0,-0.022058823529411797,-1.0740740740740742,0.05172413793103448,41.28440366972477,53.24112957574212,0.8761530975725211,0.6778373475118684,-0.4866606468797654,-0.6908013965718904,57.59903427103874,0.4375,0.32982027531358504,-0.6953125,-1.4428069441792974,0.052181944179297446,-1.0690597220896478,-0.32156527791035217,1.3475000000000001,12.0,-45.808818438251635,0.37374722208964856,11,0.59375,0.09375,-0.984375,-0.875,4.15625,3,0.6090225563909775,1.4137931034482758,8.5,12.0,9.4375,-1.5454545454545454,9.375,0.6090225563909775
1923,2000-12-01,9.0,9.21875,8.46875,8.53125,268800.0,0.08270676691729317,-1.5263157894736843,-10.0,59.292035398230084,53.52028228477334,0.2327222562669018,-0.004996398871501384,-1.1409454989116536,-1.3643516743092245,55.15949932943247,0.90625,0.2688766005857133,-0.01093750000000071,-0.7577164934991139,0.7358414934991124,-0.3843269967495573,0.36245199674955586,0.5985999999999994,56.00000000000001,-7.761202159661771,0.37338949674955646,12,-0.09375,-0.4375,-1.5625,-1.5625,3.625,4,0.35416666666666674,-1.0740740740740742,8.3125,1.4137931034482758,8.5,12.0,9.4375,0.35416666666666674
1924,2000-12-04,8.554688453674316,9.0,8.1875,9.0,387400.0,-0.04947906070285368,2.649130621938866,-0.9499979654947917,48.17205565672664,52.77637106472428,0.6249542602121565,0.4141717139470735,-0.6618713641228027,-0.9075382503030465,52.17166975118139,0.8125,0.23759588717342872,-0.42617096900939977,-1.1963969460058728,0.3440550079870732,-0.8112839575076354,-0.04105798051116416,0.9849675463256826,31.250069358132105,-34.113429388619124,0.38511298849823633,12,0.3515615463256836,0.1953115463256836,-1.0859384536743164,-1.1328134536743164,4.007811546325684,0,0.5123285985292927,-1.5263157894736843,9.0,-1.0740740740740742,8.3125,1.4137931034482758,8.5,0.5123285985292927
1925,2000-12-05,8.8125,9.25,8.5625,8.5625,358000.0,0.03013687146198185,-4.5,-0.5614047110675179,48.283260903163615,51.79197148253611,0.3172189887201089,0.16481006537151188,-0.8741689375822572,-1.1512340412544093,49.177735909862186,0.6953115463256836,0.20109328446056196,-0.16835942268371618,-0.9385853996801892,0.6018665543127568,-0.5534724111819518,0.21675356581451943,0.6705697599999993,53.65853658536586,-11.80803759604003,0.38511298849823633,12,0.09375,-0.011718511581420898,-1.328125,-1.390625,3.625,1,0.46099290780141855,2.649130621938866,8.554688453674316,-1.5263157894736843,9.0,-1.0740740740740742,8.3125,0.46099290780141855
1926,2000-12-06,8.75,8.8125,8.65625,8.71875,155800.0,-0.007092198581560294,1.0,0.125,50.0,51.041220731785366,0.3093743933080457,0.23181153071208271,-0.7719874308577257,-1.0763353345872897,46.54389652003178,0.15625,0.1552455872306897,-0.2261719226837151,-1.0010384158252599,0.5486945704578297,-0.6136051692544875,0.16126132388705727,0.6787469695999988,55.55555555555556,-11.193465345989537,0.3874332465707723,12,0.15625,0.15625,-0.578125,-0.640625,4.0625,2,0.4750000000000001,-4.5,8.8125,2.649130621938866,8.554688453674316,-1.5263157894736843,9.0,0.4750000000000001
1927,2000-12-07,8.78125,8.8125,8.71875,8.75,206400.0,0.0035714285714285587,1.0,1.0,48.6301362227411,50.317881765880166,0.2013152012420445,0.16729842445540655,-0.7633820847294555,-1.0933821163830402,43.384417132770615,0.09375,0.11346081145308418,-0.16835942268371618,-0.9310075160014328,0.5942886706340005,-0.5496834693425754,0.21296462397514304,0.5953470908159986,55.88235294117647,-9.080342181208032,0.38132404665885844,12,0.125,0.125,-0.609375,-0.671875,3.9375,3,0.4270462633451957,1.0,8.75,-4.5,8.8125,2.649130621938866,8.554688453674316,0.4270462633451957
1928,2000-12-08,9.1875,9.25,8.75,8.78125,570600.0,0.0462633451957295,-1.1333333333333333,13.0,48.15668099071646,49.113068542626436,-0.2837656013417682,-0.22851685646910092,-1.1343086975512016,-1.4819244335757578,40.5160111575256,0.5,0.0629852434525997,0.22382807731628418,-0.5457937507690716,0.9934499054016399,-0.16098283672639369,0.608638991358962,0.139033207183358,94.11764705882352,30.424840520460904,0.3848109140426782,12,-0.375,-0.28125,-1.0,-1.078125,3.5625,4,0.3571428571428572,1.0,8.78125,1.0,8.75,-4.5,8.8125,0.3571428571428572
1929,2000-12-11,10.09375,10.1875,9.21875,9.25,1285000.0,0.09863945578231292,-1.1379310344827587,2.076923076923077,58.791212722146824,49.04476544574726,-1.2039468980734949,-1.0508148772577286,-1.9929688794367024,-2.3655161527334325,40.255465625776544,1.0,0.03355365500594232,1.0425780773162838,0.17768896092251651,1.9074671937100511,0.6101335191193993,1.4750226355131684,-1.96875,94.23076923076923,31.99509319359811,0.4324445581968838,12,-0.9375,-0.9375,-1.90625,-1.984375,1.53125,0,0.25077399380804954,-1.1333333333333333,9.1875,1.0,8.78125,1.0,8.75,0.25077399380804954
1930,2000-12-12,11.03125,11.125,10.0,10.125,2484400.0,0.09287925696594423,1.0571428571428572,1.0740740740740742,65.80547698899548,52.046140283605,-2.1138977583022562,-1.9011995577452563,-2.864959420250436,-3.2681896696154915,40.39042859431438,1.125,0.027386975528184365,1.8628905773162838,0.6431450176399665,3.082636136992601,1.2530177974781243,2.4727633571544434,-2.865,96.20253164556962,35.84402301095584,0.6098727798381589,12,-1.40625,-1.40625,-2.828125,-2.921875,0.9375,1,0.13881019830028318,-1.1379310344827587,10.09375,-1.1333333333333333,9.1875,1.0,8.78125,0.13881019830028318
1931,2000-12-13,11.03125,11.0625,10.1875,11.03125,2002200.0,0.0,27.0,0.0,65.80547698899548,54.770703985746195,-1.91886990163753,-1.8301301595728265,-2.804143908133007,-3.2340075679576286,40.483563979863625,0.875,0.01877500384940589,1.758203077316285,0.2881635417899435,3.2282426128426263,1.0231833095531133,2.4932228450794565,-2.7466500000000007,96.1038961038961,37.67677970419352,0.7350197677631708,12,-1.375,-1.40625,-2.796875,-2.921875,0.375,2,0.1274787535410764,1.0571428571428572,11.03125,-1.1379310344827587,10.09375,-1.1333333333333333,9.1875,0.1274787535410764
1932,2000-12-14,11.0,11.125,10.65625,10.921875,1498000.0,-0.0028328611898017497,1.8571428571428572,100.0,64.76923631657013,55.37928186556176,-1.6386265540401705,-1.7093102055723648,-2.713202509697515,-3.1709050270659187,40.498968292457505,0.46875,0.004736146515776696,1.6144530773162842,-0.022005934920560577,3.250912089553129,0.7962235711978618,2.4326825834347066,-2.6017840000000003,94.73684210526315,39.851267505156294,0.8182295061184226,12,-1.34375,-1.375,-2.6875,-2.890625,-0.40625,3,0.1647727272727273,27.0,11.03125,1.0571428571428572,11.03125,-1.1379310344827587,10.09375,0.1647727272727273
1933,2000-12-15,11.0,11.0,10.625,10.84375,4383200.0,0.0,3.8,2.0,66.40379180572867,57.40503032656198,-1.4808152630484006,-1.6252766506864678,-2.642206053590524,-3.1432198734661636,40.38427844525616,0.375,0.15646970629564727,1.508203077316285,-0.25937095433913626,3.275777108971707,0.6244160614885743,2.3919900931439955,-2.4927126400000006,93.44262295081968,36.37183275195427,0.8837870158277109,12,-1.15625,-1.375,-2.59375,-2.890625,-0.34375,4,0.15625,1.8571428571428572,11.0,27.0,11.03125,1.0571428571428572,11.03125,0.15625
1934,2000-12-18,10.96875,11.09375,10.71875,10.953125,1121800.0,-0.0028409090909090606,1.8235294117647058,0.1,65.55556158372147,59.32417484662396,-1.1969959832366062,-1.542676294472784,-2.5388589320863915,-3.082688451751836,39.66675650292182,0.375,0.3247536507083364,1.3941405773162838,-0.48945034377328867,3.2777314984058554,0.45234511677149847,2.335936037861069,-2.356754134400001,86.11111111111111,27.9406135461632,0.9417954605447859,12,-1.078125,-1.34375,-2.5371092557907104,-2.859375,-0.25,0,0.16239316239316248,3.8,11.0,1.8571428571428572,11.0,27.0,11.03125,0.16239316239316248
1935,2000-12-19,11.125,11.3125,10.875,11.0,1389000.0,0.014245014245014342,-1.3333333333333333,8.0,81.698127809058,62.8461890476304,-1.1071499774460047,-1.6428679746291124,-2.6237394256046365,-3.2039604125553396,38.97531654627049,0.4375,0.3821734361752558,1.461328077316285,-0.5410056869443771,3.463661841576947,0.4601611951859539,2.462494959446616,-2.4124839690240005,83.33333333333334,18.722821054790302,1.0011668821303312,12,-1.109375,-1.40625,-2.609375,-3.015625,-0.125,1,0.04494382022471921,1.8235294117647058,10.96875,3.8,11.0,1.8571428571428572,11.0,0.04494382022471921
1936,2000-12-20,11.03125,11.1875,10.875,11.125,621800.0,-0.008426966292134797,1.8571428571428572,-0.75,83.59074942252232,66.73070162538387,-0.7328402911273475,-1.497934915440048,-2.455215512592673,-3.080911128446342,38.2465103151841,0.3125,0.5335126821465668,1.2863280773162842,-0.8020528061179668,3.374708960750536,0.24213763559915868,2.3305185190334097,-2.1627349308825607,59.09090909090909,-11.671563988094604,1.044190441717126,12,-1.0,-1.3125,-2.5234375,-2.921875,-0.03125,2,0.08498583569405094,-1.3333333333333333,11.125,1.8235294117647058,10.96875,3.8,11.0,0.08498583569405094
1937,2000-12-21,11.34375,11.5,10.875,11.03125,4163400.0,0.028328611898017053,1.0,-3.3333333333333335,81.91491019516197,70.48161598143336,-0.719261850434961,-1.7474315716235953,-2.6857537761033505,-3.362995166758461,37.524743152200315,0.625,0.690447071032736,1.5019530773162835,-0.6970992128159583,3.7010053674485253,0.4024269322501617,2.6014792223824053,-2.3285958350296063,82.14285714285714,9.120057025716449,1.099526145066121,12,-0.984375,-1.53125,-2.8359375,-3.234375,-0.09375,3,0.005509641873278293,1.8571428571428572,11.03125,-1.3333333333333333,11.125,1.8235294117647058,10.96875,0.005509641873278293
1938,2000-12-22,11.5,11.625,11.28125,11.3125,2689200.0,0.01377410468319562,-1.75,0.6,93.53348547489735,74.34186850951676,-0.5732729742513083,-1.8405289576110135,-2.7625811377135197,-3.488609776887845,36.752888182809954,0.34375,0.8674572968949956,1.5582030773162838,-0.7543716754674445,3.870777830100012,0.40191570092441964,2.714490453708148,-2.286058168227237,86.20689655172413,7.57378083748722,1.1562873763918644,12,-0.6875,-1.625,-2.9921875,-3.390625,-0.125,4,-0.07880434782608692,1.0,11.34375,1.8571428571428572,11.03125,-1.3333333333333333,11.125,-0.07880434782608692
1939,2000-12-26,12.125,12.25,11.53125,11.6875,1763400.0,0.05434782608695654,1.0909090909090908,2.3333333333333335,94.16666666666667,77.49311180703577,-0.9832370350575079,-2.3704780501183063,-3.31638481754913,-4.085016706749558,35.82780020671655,0.75,1.0858466403907077,2.0457030773162845,-0.44512225047748544,4.536528405110055,0.8002904134193987,3.2911157412131704,-2.669952351404513,90.9090909090909,8.740250862201009,1.2454126638968854,12,-0.90625,-1.9375,-3.6171875,-4.015625,-1.4375,1,-0.12113402061855671,-1.75,11.5,1.0,11.34375,1.8571428571428572,11.03125,-0.12113402061855671
1940,2000-12-27,12.25,12.3125,11.8125,12.171875,1006800.0,0.010309278350515427,3.923076923076923,0.17857142857142858,95.90163934426229,80.83712984650987,-1.0249625014269004,-2.3968571934353697,-3.35215654705709,-4.185396219189675,35.62978772947848,0.5,1.3031560510893918,2.0300780773162845,-0.6206236018584583,4.680779756491028,0.7047272377289122,3.355428916903657,-2.459558069235971,95.65217391304348,9.699012322901709,1.3253508395873719,12,-0.78125,-2.03125,-3.6796875,-4.09375,-1.75,2,-0.125,1.0909090909090908,12.125,-1.75,11.5,1.0,11.34375,-0.125
1941,2000-12-28,12.46875,12.53125,12.0625,12.375,1207000.0,0.017857142857142794,3.2857142857142856,1.2,96.09375,84.31763136689095,-1.1380359793247035,-2.4274922106981087,-3.477296688808039,-4.378003758998908,38.36527793555017,0.46875,1.423282360547061,2.050390577316284,-0.6518926516345331,4.752673806267102,0.6992489628408745,3.401532191791693,-2.3252199395429347,96.22641509433963,6.202250140847241,1.351141614475409,12,-0.890625,-2.140625,-3.8984375,-4.3125,-1.625,3,-0.1177944862155389,3.923076923076923,12.25,1.0909090909090908,12.125,-1.75,11.5,-0.1177944862155389
1942,2000-12-29,13.375,13.625,12.46875,12.5,2196200.0,0.07268170426065157,-1.4666666666666666,9.333333333333334,96.52777777777777,87.66474091934086,-1.8684509391615585,-3.093638517775565,-4.2764686588534975,-5.250580202259302,41.96658550454605,1.15625,1.4525648997974052,2.703515577316285,-0.11416259592473033,5.5211937505573,1.2946764906957782,4.112354663936792,-2.8494347492160657,89.33333333333333,-0.16588582196168034,1.4088390866205076,12,-1.203125,-2.5,-4.8046875,-5.21875,-2.375,4,-0.17757009345794394,3.2857142857142856,12.46875,3.923076923076923,12.25,1.0909090909090908,12.125,-0.17757009345794394
1943,2001-01-02,12.1875,13.59375,11.875,13.5625,1717600.0,-0.08878504672897192,1.391304347826087,-1.5714285714285714,71.89542483660131,88.36917016966083,-0.5529368470430054,-1.7445384082734385,-2.9934817656320867,-4.03447311929704,43.925589503340454,1.71875,1.4597639098139439,1.3566405773162842,-1.4232935040943833,4.136574658726952,-0.033326463389048655,2.746607618021617,-1.1040364943571745,31.343283582089555,-55.179788401067725,1.3899670407053337,1,0.0625,-1.3125,-3.6171875,-4.03125,-1.65625,1,-0.07692307692307687,-1.4666666666666666,13.375,3.2857142857142856,12.46875,3.923076923076923,12.25,-0.07692307692307687
1944,2001-01-03,12.9375,13.125,11.8125,11.828125,1884600.0,0.06153846153846154,-1.3013698630136987,-0.8068181818181818,70.74829931972789,87.15252255973527,-1.1111503198868,-2.2655074128308783,-3.633281333858612,-4.748719531178686,46.67152096886319,1.3125,1.5020126224880546,1.8874999999999993,-0.8271653375207748,4.602165337520773,0.5301673312396122,3.2448326687603863,-1.396559925372884,62.06896551724138,-22.270124149047277,1.3573326687603873,1,-0.6875,-2.0625,-4.3671875,-4.78125,-2.96875,2,-0.12077294685990336,1.391304347826087,12.1875,-1.4666666666666666,13.375,3.2857142857142856,12.46875,-0.12077294685990336
1945,2001-01-04,12.875,13.1875,12.75,12.921875,928600.0,-0.004830917874396157,-1.9473684210526316,-0.04225352112676056,69.79865771812081,85.62006792591288,-0.8653032159822782,-1.9848123722109179,-3.4610499334351275,-4.654957160601356,49.13634837601,0.4375,1.5441505625957994,1.6218749999999993,-0.9940161508619454,4.237766150861944,0.31392942456902695,2.9298205754309716,-1.0625,58.620689655172406,-23.22930526623245,1.307945575430972,1,-0.625,-2.0,-4.171875,-4.625,-2.875,3,-0.16990291262135926,-1.3013698630136987,12.9375,1.391304347826087,12.1875,-1.4666666666666666,13.375,-0.16990291262135926
1946,2001-01-05,12.90625,13.03125,12.25,12.8125,580600.0,0.0024271844660195274,3.5454545454545454,-2.0,70.46979865771812,84.3483888661969,-0.6734329797161731,-1.7799819362537477,-3.3799429815124817,-4.655942611230628,51.32632212689122,0.78125,1.6054745876522638,1.4453125,-0.9872377205828791,3.877862720582879,0.22903738970856047,2.6615876102914395,-1.09375,60.3448275862069,-19.054049284910143,1.21627511029144,1,-0.453125,-2.03125,-4.140625,-4.65625,-3.28125,4,-0.18644067796610164,-1.9473684210526316,12.875,-1.3013698630136987,12.9375,1.391304347826087,12.1875,-0.18644067796610164
1947,2001-01-08,12.53125,13.0625,12.4375,12.8125,521000.0,-0.029055690072639195,-1.6666666666666667,-3.0,65.21739130434783,81.2021561805803,-0.12546573322656052,-1.1696027840787409,-2.90772366084661,-4.250056549895318,53.64480792862706,0.625,1.5873923709234052,0.8828125,-1.2382049561615531,3.003829956161553,-0.17769622808077656,1.9433212280807766,-0.39250000000000007,40.35087719298245,-35.73191054139477,1.0605087280807763,1,0.046875,-1.65625,-3.828125,-4.28125,-2.46875,0,-0.13466334164588534,3.5454545454545454,12.90625,-1.9473684210526316,12.875,-1.3013698630136987,12.9375,-0.13466334164588534
1948,2001-01-09,12.46875,12.71875,12.1875,12.71875,415600.0,-0.004987531172069848,3.25,0.8888888888888888,64.81481481481481,77.9408393081523,0.09935046567303552,-0.8945391376066549,-2.7547856241272477,-4.157718308411274,55.138628893052,0.53125,1.5765935184218165,0.65625,-1.1470957574887137,2.4595957574887137,-0.24542287874435686,1.5579228787443569,1.15625,47.72727272727273,-25.96806353407367,0.9016728787443573,1,0.25,-1.5625,-3.8125,-4.21875,-2.4375,1,-0.1177944862155389,-1.6666666666666667,12.53125,3.5454545454545454,12.90625,-1.9473684210526316,12.875,-0.1177944862155389
1949,2001-01-10,12.625,12.625,12.21875,12.53125,1181000.0,0.012531328320801949,7.666666666666667,-0.375,64.81481481481481,74.48674769376926,0.02400897479665076,-0.8974434560701781,-2.819939617455553,-4.282419583681383,55.511451151939305,0.40625,1.57736887963134,0.6859374999999996,-0.9577399548730074,2.3296149548730067,-0.1359012274365039,1.5077762274365032,0.9712499999999995,43.75,-27.53954499003474,0.8218387274365035,1,0.09375,-1.71875,-3.890625,-4.375,-2.875,2,-0.16584158415841588,3.25,12.46875,-1.6666666666666667,12.53125,3.5454545454545454,12.90625,-0.16584158415841588
1950,2001-01-11,12.5625,12.9375,12.46875,12.546875,338000.0,-0.004950495049504955,-4.454545454545454,0.16666666666666666,65.21739130434783,71.05604117203012,0.15142248483354592,-0.7529481715165183,-2.693399844887079,-4.185919137530071,55.19262076526059,0.46875,1.5342942062084859,0.546875,-1.0610182563090493,2.1547682563090493,-0.25707162815452556,1.3508216281545256,1.0055750000000003,42.857142857142854,-28.737192716135446,0.8039466281545249,1,0.15625,-1.46875,-3.734375,-4.3125,-2.59375,3,-0.2064676616915423,7.666666666666667,12.625,3.25,12.46875,-1.6666666666666667,12.53125,-0.2064676616915423
1951,2001-01-12,12.4375,12.90625,12.34375,12.4375,371400.0,-0.00995024875621886,-5.0,0.0,61.29032258064516,67.14076837234873,0.303432692242394,-0.5451434753025719,-2.5105368320629022,-4.026302434240954,54.75453158495425,0.5625,1.4205747677430214,0.3515625,-1.1969771080704774,1.9001021080704774,-0.4227073040352387,1.1258323040352387,1.1029634999999995,28.57142857142857,-39.96647731748992,0.7742698040352383,1,0.265625,-1.296875,-3.5839842557907104,-4.1875,-2.90625,4,-0.1959798994974874,-4.454545454545454,12.5625,7.666666666666667,12.625,3.25,12.46875,-0.1959798994974874
1952,2001-01-16,12.8125,12.8125,12.1875,12.546875,536600.0,0.03015075376884413,3.7058823529411766,100.0,62.96296296296296,66.14827260861114,-0.1785225317033987,-0.8194045465198858,-2.819100971394743,-4.359163954661323,54.116384137679944,0.625,1.2932081334368934,0.6359375000000007,-0.8561296537994778,2.1280046537994792,-0.11009607689973855,1.38197107689974,0.700904229999999,83.33333333333334,16.32692619112848,0.7460335768997388,1,-0.3125,-1.640625,-3.90625,-4.5625,-3.3125,1,-0.24878048780487805,-5.0,12.4375,-4.454545454545454,12.5625,7.666666666666667,12.625,-0.24878048780487805
1953,2001-01-17,12.71875,13.25,12.6875,12.875,1353200.0,-0.007317073170731714,-4.142857142857143,-0.5882352941176471,56.55172413793104,64.57087536618926,-0.0016649256864109674,-0.6221878474011611,-2.6596421654228237,-4.23137640295206,53.704552075451836,0.5625,1.1323217167578008,0.4562500000000007,-0.945757489280961,1.8582574892809625,-0.24475374464048016,1.1572537446404816,0.7681361453999997,50.0,-13.405260117705296,0.7010037446404804,1,0.0,-1.53125,-3.8125,-4.46875,-3.0,2,-0.20884520884520885,3.7058823529411766,12.8125,-5.0,12.4375,-4.454545454545454,12.5625,-0.20884520884520885
1954,2001-01-18,12.75,12.875,12.4375,12.65625,787800.0,0.002457002457002533,1.5454545454545454,-0.6,55.63380281690141,62.99700259938711,-0.06963129062937057,-0.5408800327623666,-2.630517503724917,-4.227063631274561,52.992126855600986,0.4375,0.8633035297818772,0.3984375,-0.8782311384884292,1.6751061384884292,-0.23989681924421546,1.0367718192442155,0.710898422491999,52.94117647058824,-6.121305438355741,0.6383343192442149,1,-0.03125,-1.328125,-3.890625,-4.46875,-3.03125,3,-0.21323529411764708,-4.142857142857143,12.71875,3.7058823529411766,12.8125,-5.0,12.4375,-0.21323529411764708
1955,2001-01-19,11.625,12.9375,11.625,12.4375,988800.0,-0.08823529411764708,-2.230769230769231,-8.666666666666666,42.10526315789473,59.845387543851174,0.9604064337512561,0.6571940190003964,-1.4458888602031088,-3.0716836926378086,51.50776468734322,1.3125,0.7766877473393308,-0.7515625000000004,-1.9438959803188975,0.44077098031889683,-1.347729240159449,-0.15539575984055176,1.8104304540421587,0.0,-52.115877048684936,0.5961667401594487,1,0.8125,0.1875,-2.46875,-3.09375,-2.03125,4,-0.16129032258064513,1.5454545454545454,12.75,-4.142857142857143,12.71875,3.7058823529411766,12.8125,-0.16129032258064513
1956,2001-01-22,11.96875,12.5,11.625,11.65625,365800.0,0.029569892473118253,-3.6666666666666665,-0.38461538461538464,35.294117647058826,56.52057935970795,0.5248841559364479,0.4082094537274461,-1.7257938332248344,-3.3822474679857493,49.94318574305653,0.875,0.6480027544872868,-0.45468750000000036,-1.4873520004039964,0.5779770004039957,-0.9710197502019984,0.06164475020199767,1.394263235880473,21.153846153846153,-25.169736042272838,0.5163322502019982,1,0.46875,-0.0625,-2.34375,-2.96875,-2.5,0,-0.16710182767624016,-2.230769230769231,11.625,1.5454545454545454,12.75,-4.142857142857143,12.71875,-0.16710182767624016
1957,2001-01-23,11.40625,12.25,11.25,12.125,2121400.0,-0.04699738903394257,1.064516129032258,-2.3,40.6015037593985,53.830211464661694,1.0180831281352365,1.0283562341663064,-1.1197802847561604,-2.7894952402854507,47.81148056969491,1.0,0.5045284088086248,-1.0203124999999993,-2.039510415739267,-0.0011145842607316325,-1.529911457869634,-0.5107135421303646,1.8872427064452548,7.8125,-38.736859487163414,0.5095989578696338,1,0.84375,0.71875,-1.765625,-2.34375,-2.25,1,-0.1643835616438356,-3.6666666666666665,11.96875,-2.230769230769231,11.625,1.5454545454545454,12.75,-0.1643835616438356
1958,2001-01-24,10.59375,11.375,10.25,11.25,1431800.0,-0.07123287671232881,1.4827586206896552,0.9130434782608695,22.222222222222214,49.09770117659585,1.7172292173223926,1.8651060797181316,-0.2592142467211005,-1.9521584806525638,45.7579967587258,1.15625,0.3224338911097391,-1.7874999999999996,-3.0351293309185703,-0.539870669081429,-2.411314665459285,-1.1636853345407143,2.577133144058539,12.790697674418606,-30.482095230061933,0.6238146654592855,1,1.15625,1.34375,-0.953125,-1.53125,-1.375,2,-0.1032448377581121,1.064516129032258,11.40625,-3.6666666666666665,11.96875,-2.230769230769231,11.625,-0.1032448377581121
1959,2001-01-25,10.65625,10.75,10.0,10.40625,1082600.0,0.005899705014749346,2.4285714285714284,-0.38095238095238093,23.70370370370371,44.485069220968725,1.5042850019119118,1.7780929211198693,-0.2537971050269938,-1.986711271891597,43.25987289181491,0.75,0.18005770231523677,-1.6515625000000007,-3.11665452939787,-0.1864704706021314,-2.3841085146989354,-0.919016485301066,2.280962492533856,22.340425531914892,-18.206464617991013,0.7325460146989347,1,0.96875,1.15625,-0.921875,-1.59375,-1.40625,3,-0.08797653958944285,1.4827586206896552,10.59375,1.064516129032258,11.40625,-3.6666666666666665,11.96875,-0.08797653958944285
1960,2001-01-26,10.71875,10.75,10.375,10.4375,240400.0,0.0058651026392961825,1.1818181818181819,1.125,24.264705882352942,40.37111181004737,1.2882146029648158,1.6811890279452992,-0.2573351889152544,-2.0191199829038133,40.587466068254976,0.375,0.034568345752489904,-1.5124999999999993,-3.1412153882091793,0.11621538820918076,-2.3268576941045893,-0.6981423058954093,1.9247412432804705,28.749999999999996,-8.908717144912654,0.8143576941045901,1,0.90625,1.09375,-0.9609375,-1.65625,-1.65625,4,-0.09329446064139946,2.4285714285714284,10.65625,1.4827586206896552,10.59375,1.064516129032258,11.40625,-0.09329446064139946
1961,2001-01-29,11.0,11.125,10.5,10.5,662800.0,0.026239067055393583,-1.5,1.7777777777777777,31.578947368421055,36.883998966209376,0.8734656883087659,1.3536652415184545,-0.4831989365229177,-2.2658428791896643,37.41828817507352,0.625,-0.1279359142985328,-1.1578125000000004,-2.871663172692749,0.5560381726927481,-2.0147378363463737,-0.300887163653627,1.379142118952423,44.44444444444444,6.831888682720404,0.8569253363463738,1,0.625,0.8125,-1.1328125,-1.84375,-1.75,0,-0.12784090909090906,1.1818181818181819,10.71875,2.4285714285714284,10.65625,1.4827586206896552,10.59375,-0.12784090909090906
1962,2001-01-30,11.0,11.125,10.875,10.953125,630200.0,0.0,-1.4615384615384615,0.09375,32.06106870229007,34.16281502891594,0.6585816384671119,1.229658449398288,-0.4206261293817608,-2.229468329306556,33.53615632209426,0.25,-0.30087971028714655,-1.0390625,-2.726730011179079,0.6486050111790789,-1.8828962555895394,-0.19522874441046056,1.1412279070571802,72.72727272727273,34.890755401648775,0.8438337555895397,1,0.46875,0.8125,-1.125,-1.84375,-1.625,1,-0.13920454545454541,-1.5,11.0,1.1818181818181819,10.71875,2.4285714285714284,10.65625,-0.13920454545454541
1963,2001-01-31,11.25,11.5625,10.9375,10.96875,599200.0,0.022727272727272707,-2.6363636363636362,6.0,33.58208955223881,31.71262466617565,0.19928660948419008,0.9547738788620315,-0.6078879248020499,-2.4442646003903086,30.710248910685166,0.625,-0.4437969464574145,-0.7421875,-2.464223831872644,0.9798488318726442,-1.603205665936322,0.11883066593632208,0.6771051163514628,80.0,41.13886872480654,0.8610181659363216,1,0.21875,0.5625,-1.1640625,-2.0,-2.0,2,-0.18611111111111112,-1.4615384615384615,11.0,-1.5,11.0,1.1818181818181819,10.71875,-0.18611111111111112
1964,2001-02-01,11.375,11.4375,10.5,11.25,442800.0,0.011111111111111072,6.5,0.4444444444444444,36.029411764705884,31.037530066932447,-0.15787034322553772,0.7449050062504572,-0.6815077739114912,-2.527986873387402,28.092446304634468,0.9375,-0.6392469159713201,-0.5390625,-2.2218501455062114,1.1437251455062114,-1.3804563227531048,0.3023313227531048,0.3593946047163161,84.21052631578947,43.960646514616265,0.8413938227531056,2,-0.125,0.4375,-1.03125,-2.0625,-2.15625,3,-0.18956043956043955,-2.6363636363636362,11.25,-1.4615384615384615,11.0,-1.5,11.0,-0.18956043956043955
1965,2001-02-02,10.6875,11.5,10.6875,11.25,277600.0,-0.06043956043956045,-1.8888888888888888,-4.5,31.818181818181827,30.651314974835003,0.42763007317373614,1.328218714949255,0.04943547928651526,-1.8037858125033992,25.25360290886522,0.8125,-0.8167651900836432,-1.1171875,-2.821221389542824,0.5868463895428242,-1.969204444771412,-0.2651705552285879,0.875,17.647058823529413,-23.08534380728073,0.8520169447714121,2,0.4375,1.125,0.015625,-1.0625,-1.21875,4,-0.13450292397660824,6.5,11.375,-2.6363636363636362,11.25,-1.4615384615384615,11.0,-0.13450292397660824
1966,2001-02-05,10.5,10.9375,10.25,10.75,504400.0,-0.01754385964912286,1.2,0.4444444444444444,25.0,28.91781455712406,0.4301084238876314,1.3978752762176931,0.27708080180524064,-1.5817993787462985,23.63273763840194,0.6875,-1.014126237272908,-1.1843749999999993,-2.900674089841102,0.5319240898411035,-2.04252454492055,-0.3262254550794488,1.0,19.047619047619047,-15.622879244456254,0.8581495449205511,2,0.28125,1.3125,0.34375,-0.8125,-1.0,0,-0.13690476190476186,-1.8888888888888888,10.6875,6.5,11.375,-2.6363636363636362,11.25,-0.13690476190476186
1967,2001-02-06,10.84375,11.0,10.46875,10.59375,363000.0,0.032738095238095344,-1.125,-1.0,30.769230769230774,29.867482173458342,-0.002037515144840185,0.9710037611687863,-0.021701761058166014,-1.8882149690243732,21.858073960242848,0.53125,-1.0485976249551943,-0.7562499999999996,-2.463143916476705,0.9506439164767055,-1.6096969582383522,0.09719695823835295,0.65625,45.23809523809524,11.990037938025793,0.8534469582383529,2,-0.0625,0.96875,0.109375,-1.046875,-1.46875,1,-0.1469740634005764,1.2,10.5,-1.8888888888888888,10.6875,6.5,11.375,-0.1469740634005764
1968,2001-02-07,11.0,11.125,10.5,10.78125,584800.0,0.014409221902017322,1.6666666666666667,0.875,32.5,30.844848428602372,-0.10571814387285094,0.7368558357789254,-0.13326385923103956,-2.006341920271259,20.47097259989576,0.625,-1.077033079861435,-0.5265625000000007,-2.2021754819058774,1.149050481905876,-1.36436899095294,0.31124399095293853,0.34999999999999964,60.0,28.03499208575295,0.8378064909529386,2,-0.09375,0.796875,0.5234375,-0.65625,-1.625,2,-0.1477272727272727,-1.125,10.84375,1.2,10.5,-1.8888888888888888,10.6875,-0.1477272727272727
1969,2001-02-08,10.53125,11.0,10.375,10.6875,522400.0,-0.042613636363636354,-1.6666666666666667,-0.7142857142857143,37.41007194244605,32.30544465750161,0.38379619943045107,1.0969456885323794,0.3796782345087948,-1.4958199164091859,19.070350400966497,0.625,-1.1203165460322282,-0.890625,-2.538677578843135,0.757427578843135,-1.7146512894215675,-0.06659871057843247,0.6837499999999999,22.5,-12.950349754552356,0.8240262894215675,2,0.375,1.09375,1.03125,-0.1875,-1.0,3,-0.12166172106824924,1.6666666666666667,11.0,-1.125,10.84375,1.2,10.5,-0.12166172106824924
1970,2001-02-09,9.96875,10.59375,9.125,10.546875,1008600.0,-0.053412462908011826,3.372093023255814,3.7,28.082191780821915,31.91691625887948,0.9261111134271331,1.5338041279557526,0.9787303042756985,-0.8938957715750124,17.763291035281927,1.46875,-1.0208840693495915,-1.3234375000000007,-3.0015026207095747,0.3546276207095733,-2.162470060354787,-0.4844049396452146,1.15625,42.1875,4.725137578493573,0.8390325603547868,2,0.375,1.21875,1.59375,0.375,-0.6875,4,-0.07523510971786829,-1.6666666666666667,10.53125,1.6666666666666667,11.0,-1.125,10.84375,-0.07523510971786829
1971,2001-02-12,10.0,11.0,7.75,7.9375,2382400.0,0.0031347962382444194,-1.6666666666666667,-3.5675675675675675,32.55813953488372,31.97214635138988,0.8248337793112697,1.381405040902946,1.015372177300181,-0.8876345347983321,17.058559509756186,3.25,-0.9298528170074771,-1.1703124999999996,-2.8521958183994833,0.511570818399484,-2.0112541591997424,-0.3293708408002569,-0.875,66.66666666666666,24.402325997086763,0.840941659199742,2,-0.34375,0.5,1.5625,0.34375,-0.53125,0,-0.05312499999999998,3.372093023255814,9.96875,-1.6666666666666667,10.53125,1.6666666666666667,11.0,-0.05312499999999998
1972,2001-02-13,9.625,10.125,9.5,10.0625,373200.0,-0.03749999999999998,1.2222222222222223,-0.21212121212121213,36.52173913043479,32.298774082300554,1.0999500818246588,1.5867131482530326,1.4613509111169378,-0.47542616305040397,16.678493612562477,0.625,-0.852580562760128,-1.3859375000000007,-3.015898928951115,0.2440239289511137,-2.200918214475557,-0.5709567855244444,-1.875,55.55555555555556,9.167959716376146,0.8149807144755571,2,0.0,0.875,2.0390625,0.71875,-0.71875,1,-0.012987012987012991,-1.6666666666666667,10.0,3.372093023255814,9.96875,-1.6666666666666667,10.53125,-0.012987012987012991
1973,2001-02-14,10.0625,10.125,9.375,9.4375,237200.0,0.045454545454545414,1.0,-1.4285714285714286,42.51968503937008,33.01991555726324,0.532261786180948,0.9908095518251159,1.0792132901342946,-0.8767877905872563,15.80800579257996,0.75,-0.8271797319690641,-0.8156250000000007,-2.2845884503353027,0.6533384503353012,-1.5501067251676517,-0.08114327483234973,-2.3125,71.15384615384616,20.82703058401566,0.7344817251676506,2,-0.4375,0.4375,1.6640625,0.3125,-0.75,2,-0.06832298136645965,1.2222222222222223,9.625,-1.6666666666666667,10.0,3.372093023255814,9.96875,-0.06832298136645965
1974,2001-02-15,10.03125,10.28125,9.875,10.0625,208800.0,-0.0031055900621117516,-1.3636363636363635,-0.05,41.269841269841265,34.07009994078095,0.3943228262297911,0.851595981682399,1.1809599122417769,-0.8067193844669163,15.355725700507461,0.40625,-0.8091130658036807,-0.7109375,-1.9329725463899177,0.5110975463899177,-1.321955023194958,-0.09991997680504205,-2.2162499999999996,70.1923076923077,16.428292556525875,0.6110175231949586,2,-0.59375,0.46875,1.78125,0.34375,-0.90625,3,-0.06542056074766356,1.0,10.0625,1.2222222222222223,9.625,-1.6666666666666667,10.0,-0.06542056074766356
1975,2001-02-16,9.75,10.03125,9.625,10.03125,186800.0,-0.028037383177570097,1.8888888888888888,9.0,34.12698412698413,35.08420928822363,0.5907243479926922,1.0384133252830487,1.5225805641209504,-0.4839005540696171,16.514237284487773,0.40625,-0.8275823866768164,-0.8984375,-2.1229935084222777,0.32611850842227774,-1.5107155042111398,-0.28615949578886024,-1.8712999999999997,61.53846153846154,6.32312664179107,0.6122780042111392,2,-0.3125,0.75,2.0625,0.78125,-0.40625,4,-0.022435897435897467,-1.3636363636363635,10.03125,1.0,10.0625,1.2222222222222223,9.625,-0.022435897435897467
1976,2001-02-20,9.96875,10.5,9.6875,9.96875,476200.0,0.022435897435897356,-1.8888888888888888,-0.0,37.59398496240601,35.84251530968755,0.32261843196699225,0.697929018246036,1.3700026922434212,-0.6623815285029906,17.442147815747738,0.8125,-0.8701272657242924,-0.5796875000000004,-1.6695018477216408,0.5101268477216401,-1.1245946738608215,-0.03478032613917925,-2.0276239999999994,52.77777777777778,-0.21322703387684072,0.5449071738608207,2,-0.53125,0.53125,1.9375,0.75,-0.8125,1,-0.06896551724137934,1.8888888888888888,9.75,-1.3636363636363635,10.03125,1.0,10.0625,-0.06896551724137934
1977,2001-02-21,9.53125,10.0625,9.375,9.875,581600.0,-0.043887147335423204,-1.0952380952380953,-100.0,30.2158273381295,35.58871834725749,0.6195092075251694,1.0411359523522457,1.8689479230427342,-0.18724669838992725,19.15038348133856,0.6875,-0.8432654824608097,-0.9234375000000004,-2.02507261098871,0.17819761098870934,-1.4742550554943552,-0.3726199445056455,-1.5289465199999999,13.88888888888889,-34.211521886972136,0.5508175554943548,2,-0.15625,0.96875,2.390625,1.238281488418579,-0.375,2,-0.006557377049180357,-1.8888888888888888,9.96875,1.8888888888888888,9.75,-1.3636363636363635,10.03125,-0.006557377049180357
1978,2001-02-22,9.5,10.21875,9.0,9.40625,419000.0,-0.003278688524590123,-1.6896551724137931,-0.2727272727272727,27.941176470588232,34.5366188503844,0.4644499553400312,1.0395414028885046,1.9494502382173877,-0.12315124324967996,20.218644800548756,1.21875,-0.7703339843269248,-0.9000000000000004,-2.078480288114161,0.27848028811416015,-1.4892401440570797,-0.310759855942921,-1.4377425895999991,33.33333333333333,-9.778064373527897,0.5892401440570801,2,-0.125,1.0,2.3359375,1.375,0.46875,3,-0.0625,-1.0952380952380953,9.53125,-1.8888888888888888,9.96875,1.8888888888888888,9.75,-0.0625
1979,2001-02-23,9.71875,9.75,9.1875,9.4375,291800.0,0.023026315789473673,2.272727272727273,3.0,37.1900826446281,35.54860672414064,0.13223203999096356,0.7873214597519684,1.754294307553117,-0.30695134058560924,21.049630195249,0.5625,-0.747790335329519,-0.6343750000000004,-1.8441046076744438,0.5753546076744431,-1.239239803837222,-0.029510196162778612,-1.597737737808,47.91666666666667,1.518759625342824,0.6048648038372214,2,-0.34375,0.625,2.234375,1.15625,0.125,4,-0.04180064308681675,-1.6896551724137931,9.5,-1.0952380952380953,9.53125,-1.8888888888888888,9.96875,-0.04180064308681675
1980,2001-02-26,9.71875,10.0,9.5,9.625,284200.0,0.0,-1.9090909090909092,0.3333333333333333,39.130434782608695,36.27886175166564,0.1039741814837587,0.7468543239350396,1.7481517844570682,-0.2686527792214086,21.763699841946988,0.5,-0.7510507084223192,-0.5843749999999996,-1.81299143944036,0.6442414394403606,-1.1986832197201807,0.02993321972018137,-1.5401579830518397,47.91666666666667,-1.8606926148084142,0.6143082197201805,2,0.03125,0.625,2.3515625,1.15625,0.09375,0,-0.06109324758842438,2.272727272727273,9.71875,-1.6896551724137931,9.5,-1.0952380952380953,9.53125,-0.06109324758842438
1981,2001-02-27,9.59375,9.75,9.5,9.570313453674316,95200.0,-0.012861736334405127,-2.0476013323025235,0.24998982747395834,31.48148148148148,35.71883312400416,0.1847118414123905,0.8022306192735762,1.865430104919998,-0.10868611258545613,23.136837798000347,0.25,-0.7696302603654814,-0.6390624999999996,-1.8606937096946243,0.582568709694625,-1.249878104847312,-0.0282468951526873,-1.358729823390803,48.717948717948715,-1.566114732284717,0.6108156048473126,2,0.15625,0.53125,2.53125,1.28125,0.375,1,-0.026058631921824116,-1.9090909090909092,9.71875,2.272727272727273,9.71875,-1.6896551724137931,9.5,-0.026058631921824116
1982,2001-02-28,9.46875,9.75,9.375,9.46875,443200.0,-0.013029315960912058,-3.0,0.0,27.10280373831776,34.00584631277613,0.31873536065301167,0.8502226476947001,1.9821041451913182,0.04991072685919562,24.625562092675732,0.375,-0.6954581015358023,-0.6875,-1.8985714590590117,0.5235714590590117,-1.293035729529505,-0.08196427047049504,-1.1784302269229876,38.46153846153847,-10.15591679489846,0.6055357295295056,2,0.28125,0.53125,2.703125,1.40625,1.03125,2,-0.03300330033003296,-2.0476013323025235,9.59375,-1.9090909090909092,9.71875,2.272727272727273,9.71875,-0.03300330033003296
1983,2001-03-01,9.15625,9.4375,8.9375,9.34375,185200.0,-0.03300330033003296,1.6666666666666667,-100.0,28.4313725490196,32.579349788240386,0.5466510903390525,1.0517450396777832,2.282475244906454,0.39952120977427796,27.026441789772075,0.53125,-0.6683600367535796,-0.8953124999999993,-2.0697165692040844,0.27909156920408584,-1.482514534602041,-0.3081104653979576,-0.8117366223845277,20.588235294117645,-30.038572524260665,0.5872020346020425,3,0.5625,0.5,3.03125,1.71875,1.125,3,0.0,-3.0,9.46875,-2.0476013323025235,9.59375,-1.9090909090909092,9.71875,0.0
1984,2001-03-02,9.21875,9.4375,8.9375,8.9375,160200.0,0.006825938566553003,-2.5555555555555554,-1.5,36.04651162790698,32.79263062167626,0.3987057303155126,0.8637040507979616,2.209329963467109,0.37487188009247063,28.947277746966204,0.5,-0.6393887876639148,-0.7249999999999996,-1.777409516050497,0.32740951605049773,-1.2512047580252474,-0.19879524197475185,-0.8211268899368367,26.47058823529412,-24.181768779439334,0.5262047580252484,3,0.5,0.4375,2.625,1.65625,0.9562501907348633,4,0.08135593220338988,1.6666666666666667,9.15625,-3.0,9.46875,-2.0476013323025235,9.59375,0.08135593220338988
1985,2001-03-05,9.25,9.71875,9.0625,9.15625,157200.0,0.003389830508474523,-3.6666666666666665,0.3333333333333333,36.04651162790698,32.62068914006525,0.32304349613648675,0.7581068887358047,2.1625411519435964,0.380042641526682,30.868119314702682,0.65625,-0.6677112629067175,-0.6218749999999993,-1.6566129213063707,0.41286292130637214,-1.139243960653186,-0.10450603934681268,-0.8003293521380996,38.46153846153847,-9.745205624933313,0.5173689606531858,3,0.328125,0.40625,2.46875,1.625,1.0500001907348633,0,0.06418918918918926,-2.5555555555555554,9.21875,1.6666666666666667,9.15625,-3.0,9.46875,0.06418918918918926
1986,2001-03-06,9.0625,9.335938453674316,8.9375,9.28125,334200.0,-0.020270270270270285,1.4285631245168078,-2.3333333333333335,38.75,33.568930546939754,0.411775630299827,0.8773746466385983,2.3350255025090547,0.6047397705640645,32.357533399062945,0.3984384536743164,-0.6975167573779686,-0.7375000000000007,-1.7881107246439107,0.3131107246439093,-1.2628053623219557,-0.2121946376780457,-0.5618227650953376,15.384615384615385,-30.57510498852578,0.5253053623219547,3,0.515625,0.59375,2.65625,1.8125,1.3924999237060565,1,0.08275862068965512,-3.6666666666666665,9.25,-2.5555555555555554,9.21875,1.6666666666666667,9.15625,0.08275862068965512
1987,2001-03-07,9.25,9.5625,9.0625,9.070313453674316,182600.0,0.020689655172413834,-4.11997500012207,-0.8214242117745536,31.944444444444443,34.01373809959044,0.20135994322127715,0.5948512279981202,2.124304678949388,0.4569027823502321,33.870388083776184,0.5,-0.6701644430369083,-0.47031250000000036,-1.4249744941247666,0.4843494941247659,-0.9476434970623835,0.007018497062382778,-0.6993363097934306,40.0,-2.6582900354923567,0.4773309970623828,3,0.21875,0.40625,2.46875,1.625,1.2950000762939435,2,0.07770270270270263,1.4285631245168078,9.0625,-3.6666666666666665,9.25,-2.5555555555555554,9.21875,0.07770270270270263
1988,2001-03-08,9.375,9.90625,9.25,9.25,278400.0,0.013513513513513598,-9.5,0.6956558660403895,36.0,33.88150669463177,0.06343487028543393,0.36034325273310586,1.9720204280599134,0.3697014893822921,35.44683107074402,0.65625,-0.6720921570675848,-0.26406249999999964,-1.015014472586488,0.48688947258648874,-0.6395384862932438,0.11141348629324455,-0.7753495835975617,45.16129032258064,5.738598296678106,0.3754759862932439,3,0.09375,0.28125,2.265625,1.5,1.0299997329711932,3,0.1200000000000001,-4.11997500012207,9.25,1.4285631245168078,9.0625,-3.6666666666666665,9.25,0.1200000000000001
1989,2001-03-09,9.25,9.5,9.15625,9.3125,364800.0,-0.013333333333333308,-1.75,-0.5,38.57142857142857,33.819394893389536,0.12845897693840413,0.4052088802360405,2.047572423414108,0.5236745196928752,36.97279789467359,0.34375,-0.6027191470080098,-0.3249999999999993,-0.9660440702478716,0.31604407024787307,-0.6455220351239355,-0.004477964876063112,-0.6023425919256109,32.25806451612903,-4.186729710329047,0.32052203512393584,3,0.171875,0.375,2.390625,1.625,1.25,4,0.1114864864864864,-9.5,9.375,-4.11997500012207,9.25,1.4285631245168078,9.0625,0.1114864864864864
1990,2001-03-12,9.21875,9.5,9.125,9.265625,227000.0,-0.0033783783783783994,-2.2,0.75,31.25,33.79367472878048,0.09088253776835842,0.39778443609838376,2.023962040162573,0.5914945736676636,37.14677367933306,0.375,-0.5201105448069203,-0.31874999999999964,-0.9504899739899315,0.3129899739899322,-0.6346199869949665,-0.002880013005032822,-0.5240457400870984,29.03225806451613,-5.125664214158771,0.31586998699496616,3,0.203125,0.40625,2.3125,1.65625,1.3112497329711932,0,0.10372883424920554,-1.75,9.25,-9.5,9.375,-4.11997500012207,9.25,0.10372883424920554
1991,2001-03-13,9.46875,9.5,9.25,9.25,415800.0,0.027118644067796627,-1.2857142857142858,-4.666666666666667,48.275862068965516,36.14623676551912,-0.1997156205660655,0.11166919006840104,1.7138235312526682,0.3798896318571927,36.23957184770068,0.28125,-0.5035235421668567,-0.04218750000000071,-0.635556491326966,0.5511814913269646,-0.33887199566348336,0.25449699566348194,-0.7279398252853557,48.148148148148145,10.954319579409209,0.29668449566348226,3,-0.046875,-0.03125,2.0,1.40625,1.4812498092651367,1,0.0877887990215036,-2.2,9.21875,-1.75,9.25,-9.5,9.375,0.0877887990215036
1992,2001-03-14,9.5,9.6875,9.1875,9.203125,456800.0,0.0033003300330032292,-2.0476190476190474,1.3571428571428572,50.0,38.54275092673917,-0.2526337796182787,0.07438827230028267,1.592342608299571,0.3881051748838118,35.143281216039824,0.5,-0.49954823174180873,-0.0046874999999992895,-0.5956261350499474,0.5862511350499489,-0.30015681752497336,0.2907818175249748,-0.7140060287796484,48.0,9.89162522392158,0.29546931752497374,3,-0.078125,-0.0625,1.796875,1.375,1.1899995803833008,2,0.10052630775853233,-1.2857142857142858,9.46875,-2.2,9.21875,-1.75,9.25,0.10052630775853233
1993,2001-03-15,9.375,9.5625,9.375,9.375,441000.0,-0.013157894736842146,0.0,0.0,40.0,38.98202741252727,-0.10431024342233641,0.15309067329160442,1.6620813395637057,0.5522445109959513,33.900158348310406,0.1875,-0.4614216194247778,-0.09531250000000036,-0.6266011982808983,0.4359761982808976,-0.36095684914044845,0.17033184914044774,-0.5447259082040556,44.44444444444444,7.26376479236545,0.2656443491404489,3,0.046875,0.0625,1.921875,1.5,0.9499998092651367,3,0.12480000813802072,-2.0476190476190474,9.5,-1.2857142857142858,9.46875,-2.2,9.21875,0.12480000813802072
1994,2001-03-16,9.375,9.78125,9.3125,9.65625,521800.0,0.0,-1.3076923076923077,-100.0,40.0,39.42130389831539,-0.08919515814907975,0.10688531218539055,1.5815022623530552,0.593777090968878,32.70948574017554,0.46875,-0.3959378310960595,-0.0625,-0.5244573630359355,0.3994573630359355,-0.29347868151796774,0.16847868151796774,-0.5013313900399741,38.095238095238095,2.1787103059913093,0.23097868151796808,3,0.046875,0.0,1.9765625,1.5,1.5200004577636719,4,0.10986663818359399,0.0,9.375,-2.0476190476190474,9.5,-1.2857142857142858,9.46875,0.10986663818359399
1995,2001-03-19,9.53125,9.59375,9.3125,9.375,100800.0,0.016666666666666607,1.0,-0.5555555555555556,48.21428571428571,40.47289119990268,-0.22501729426907957,-0.07019194065763656,1.3468423278464865,0.47939195722897665,31.26468052752634,0.28125,-0.30973944194922254,0.10468750000000071,-0.33598473990883804,0.5453597399088395,-0.11564861995441866,0.3250236199544201,-0.6150547622391738,57.89473684210527,22.622714210221154,0.22033611995441954,3,-0.046875,-0.15625,1.734375,1.34375,1.893750190734865,0,0.10163934426229515,-1.3076923076923077,9.375,0.0,9.375,-2.0476190476190474,9.5,0.10163934426229515
1996,2001-03-20,9.28125,9.65625,9.25,9.5,253800.0,-0.02622950819672132,-1.8888888888888888,-1.4,45.00000000000001,41.923508483853304,0.06624158915975364,0.13245232129522577,1.5129032934708562,0.7702281060759653,30.581891595367484,0.40625,-0.2694019592194632,-0.11093750000000036,-0.47394474492546657,0.25206974492546586,-0.29244112246273346,0.07056612246273275,-0.32337866699439033,15.789473684210526,-18.29095884404311,0.18150362246273344,3,0.234375,0.09375,1.484375,1.59375,2.5387496948242205,1,0.1345454257746741,1.0,9.53125,-1.3076923076923077,9.375,0.0,9.375,0.1345454257746741
1997,2001-03-21,9.46875,9.46875,9.25,9.359375,324400.0,0.02020202020202011,3.0,-0.5,58.92857142857143,44.47112753147235,-0.09718564724262535,-0.06321095902759666,1.2540016048348797,0.6185824807559541,29.598732206528865,0.21875,-0.2245348988933067,0.07968750000000036,-0.27933334952644984,0.43870834952645055,-0.09982292476322385,0.25919792476322456,-0.47003609365450316,41.17647058823529,5.166736706258106,0.17951042476322482,3,-0.015625,0.25,0.609375,1.21875,2.591250419616699,2,0.15643562342074047,-1.8888888888888888,9.28125,1.0,9.53125,-1.3076923076923077,9.375,0.15643562342074047
1998,2001-03-22,8.90625,9.375,8.90625,9.3125,430000.0,-0.05940594059405946,-1.3076923076923077,-3.7142857142857144,43.05555555555555,44.96936386304202,0.43787707834417944,0.4769811052027322,1.739106338978118,1.2100381588896454,28.47988023354932,0.5625,-0.1883197690487215,-0.453125,-0.8674550711928752,-0.03879492880712476,-0.6602900355964376,-0.24595996440356238,2.09375,0.0,-35.679001728264474,0.2071650355964373,3,0.4375,0.796875,1.15625,1.78125,2.918749809265135,3,0.2002806546395286,3.0,9.46875,-1.8888888888888888,9.28125,1.0,9.53125,0.2002806546395286
1999,2001-03-23,9.3125,9.375,9.125,9.28125,232000.0,0.04561403508771922,2.2,-0.07692307692307693,51.19047619047618,47.18497232865049,0.04629327431440977,0.040828672152951384,1.2535488357204283,0.8339032045254058,27.300564109673676,0.46875,-0.1384738611110503,-0.02656250000000071,-0.4049871040111661,0.3518621040111647,-0.2157748020055834,0.162649802005582,1.6456250000000008,54.166666666666664,18.06139114548926,0.18921230200558303,3,0.03125,0.390625,0.75,1.375,2.657500267028807,4,0.10872481173316895,-1.3076923076923077,8.90625,3.0,9.46875,-1.8888888888888888,9.28125,0.10872481173316895
2000,2001-03-26,9.125,9.40625,8.84375,9.367188453674316,361400.0,-0.020134228187919434,2.512205578927624,-7.750030517578125,51.19047619047619,47.50881834215168,0.24484432542565315,0.19137770135914423,1.3599422872340128,1.0367624255673036,26.68789273896865,0.5625,-0.11071829848010672,-0.1843749999999993,-0.5290358745143653,0.1602858745143667,-0.3567054372571814,-0.012044562742817178,1.792087500000001,34.61538461538461,-3.9410973977764954,0.1723304372571827,3,0.1875,0.546875,0.84375,1.5625,2.6499996185302734,0,0.19397265290560783,2.2,9.3125,-1.3076923076923077,8.90625,3.0,9.46875,0.19397265290560783
2001,2001-03-27,9.34375,9.5,8.875,9.0,523200.0,0.023972602739726012,-1.105263157894737,-1.4193492496643079,51.76470588235294,47.704896773524226,0.007262083896732108,-0.049605273127282246,1.0649851316658818,0.831805756647789,25.95263643192418,0.625,-0.07682200487593072,0.046875,-0.2714909967626742,0.3652409967626742,-0.1123079983813362,0.2060579983813362,1.4904040000000016,76.19047619047619,36.25442519102213,0.1591829983813371,3,-0.03125,0.328125,0.625,1.34375,2.2112503051757795,1,0.22274249532948387,2.512205578927624,9.125,2.2,9.3125,-1.3076923076923077,8.90625,0.22274249532948387
2002,2001-03-28,9.15625,9.46875,9.0625,9.1875,395800.0,-0.02006688963210701,-2.7142857142857144,-0.09090909090909091,45.977011494252885,48.36900916177454,0.1574285811534235,0.11940455244067749,1.160438762841359,1.033645737189424,25.059084027178958,0.40625,-0.02743183550804318,-0.125,-0.43848528883464866,0.18848528883464866,-0.28174264441732433,0.03174264441732433,1.5982878400000011,47.61904761904761,7.999274108955817,0.15674264441732466,3,0.15625,0.375,0.8125,1.53125,2.543749809265135,2,0.29092146837670674,-1.105263157894737,9.34375,2.512205578927624,9.125,2.2,9.3125,0.29092146837670674
2003,2001-03-29,9.15625,9.46875,9.0,9.0625,186000.0,0.0,-3.2857142857142856,-3.0,48.19277108433735,49.27931706003425,0.13760650228724458,0.1258573228256914,1.0695169023920066,1.0476323266481842,23.761521289342422,0.46875,-0.038985168712898144,-0.125,-0.43848528883464866,0.18848528883464866,-0.28174264441732433,0.03174264441732433,1.5218563264000018,47.61904761904761,6.776092856918609,0.15674264441732466,3,0.09375,0.375,0.78125,1.53125,2.143750190734865,3,0.3171331516304927,-2.7142857142857144,9.15625,-1.105263157894737,9.34375,2.512205578927624,9.125,0.3171331516304927
2004,2001-03-30,9.96875,10.0,9.09375,9.09375,429200.0,0.0887372013651877,-1.0714285714285714,9.333333333333334,61.11111111111111,50.71229765968151,-0.6501869468900381,-0.6614884762995317,0.17265431609457949,0.2504927448054364,21.899742184446097,0.90625,-0.03789345492770657,0.6500000000000004,0.21292313695360043,1.0870768630464003,0.4314615684768004,0.8685384315232003,0.6359820733440014,97.2972972972973,52.690012690821405,0.2185384315231996,3,-0.546875,-0.546875,-0.03125,0.71875,1.4512500762939453,4,0.18620687741844621,-3.2857142857142856,9.15625,-2.7142857142857144,9.15625,-1.105263157894737,9.34375,0.18620687741844621
2005,2001-04-02,9.84375,10.0625,9.5625,9.75,256600.0,-0.01253918495297801,-1.1333333333333333,0.10714285714285714,55.76923076923077,51.9088788562627,-0.5321593719229618,-0.5161908442386522,0.24636750633513316,0.3957709434329466,20.46817619595953,0.5,-0.007934708050177264,0.4953125000000007,0.0009882170535924217,0.989636782946409,0.24815035852679657,0.7424746414732049,0.690542790410241,81.57894736842105,35.873794836645025,0.24716214147320453,4,-0.390625,-0.390625,0.015625,0.84375,1.2162504196166992,0,0.21600002712673594,-1.0714285714285714,9.96875,-3.2857142857142856,9.15625,-2.7142857142857144,9.15625,0.21600002712673594
2006,2001-04-03,9.8125,9.851563453674316,9.5625,9.84375,305600.0,-0.0031746031746031633,11.332872197583105,-0.3333333333333333,54.80769230769231,51.45100339838726,-0.4667057798377581,-0.44888642567898707,0.21382836055144416,0.44682431971492775,18.832555355391627,0.2890634536743164,0.023447285091616976,0.4265624999999993,-0.0897324196717939,0.9428574196717925,0.1684150401641027,0.6847099598358959,0.6541710787938317,76.47058823529412,29.77283877893919,0.2581474598358966,4,-0.359375,-0.359375,0.234375,0.875,1.3625001907348633,1,0.19999996112410434,-1.1333333333333333,9.84375,-1.0714285714285714,9.96875,-3.2857142857142856,9.15625,0.19999996112410434
2007,2001-04-04,9.96875,10.0,9.375,9.65625,259000.0,0.015923566878981,2.3333333333333335,-10.0,59.047619047619044,53.227899341949865,-0.6085696735420854,-0.5781717433763127,0.012423490035855522,0.304002728948074,17.72153725300873,0.625,0.030885470875155363,0.546875,-0.026485075620675147,1.1202350756206751,0.26019496218966154,0.8335550378103385,0.4330042356420787,91.17647058823529,42.36809732280746,0.2866800378103376,4,-0.515625,-0.515625,-0.03125,0.71875,1.2262496948242205,2,0.1591222876665359,11.332872197583105,9.8125,-1.1333333333333333,9.84375,-1.0714285714285714,9.96875,0.1591222876665359
2008,2001-04-05,10.5,10.5,9.84375,9.96875,281600.0,0.053291536050156685,1.4705882352941178,1.7,64.75409836065573,54.73496847196981,-0.9945602351174205,-1.0759844363979738,-0.5325458937842864,-0.20410668695414458,17.048429926168033,0.65625,0.0805962022256157,1.0218749999999996,0.2737688384511685,1.7699811615488308,0.6478219192255832,1.395928080774416,-1.65625,100.0,47.777793307427075,0.37405308077441585,4,-0.828125,-0.828125,-0.625,0.1875,0.5249996185302734,3,0.114285696120489,2.3333333333333335,9.96875,11.332872197583105,9.8125,-1.1333333333333333,9.84375,0.114285696120489
2009,2001-04-06,10.28125,10.5,9.9375,10.25,433400.0,-0.02083333333333337,1.4,0.058823529411764705,59.67741935483871,55.67796215689898,-0.6972668582377963,-0.8179512670303737,-0.33235490575959936,0.045728325501695366,16.223287764875792,0.5625,0.08376806840100315,0.7515625000000004,-0.06898845218489491,1.5721134521848956,0.3412870239075527,1.161837976092448,-1.404375,80.55555555555556,27.850823652032723,0.4102754760924477,4,-0.59375,-0.609375,-0.59375,0.40625,0.96875,4,0.09908816444837587,1.4705882352941178,10.5,2.3333333333333335,9.96875,11.332872197583105,9.8125,0.09908816444837587
2010,2001-04-09,10.175000190734863,10.375,10.125,10.125,137000.0,-0.010334327952840061,-8.999961853172863,1.600006103515625,61.97655258186648,56.812611790178266,-0.47652268100345196,-0.6707796119969753,-0.24829625722817994,0.1772721835777169,15.313933532264057,0.25,0.1708761347446952,0.5975001811981198,-0.2574813794436732,1.4524817418399127,0.17000940087722327,1.0249909615190163,-1.2656626907348638,71.11112806532118,13.1694085739368,0.42749078032089655,4,-0.4250001907348633,-0.5031251907348633,-0.4875001907348633,0.5124998092651367,1.0500001907348633,0,0.12235870881778976,1.4,10.28125,1.4705882352941178,10.5,2.3333333333333335,9.96875,0.12235870881778976
2011,2001-04-10,10.300000190734863,10.395000457763672,10.010000228881836,10.175000190734863,219400.0,0.01228501205472421,1.4444417533045515,2.4999904632932157,61.328793648392256,58.51836536286041,-0.5046870418913443,-0.7697783248858627,-0.403559356012142,0.07455810428925602,14.254548011679747,0.38500022888183594,0.2148100142414897,0.6809376716613773,-0.23072363216001257,1.5925989754827672,0.22510701975068237,1.1367683235720722,-1.358849440734863,82.22223917643228,21.244428796798672,0.45583065191069494,4,-0.5500001907348633,-0.6281251907348633,-0.6828126907348633,0.3874998092651367,1.1700000762939435,1,0.07378642862215457,-8.999961853172863,10.175000190734863,1.4,10.28125,1.4705882352941178,10.5,0.07378642862215457
2012,2001-04-11,10.454999923706056,10.625,10.25,10.3100004196167,238200.0,0.015048517485525936,-1.8301850125776884,1.159996032714858,73.7447319447385,61.3574721251272,-0.5096837994303414,-0.895474927199654,-0.5876450368668582,-0.0540343006305708,13.728610578553383,0.375,0.2836249602936345,0.7881874084472678,-0.1944903831006446,1.77086519999518,0.2968485126733107,1.2795263042212248,-1.482672188706056,78.23999023437523,9.154441859108232,0.4913388957739564,4,-0.5956249237060565,-0.7206249237060565,-0.8378124237060565,0.23250007629394354,1.4300003051757795,2,0.06886659706197151,1.4444417533045515,10.300000190734863,-8.999961853172863,10.175000190734863,1.4,10.28125,0.06886659706197151
2013,2001-04-12,10.545000076293944,10.545000076293944,10.050000190734863,10.414999961853027,124000.0,0.008608336034878095,6.615376150827309,0.896555579671517,70.92530057745066,62.44793762138716,-0.42686232189780426,-0.9416038612982671,-0.7143444972140625,-0.11883157985067605,12.997913914634193,0.49499988555908025,0.34436069809799363,0.8196875572204565,-0.2270595985838444,1.8664347130247574,0.29631397931830605,1.343061135122607,-1.5065654506939428,88.36364746093724,16.67255822996995,0.5233735779021509,4,-0.5450000762939435,-0.8106250762939435,-0.9825000762939435,0.14249992370605646,2.345000267028812,3,0.06164055133499069,-1.8301850125776884,10.454999923706056,1.4444417533045515,10.300000190734863,-8.999961853172863,10.175000190734863,0.06164055133499069
2014,2001-04-16,10.404999732971193,10.579999923706056,9.984999656677246,10.460000038146973,218800.0,-0.013276466790880681,3.0338990721882415,-0.42307889814032884,72.0880020037858,64.2611344252266,-0.2441468879257318,-0.7594177755245095,-0.617456678234511,0.03882777865534415,12.695291878528181,0.5950002670288104,0.44415201214126654,0.628187227249148,-0.44695673022046556,1.7033311847187615,0.09061524851434122,1.1657592059839548,-1.3031024923951922,65.6249767169484,-10.31162302083301,0.5375719787348071,4,-0.4049997329711932,-0.6706247329711932,-0.8424997329711932,0.2825002670288068,2.095000267028807,0,0.0595867276761608,6.615376150827309,10.545000076293944,-1.8301850125776884,10.454999923706056,1.4444417533045515,10.300000190734863,0.0595867276761608
2015,2001-04-17,10.5,10.579999923706056,10.15999984741211,10.460000038146973,180000.0,0.009130251750778084,3.200004768376073,-0.7272679983354375,70.84271965364826,66.04280413033283,-0.2640345954211938,-0.8201711071265443,-0.7331908743065441,-0.038280746859591375,12.376315771555337,0.4200000762939471,0.5496231228014263,0.6747499942779545,-0.4403581565906709,1.7898581451465798,0.11719591884364178,1.2323040697122671,-1.3371786490470399,80.46876047737335,4.3757289359779605,0.5575540754343125,4,-0.5,-0.765625,-0.9765625,0.1875,1.5799999237060547,1,0.0714285714285714,3.0338990721882415,10.404999732971193,6.615376150827309,10.545000076293944,-1.8301850125776884,10.454999923706056,0.0714285714285714
2016,2001-04-18,10.529999732971193,10.899999618530273,10.4350004196167,10.600000381469727,345400.0,0.0028571174258278376,-2.5769268859879175,-1.7500178814104412,76.25417511592642,67.95464369347809,-0.20288977532140606,-0.7924502123102002,-0.7779588152982946,-0.05103059763476203,12.266154865953624,0.4649991989135742,0.5497255737019486,0.642312240600587,-0.48432521294142106,1.768949694142595,0.07899351382958208,1.205630967371592,-1.308691236056351,59.56285235140678,-19.300316707357148,0.563318726771004,4,-0.15812492370605646,-0.6581249237060565,-1.0065622329711932,0.15750026702880682,1.7449998855590803,2,0.06600196259477298,3.200004768376073,10.5,3.0338990721882415,10.404999732971193,6.615376150827309,10.545000076293944,0.06600196259477298
2017,2001-04-19,10.949999809265137,11.0,10.550000190734863,10.550000190734863,320800.0,0.039886048142893316,-1.2500011920940324,-5.714227326603325,79.53890064480795,69.59739950282834,-0.5241855648546228,-1.1550067064924185,-1.2192329358664686,-0.4511633875673535,12.229568337378383,0.4700002670288068,0.5968434786834678,0.9882498264312751,-0.21459990885107239,2.1910995617136226,0.3868249587901005,1.5896746940724498,-1.627969845053368,95.07387450026073,11.752146805371837,0.6014248676411738,4,-0.4812498092651367,-1.0281248092651367,-1.5203123092651367,-0.2624998092651367,1.2049999237060565,3,0.047488627106977876,-2.5769268859879175,10.529999732971193,3.200004768376073,10.5,3.0338990721882415,10.404999732971193,0.047488627106977876
2018,2001-04-20,10.6899995803833,10.949999809265137,10.625,10.949999809265137,175000.0,-0.023744313553488938,1.4999963320250889,-0.6500011920940324,64.51936548941583,70.13539351778135,-0.26194601416882435,-0.7952958293394161,-0.9890037765138011,-0.17410298454889528,11.570335130951173,0.3249998092651367,0.6503972100605875,0.6390621185302727,-0.49692386092542584,1.7750480979859713,0.07106912880242255,1.207055108258123,-1.2337320133084742,69.4580970680397,-11.596149420262364,0.5679929897278494,4,-0.19749975204467773,-0.7681245803833008,-1.2603120803833008,-0.0024995803833007812,1.4350004196166992,4,0.11178678160955435,-1.2500011920940324,10.949999809265137,-2.5769268859879175,10.529999732971193,3.200004768376073,10.5,0.11178678160955435
2019,2001-04-23,10.324999809265137,10.75,10.289999961853027,10.595000267028807,125800.0,-0.034144039798463366,-1.7058813629682819,1.0384623849172803,58.83432380073383,69.78625698654439,0.1228290929047624,-0.3694971548298476,-0.6435186936012514,0.20800359669066992,10.551625789872613,0.46000003814697266,0.6712221972039067,0.22343735694885325,-0.8631572445695674,1.310031958467274,-0.3198599438103571,0.7667346577080636,-0.7452336475562955,19.642849033383136,-58.81092656373722,0.5432973007592108,4,0.16750001907348633,-0.4031248092651367,-0.8953123092651367,0.3625001907348633,2.15000057220459,0,0.24842620643497892,1.4999963320250889,10.6899995803833,-1.2500011920940324,10.949999809265137,-2.5769268859879175,10.529999732971193,0.24842620643497892
2020,2001-04-24,10.895000457763672,10.975000381469727,10.28499984741211,10.28499984741211,150400.0,0.05520587496641349,-1.262294569377392,-2.25925768942767,66.59004145011082,70.37084007562422,-0.37358547684429944,-0.8433329045279017,-1.2086790929478823,-0.34239999080252836,9.191679120167823,0.6900005340576172,0.6345658263099878,0.7049379825592048,-0.33403841121779365,1.7439143763362033,0.18544978567070558,1.224426179447704,-1.2016155889915385,85.31475247154984,6.337059895644359,0.5194881968884988,4,-0.40250062942504883,-0.9731254577636719,-1.4965629577636719,-0.22312545776367188,1.7099990844726562,1,0.1473152340340309,-1.7058813629682819,10.324999809265137,1.4999963320250889,10.6899995803833,-1.2500011920940324,10.949999809265137,0.1473152340340309
2021,2001-04-25,11.425000190734865,11.425000190734865,10.774999618530273,10.914999961853027,261600.0,0.04864614141374557,1.5490207078130094,0.8360651124396558,70.0240631437875,69.95743243107411,-0.8126843010304086,-1.2747743262723699,-1.7285875731465428,-0.8345525850156132,8.344995574172174,0.6500005722045916,0.6520391097065161,1.1308752059936538,0.03353507399466871,2.228215337992639,0.5822051399941621,1.6795452719931454,-1.6270861114645019,100.0,21.63321860986656,0.5486700659994921,4,-0.7200002670288104,-1.2906250953674334,-1.995312690734865,-0.9250001907348651,1.074999809265135,2,0.05733039142549545,-1.262294569377392,10.895000457763672,-1.7058813629682819,10.324999809265137,1.4999963320250889,10.6899995803833,0.05733039142549545
2022,2001-04-26,11.81999969482422,11.885000228881836,11.199999809265137,11.25,453600.0,0.03457326017461959,-1.044777139148184,1.1176459588536463,68.85713849748889,69.7276366444117,-1.110474581241899,-1.5388793931298999,-2.0966086155311476,-1.1860299754871093,7.728250606062911,0.6850004196166992,0.6837590412186874,1.392687225341799,0.23206180289957423,2.553312647784024,0.8123745141206857,1.9729999365629123,-1.859377004407408,95.93746758998223,19.46827573757359,0.5803127112211126,4,-0.8849997520446795,-1.4556245803833026,-2.3746871948242205,-1.3199996948242205,1.1750001907348615,3,0.03849407237339353,1.5490207078130094,11.425000190734865,-1.262294569377392,10.895000457763672,-1.7058813629682819,10.324999809265137,0.03849407237339353
2023,2001-04-27,12.0600004196167,12.399999618530273,11.630000114440918,11.630000114440918,587800.0,0.020304630371316357,-2.5813905005234115,0.7543869042041979,75.25736675171761,70.07978828307078,-1.2437681193005297,-1.6339582680792155,-2.320389902271245,-1.3916485638085874,7.215978962074946,0.7699995040893555,0.7230103050750643,1.4875004291534424,0.27120961996027404,2.7037912383466107,0.8793550245568582,2.0956458337500266,-1.8684524245840848,83.92438601854683,7.64277280773608,0.6081454045965838,4,-0.7800006866455078,-1.4381256103515625,-2.474062919616699,-1.5600004196166992,1.1399993896484357,4,0.007877223055479332,-1.044777139148184,11.81999969482422,1.5490207078130094,11.425000190734865,-1.262294569377392,10.895000457763672,0.007877223055479332
2024,2001-04-30,11.824999809265135,12.005000114440918,11.125,12.005000114440918,890400.0,-0.019485953745848494,8.777762471919637,-0.4186050637852457,72.60272505136776,70.27534443837295,-0.8785462918885525,-1.3204625534129661,-2.0705587367800877,-1.1161729241427825,7.65401319123242,0.9350004196166992,0.7064279598448646,1.159687328338622,-0.1428554808903062,2.46223013756755,0.5084159237241579,1.810958732953086,-1.324268586942848,72.81324484677623,-3.9521078712981534,0.6512714046144643,4,-0.48250007629394354,-1.2031249999999982,-2.301562309265135,-1.324999809265135,1.2250003814697301,0,0.025369995397362066,-2.5813905005234115,12.0600004196167,-1.044777139148184,11.81999969482422,1.5490207078130094,11.425000190734865,0.025369995397362066
2025,2001-05-01,11.970000267028807,11.975000381469727,11.729999542236328,11.875,328000.0,0.012262195357505279,3.6666606116202396,-0.5277783664646143,72.75203233863684,69.88621746311856,-0.8863028128400625,-1.3681478600284098,-2.1896710321872863,-1.2235607868148932,8.264376611708624,0.24500083923339844,0.7107940833548909,1.1983752727508534,-0.16738132929396876,2.5641318747956756,0.5154969717284423,1.8812535737732645,-1.2033714692374016,73.53850144606359,-2.431807842627208,0.6828783010224114,5,-0.6275005340576154,-1.34812545776367,-2.446562767028807,-1.4700002670288068,1.0799999237060582,1,0.042188813966189675,8.777762471919637,11.824999809265135,-2.5813905005234115,12.0600004196167,-1.044777139148184,11.81999969482422,0.042188813966189675
2026,2001-05-02,11.774999618530273,11.949999809265135,11.720000267028807,11.869999885559082,308800.0,-0.016290780630611956,-1.2439092469656332,-1.0000000000000187,67.78973939777187,68.58075510233677,-0.5544311003333391,-1.073628705827808,-1.9775664333182483,-0.990701665193626,8.899205970991343,0.25,0.7238316576817745,0.9052496433258064,-0.4523335304717051,2.262832817123318,0.22645805642705064,1.5840412302245621,-0.779698905835426,50.98037749058667,-23.68238389709453,0.678791586898756,5,-0.43249988555908203,-1.1374998092651367,-2.2828121185302734,-1.2749996185302734,1.2250003814697266,2,0.07048831852188653,3.6666606116202396,11.970000267028807,8.777762471919637,11.824999809265135,-2.5813905005234115,12.0600004196167,0.07048831852188653
2027,2001-05-03,11.55500030517578,11.75,11.399999618530273,11.720000267028807,293200.0,-0.01868359409611209,2.1111224139465197,1.7368368217637906,63.151037592132596,68.42871866930531,-0.2677435120778302,-0.768078070687551,-1.728562843949888,-0.7342377906922142,8.887951867176067,0.375,0.7382993061081304,0.6059378147125223,-0.7148561975407883,1.926731826965833,-0.05445919141413391,1.2663348208391785,-0.3630417456639723,33.72552422183879,-37.5846835135326,0.6603970061266553,5,-0.21250057220458807,-0.8550004959106428,-2.0628128051757795,-1.0550003051757795,1.35499954223633,3,0.08178274944752117,-1.2439092469656332,11.774999618530273,3.6666606116202396,11.970000267028807,8.777762471919637,11.824999809265135,0.08178274944752117
2028,2001-05-04,11.699999809265135,11.8149995803833,11.399999618530273,11.550000190734865,120000.0,0.012548636976184913,1.1842151494009405,-0.9090888073288228,66.84004766137797,69.3182435427102,-0.2843056663515977,-0.8628034783490648,-1.8412677247447196,-0.8480460273337709,9.413048302025235,0.41499996185302734,0.7466468613161439,0.690937328338622,-0.652789591571775,2.034664248249019,0.019073868383424397,1.3628007882938196,-0.33891550149074234,65.34087891914014,-6.41217841300795,0.6718634599551983,5,-0.35750007629394354,-0.9999999999999982,-2.278124809265135,-1.199999809265135,1.3249998092651385,4,0.11068376900899146,2.1111224139465197,11.55500030517578,-1.2439092469656332,11.774999618530273,3.6666606116202396,11.970000267028807,0.11068376900899146
2029,2001-05-07,11.300000190734865,11.725000381469727,11.25,11.699999809265135,326400.0,-0.03418800214112083,1.1111092273131862,-2.666670905230003,59.63855518590789,68.54585618002099,0.30010107887632564,-0.4032428432155726,-1.42000771350183,-0.4333346882458837,9.84458422830496,0.47500038146972656,0.6911793089959772,0.2400002002716075,-1.0642157015900153,1.5442161021332304,-0.4121077506592048,0.8921081512024198,1.0999994277954084,6.896574403658143,-61.1203929102653,0.6521079509308114,5,0.2874994277954084,-0.5531253814697283,-1.909375190734865,-0.8000001907348651,2.0349998474121076,0,0.16814155632387728,1.1842151494009405,11.699999809265135,2.1111224139465197,11.55500030517578,-1.2439092469656332,11.774999618530273,0.16814155632387728
2030,2001-05-08,11.420000076293945,11.774999618530273,11.354999542236328,11.449999809265135,180600.0,0.010619458719785868,-4.2499746681528014,0.07499940395298003,60.4952852734042,67.48710308331174,0.2932415048853283,-0.44816579306777626,-1.5169144539518271,-0.5527449054013953,10.333313304675858,0.4749994277954084,0.7277459468661345,0.297750091552734,-0.9460577286174292,1.5415579117228972,-0.3241538185323485,0.9196540016378165,0.9569995498657224,24.285731802186156,-42.949956624408166,0.6219039100850821,5,0.3424997329711914,-0.5325002670288086,-1.9981250762939453,-0.9200000762939453,1.8350000381469727,1,0.14273205810431944,1.1111092273131862,11.300000190734865,1.1842151494009405,11.699999809265135,2.1111224139465197,11.55500030517578,0.14273205810431944
2031,2001-05-09,11.0600004196167,11.625,10.94499969482422,11.354999542236328,106800.0,-0.03152361245815982,-1.5904745296574332,9.833391613949782,51.3157966784758,65.53806510342139,0.6660649333622217,-0.02983935093092427,-1.1334990088654084,-0.19424297433179305,10.860972063296154,0.6800003051757795,0.8061681181349982,-0.10024957656860423,-1.2832364529849212,1.0827372998477127,-0.6917430147767618,0.49124386163955336,1.294459214019776,13.218475852853336,-48.4099369868676,0.5914934382081585,5,0.6124992370605469,-0.1725006103515625,-1.6068754196166992,-0.7162504196166992,2.434999465942383,2,0.17992763974841974,-4.2499746681528014,11.420000076293945,1.1111092273131862,11.300000190734865,1.1842151494009405,11.699999809265135,0.17992763974841974
2032,2001-05-10,11.175000190734863,11.75,11.074999809265137,11.074999809265137,118800.0,0.01039780892902975,-12.499952316466079,-0.3389853521654937,56.009921049471956,63.399460025394085,0.5028279904675941,-0.09289561062193386,-1.2192341612171198,-0.30958798480731886,10.922422502424412,0.6899995803833008,0.8147471562096698,-0.021249818801880593,-1.1567390614405877,1.1142394238368265,-0.5889944401212333,0.5464948025174721,1.123081045349121,26.436842087954943,-32.788353369149704,0.5677446213193532,5,0.2999997138977051,-0.28750038146972656,-1.7218751907348633,-0.8312501907348633,2.85499954223633,3,0.16331094211329278,-1.5904745296574332,11.0600004196167,-4.2499746681528014,11.420000076293945,1.1111092273131862,11.300000190734865,0.16331094211329278
2033,2001-05-11,11.19499969482422,11.395000457763672,11.050000190734863,11.074999809265137,79000.0,0.0017896647649222608,-3.058847618887337,1.1999942779759472,61.78861767605828,62.197892539248585,0.38803006280409136,-0.06503641087680379,-1.1990589271678171,-0.3298199370515551,11.473149236961532,0.3450002670288086,0.7623348340544975,-0.03375029563903631,-1.1271847937843322,1.0596842025062596,-0.5804675447116843,0.5129669534336116,1.0489582796093728,30.120484696398393,-32.702495897100434,0.5467172490726484,5,0.26500034332275213,-0.07312488555908381,-1.7418746948242205,-1.0699996948242205,2.9200000762939435,4,0.15319340771226497,-12.499952316466079,11.175000190734863,-1.5904745296574332,11.0600004196167,-4.2499746681528014,11.420000076293945,0.15319340771226497
2034,2001-05-14,11.024999618530273,11.300000190734865,11.024999618530273,11.225000381469727,75800.0,-0.015185357831902668,-1.7499952316466256,-1.6666746139601911,51.97567173186728,59.88940802738531,0.4834568249044793,0.16210530163206016,-0.9920460824721147,-0.16054423752483515,12.052817317976029,0.2750005722045916,0.68087823814232,-0.23475036621093714,-1.2630678466437644,0.7935671142218901,-0.7489091064273499,0.2794083740054756,1.167000024718945,9.638545910804822,-48.25990907656169,0.5141587402164133,5,0.4225001335144043,0.14375019073486328,-1.3531246185302734,-1.0249996185302734,3.390000343322754,0,0.18140590196833206,-3.058847618887337,11.19499969482422,-12.499952316466079,11.175000190734863,-1.5904745296574332,11.0600004196167,0.18140590196833206
2035,2001-05-15,11.25,11.475000381469727,11.03499984741211,11.164999961853027,75200.0,0.020408198571867153,-1.5507257594144168,-0.42499856949398235,47.068673184879586,57.58706733706395,0.16269274044683435,-0.004032783739164714,-1.1776634833788684,-0.3874628505238782,12.800533302216394,0.4500007629394531,0.5507971670024574,-0.04724998474121023,-1.0116232489655488,0.9171232794831283,-0.5294366168533795,0.43493664737095905,0.8921196453122189,37.88822230436046,-14.078061802437382,0.482186632112169,5,0.12999963760375977,-0.057500362396240234,-1.5703125,-1.59375,2.845000267028807,1,0.1853333367241754,-1.7499952316466256,11.024999618530273,-3.058847618887337,11.19499969482422,-12.499952316466079,11.175000190734863,0.1853333367241754
2036,2001-05-16,11.225000381469727,11.609999656677244,11.175000190734863,11.175000190734863,292400.0,-0.0022221883138020537,-16.399912262297512,0.5882372740634362,38.62333909306472,54.86176750383419,0.11339510552334353,0.0797953636771993,-1.1067147800860369,-0.3630493891577107,13.042760585207613,0.43499946594238104,0.43726515659140475,-0.10699963569641113,-1.0025994966337226,0.7886002252409003,-0.554799566165066,0.3408002947722437,0.8692344658229718,27.586297614631594,-18.0405783311918,0.4477999304686554,5,0.1549992561340332,-0.0325007438659668,-1.5140628814697266,-1.5687503814697266,1.6999998092651385,2,0.18084629523241014,-1.5507257594144168,11.25,-1.7499952316466256,11.024999618530273,-3.058847618887337,11.19499969482422,0.18084629523241014
2037,2001-05-17,11.470000267028807,11.600000381469727,11.324999809265135,11.345000267028807,512400.0,0.02182626968668311,-2.3333217737088114,2.4999904632932157,38.74045051301871,51.739590042905384,-0.16196205711013079,-0.13096455929794537,-1.3080159004233227,-0.6122064542575298,13.070217124141227,0.375,0.3094107951005114,0.11200022697448553,-0.7669429977231541,0.9909434516721252,-0.3274713853743343,0.5514718393233053,0.5782651741651517,76.06848196251482,33.828355895718666,0.43947161234881993,5,-0.11000061035156072,-0.27750062942504705,-1.7590627670288068,-1.8137502670288068,1.6649999618530291,3,0.17654747788901592,-16.399912262297512,11.225000381469727,-1.5507257594144168,11.25,-1.7499952316466256,11.024999618530273,0.17654747788901592
2038,2001-05-18,11.885000228881836,12.0,11.489999771118164,11.614999771118164,2104000.0,0.036181338464827295,1.0400009155273438,2.160003662109375,51.07143672145645,50.787687991299656,-0.6123557275367038,-0.4762661842936904,-1.6776235275014741,-1.031487462614182,13.385796110833104,0.5299997329711932,0.22087289531691745,0.4672501564025886,-0.3824772203801583,1.3169775331853355,0.04238646801121426,0.8921138447939629,0.11913458245733288,88.20515629493272,47.77380223034588,0.4248636883913735,5,-0.41250038146972656,-0.6925005912780762,-2.088125228881836,-2.228750228881836,1.489999771118164,4,0.1804795509281334,-2.3333217737088114,11.470000267028807,-16.399912262297512,11.225000381469727,-1.5507257594144168,11.25,0.1804795509281334
2039,2001-05-21,12.890000343322756,13.0,11.899999618530273,11.9350004196167,1341400.0,0.08456037821511031,-1.1463390125717348,3.537030757710627,62.5683141269472,51.01802453058222,-1.5288729472966693,-1.3483823384616453,-2.620587486283334,-2.044947526902453,15.168541585812697,1.114999771118164,0.1902069331298648,1.3440002441406271,0.4178730213449402,2.270127466936314,0.8809366327427846,1.8070638555384697,-1.9450006484985352,94.40205353000225,55.75606202857317,0.463063611397843,5,-0.9175004959106463,-1.3975005149841326,-3.0228128433227557,-3.2337503433227557,0.9600000381469709,0,0.09503486386096016,1.0400009155273438,11.885000228881836,-2.3333217737088114,11.470000267028807,-16.399912262297512,11.225000381469727,0.09503486386096016
2040,2001-05-22,12.5,13.125,12.5,13.09000015258789,510800.0,-0.030256038241673333,-1.1186435198655158,-0.6178012562538061,59.40338296071155,51.91664522860842,-1.0835060400498708,-0.8769351668921459,-2.1707963391879552,-1.6677567470696815,16.550794293846398,0.625,0.12110262664469573,0.873749923706054,-0.09215781482366303,1.839657662235771,0.3907960544411946,1.3567037929709134,-1.5139002990722634,67.94871481369358,29.588023962904458,0.4829538692648588,5,-0.4250001907348633,-0.8575000762939453,-2.6328125,-2.84375,1.4600000381469727,1,0.15319999694824227,-1.1463390125717348,12.890000343322756,1.0400009155273438,11.885000228881836,-2.3333217737088114,11.470000267028807,0.15319999694824227
2041,2001-05-23,12.079999923706055,12.619999885559082,11.835000038146973,12.53499984741211,362400.0,-0.033600006103515656,1.51199951171875,0.7711861119193095,56.473487373158925,51.96815259790697,-0.5627862632045595,-0.42725365023247974,-1.702712620126972,-1.2666313732215766,16.50689950339076,0.7849998474121094,0.10224095345620121,0.42099986076354945,-0.5604684841156313,1.4024682056427302,-0.06973431167604183,0.9117340332031407,-1.0083442108154284,41.94444635767981,2.873617025619531,0.49073417243959083,5,-0.005000114440917969,-0.375,-2.2128124237060547,-2.4549999237060547,2.270000457763672,2,0.16680466523583926,-1.1186435198655158,12.5,-1.1463390125717348,12.890000343322756,1.0400009155273438,11.885000228881836,0.16680466523583926
2042,2001-05-24,12.274999618530273,12.3100004196167,11.875,12.0,313800.0,0.016142358945015145,1.521732640424591,-0.6043948673449283,57.003654165281475,51.436489985598435,-0.6541307216657888,-0.6181088859153974,-1.8473788131759843,-1.4940337050159052,15.670718158973749,0.4350004196166992,0.07500682798122682,0.5932495594024658,-0.4243600086269783,1.61085912743191,0.08444477538774287,1.1020543434171888,-1.1212101341552714,48.01221636213254,11.757743085327398,0.5088047840147222,5,-0.19999980926513672,-0.5699996948242188,-2.1531248092651367,-2.6499996185302734,1.9600000381469709,3,0.052953205083880794,1.51199951171875,12.079999923706055,-1.1186435198655158,12.5,-1.1463390125717348,12.890000343322756,0.052953205083880794
2043,2001-05-25,12.154999732971193,12.399999618530273,12.149999618530273,12.270000457763672,197400.0,-0.0097759583941599,-2.999969482654704,-0.4181850338814881,61.17646794830559,52.4588006763138,-0.4287184322029294,-0.5171410649305805,-1.6733723270881544,-1.3885022187697782,14.11293491002435,0.25,0.12415689081603176,0.46849970817566167,-0.5573970273268731,1.4943964436781965,-0.04444865957560573,0.9814480759269291,-0.9223618279711907,24.806178626901296,-14.535550145436371,0.5129483677512673,5,-0.0749998092651385,-0.4499998092651385,-1.9596872329711932,-2.717499732971193,2.345000267028807,4,0.08062529966597443,1.521732640424591,12.274999618530273,1.51199951171875,12.079999923706055,-1.1186435198655158,12.5,0.08062529966597443
2044,2001-05-29,12.125,12.375,11.93000030517578,12.130000114440918,209200.0,-0.002468098200760771,-1.2531658405502715,0.043478981979816075,59.43775325998421,53.83314290688099,-0.2528660459244705,-0.4885625492761143,-1.5886010939963704,-1.385267579684479,13.550930333166367,0.4449996948242205,0.14686682971174392,0.42349996566772496,-0.6195526962544804,1.4665526275899303,-0.0980263652933786,0.9450262966288285,-0.816667611199998,22.480617862690117,-17.990405967947787,0.521526330961103,5,0.02500009536743164,-0.4200000762939453,-1.9178125858306885,-2.6875,2.244999885559082,1,0.10309278350515472,-2.999969482654704,12.154999732971193,1.521732640424591,12.274999618530273,1.51199951171875,12.079999923706055,0.10309278350515472
2045,2001-05-30,12.475000381469727,12.5,12.100000381469727,12.149999618530273,440000.0,0.028866010842864,1.133331298828125,-64.99866488651536,68.99329099616095,57.20758200722501,-0.4591062026339614,-0.8419573462747945,-1.8836708458226958,-1.7592715976205824,13.028931695282042,0.39999961853027344,0.15838148473323876,0.7482503414154049,-0.34539289109871163,1.8418935739295215,0.20142872515834576,1.295071957672464,-1.0940012882217243,81.5287220032753,36.05678589947328,0.5468216162570587,5,-0.2500004768371582,-0.7700004577636719,-2.267812967300415,-3.0375003814697266,1.469999313354494,2,0.11022043751136201,-1.2531658405502715,12.125,-2.999969482654704,12.154999732971193,1.521732640424591,12.274999618530273,0.11022043751136201
2046,2001-05-31,12.604999542236328,12.850000381469727,12.350000381469727,12.369999885559082,556800.0,0.010420774091494334,-2.6363812912466145,0.723074169278261,69.11764443389336,60.58282577621108,-0.41657362535362275,-0.955579829129114,-1.9480367444764468,-1.9132611191314552,12.68887101148044,0.5,0.24002014228626223,0.8367495059967034,-0.32544559427518394,1.9989446062685907,0.2556519558607597,1.417847056132647,-1.154240412718245,74.87171862803977,25.876960664450877,0.5810975501359432,5,-0.2974996566772461,-0.6549997329711914,-2.3978121280670166,-3.229999542236328,1.4650001525878924,3,0.10749706823632654,1.133331298828125,12.475000381469727,-1.2531658405502715,12.125,-2.999969482654704,12.154999732971193,0.10749706823632654
2047,2001-06-01,12.5,12.725000381469727,12.324999809265135,12.604999542236328,347600.0,-0.008329991753232457,1.3188356921716158,-0.4468072154698375,67.05883262250288,62.35920309854957,-0.16774372980656693,-0.8180975851537617,-1.7833154385024503,-1.827118378964819,13.067756841071402,0.4000005722045916,0.3316744664532152,0.684499979019165,-0.517353347105864,1.886353305144194,0.08357331595665052,1.2854266420816796,-0.9822712356626404,61.9564834299102,10.137445192775836,0.600926663062515,6,-0.019999980926513672,-0.4650001525878906,-2.080312490463257,-2.9124999046325684,1.574999809265135,4,0.14800003051757815,-2.6363812912466145,12.604999542236328,1.133331298828125,12.475000381469727,-1.2531658405502715,12.125,0.14800003051757815
2048,2001-06-04,12.994999885559082,13.06999969482422,12.454999923706055,12.454999923706055,887600.0,0.03959999084472665,-1.2777770909752446,-5.142879200726612,73.73495061229355,63.59994048581027,-0.5461671455157155,-1.2765545026024299,-2.1934764543929397,-2.337290157591015,13.524070808615788,0.6149997711181658,0.47530738489536617,1.114749860763549,-0.1955472212564615,2.4250469427835597,0.4596013197535438,1.7698984017735544,-1.4129802717952167,93.42106584037143,34.76834816660897,0.6551485410100051,6,-0.5149998664855957,-0.9600000381469727,-2.3453123569488525,-3.177499771118164,1.4049997329711914,0,0.0954212991179888,1.3188356921716158,12.5,-2.6363812912466145,12.604999542236328,1.133331298828125,12.475000381469727,0.0954212991179888
2049,2001-06-05,13.199999809265135,13.324999809265135,12.800000190734865,13.05500030517578,659200.0,0.01577529245951448,1.6582292539360062,0.26851761913424027,73.60775612343457,65.17820417055728,-0.7851345377941996,-1.4038910650811491,-2.3226028531440956,-2.558918804851414,14.471418251201767,0.5249996185302699,0.6192233865461141,1.224749803543089,-0.18048269650226345,2.6299823035884415,0.5221335535204119,1.9273660535657662,-1.5562609800518246,89.79591360095911,27.338634470261013,0.7026162500226764,6,-0.6199998855590803,-1.0650000572204572,-2.249062538146971,-2.5781249999999982,3.039999961853029,1,0.09848486435752735,-1.2777770909752446,12.994999885559082,1.3188356921716158,12.5,-2.6363812912466145,12.604999542236328,0.09848486435752735
2050,2001-06-06,13.050000190734865,13.199999809265135,12.975000381469727,13.199999809265135,824200.0,-0.011363607628614103,2.0000000000000475,-1.0344836658050438,71.44536519690192,66.84174615097317,-0.6134205317357946,-1.1863388946089888,-2.0908637604034954,-2.4255910216302983,15.372910928993862,0.22499942779540838,0.6994126400604728,0.993250179290774,-0.4644814947060105,2.4509818532875585,0.2643843422923826,1.7221160162891653,-1.3053857027184446,72.50003814697301,5.3991699332658385,0.728865836998392,6,-0.4500002861022967,-0.9150004386901873,-2.067812919616701,-2.4281253814697283,2.999999046325682,2,0.10114940042386977,1.6582292539360062,13.199999809265135,-1.2777770909752446,12.994999885559082,1.3188356921716158,12.5,0.10114940042386977
2051,2001-06-07,13.050000190734865,13.125,12.920000076293945,13.010000228881836,618800.0,0.0,1.1578986994865206,-0.26666709052301446,69.70075542453036,68.25253517977859,-0.5155742331370341,-1.0852503596252348,-2.01449104054514,-2.4404362191140088,17.063174815353783,0.2049999237060547,0.6537741383021842,0.8937501907348651,-0.5491047258454227,2.336605107315153,0.17232273244472118,1.615177649025009,-1.2105625834435223,72.50003814697301,6.263620088972758,0.7214274582901437,6,-0.42250013351440785,-0.9150004386901873,-2.067812919616701,-2.4281253814697283,2.77499961853027,3,0.06858233647573275,2.0000000000000475,13.050000190734865,1.6582292539360062,13.199999809265135,-1.2777770909752446,12.994999885559082,0.06858233647573275
2052,2001-06-08,13.0,13.125,12.954999923706055,13.005000114440918,745400.0,-0.00383143218422044,-2.578938914822065,-0.1250029802350754,65.29492749717559,68.7101417963197,-0.39327463382188554,-0.9396940776208851,-1.8810798862911255,-2.411710366680536,18.70746872505978,0.1700000762939453,0.6470554169642888,0.7525000095367425,-0.6595701865006287,2.1645702055741136,0.04646491151805776,1.4585351075554271,-1.0714286605902306,62.64369517057084,-0.7802069674518464,0.7060350980186854,6,-0.3724999427795428,-0.8650002479553223,-2.010000228881836,-2.3781251907348633,3.1499996185302734,4,0.0823076688326323,1.1578986994865206,13.050000190734865,2.0000000000000475,13.050000190734865,1.6582292539360062,13.199999809265135,0.0823076688326323
2053,2001-06-11,12.90999984741211,13.015000343322756,12.720000267028807,12.904999732971193,262400.0,-0.00692308866060698,1.7441726363414458,-0.9999999999996447,50.36629147306424,67.70220159777304,-0.20664610878437628,-0.753241761514186,-1.7069948264433012,-2.3422269599822894,20.26629152038072,0.29500007629394887,0.6852967349665953,0.5767498493194587,-0.7731283943142344,1.9266280929531518,-0.09818927249738785,1.2516889711363053,-0.8976427998110186,31.404913081584436,-26.93966017797631,0.6749391218168468,6,-0.19749975204467773,-0.7750000953674316,-1.8887500762939453,-2.2881250381469727,3.3449993133544886,0,0.09024012204667509,-2.578938914822065,13.0,1.1578986994865206,13.050000190734865,2.0000000000000475,13.050000190734865,0.09024012204667509
2054,2001-06-12,13.024999618530273,13.024999618530273,12.774999618530273,12.789999961853027,305600.0,0.00890780576896888,1.1276626828723901,46.99885561702986,60.69246522873443,66.77988762361454,-0.20177395006602872,-0.7491324522833764,-1.7610330451696043,-2.4777820223852487,21.972665627435642,0.25,0.7136882355998644,0.5917496204376214,-0.6413305644967568,1.8248298053719996,-0.024790472029568633,1.2082897129048114,-0.9338840052293396,63.54159216079002,6.147010141014427,0.6165400924671892,6,-0.1999998092651385,-0.8899998664855957,-2.0037498474121094,-2.4031248092651367,3.450000762939453,1,0.10556622190175191,1.7441726363414458,12.90999984741211,-2.578938914822065,13.0,1.1578986994865206,13.050000190734865,0.10556622190175191
2055,2001-06-13,13.335000038146973,13.875,12.960000038146973,13.0,1294600.0,0.023800416790467294,-3.409638775711866,1.4255341598522817,76.75908299168455,67.62893635225801,-0.42125377937625785,-0.9432835214635773,-2.0011830451455115,-2.7887807350340026,23.80585174267063,0.9149999618530273,0.746807207071015,0.797500038146973,-0.3648952515859083,1.9598953278798543,0.21630239328053236,1.3786976830134137,-1.1698513730881874,53.246745740460234,-5.85009999682503,0.581197644866441,6,-0.2350001335144043,-0.9250001907348633,-2.1678128242492676,-2.713125228881836,3.345000267028805,2,0.2178477483810244,1.1276626828723901,13.024999618530273,1.7441726363414458,12.90999984741211,-2.578938914822065,13.0,0.2178477483810244
2056,2001-06-14,13.255000114440918,13.3100004196167,12.979999542236328,13.234999656677244,608000.0,-0.005999244355245681,4.076894861938437,0.059702852197583825,71.97311919696298,68.17496819386469,-0.26748371451584774,-0.7414161576399785,-1.8498147085291912,-2.7157431422549827,25.446467936775868,0.35500049591064453,0.796788707680502,0.6160001277923577,-0.4104018213130587,1.642402076897774,0.1027991532396495,1.1292011023450659,-0.9530633425868356,46.3203438182487,-13.592928283320987,0.5132009745527085,6,-0.09000015258789062,-0.8450002670288086,-1.9300003051757812,-2.6331253051757812,3.72499942779541,3,0.2108637569587466,-3.409638775711866,13.335000038146973,1.1276626828723901,13.024999618530273,1.7441726363414458,12.90999984741211,0.2108637569587466
2057,2001-06-15,13.494999885559082,13.875,13.244999885559082,13.324999809265135,852200.0,0.018106357528936634,-2.8181833945033667,8.499809269501528,78.5106600566848,68.70560257657482,-0.392807866391534,-0.8663475909275498,-2.0192229615288984,-2.9523988191416404,27.397285999758637,0.630000114440918,0.7883977650232001,0.7547499179840091,-0.18167934425201615,1.6911791802200344,0.2865352868659965,1.2229645491020218,-1.067218055453326,67.09954958488328,2.6320538884911144,0.46821463111801287,6,-0.19749975204467773,-1.0450000762939453,-2.2150001525878906,-2.8731250762939453,3.330000877380371,4,0.17265653526973135,4.076894861938437,13.255000114440918,-3.409638775711866,13.335000038146973,1.1276626828723901,13.024999618530273,0.17265653526973135
2058,2001-06-18,14.029999732971193,14.25,13.475000381469727,13.475000381469727,1128000.0,0.03964430173760958,-1.7927946814122644,3.26470060249748,83.36253370847888,69.78946675269086,-0.8555205899555265,-1.299010934692081,-2.4930854972537038,-3.4679363160669805,28.756836564462755,0.7749996185302734,0.7868803437427605,1.1824997901916525,0.17023551502029655,2.1947640653630085,0.6763676526059754,1.6886319277773296,-1.486440449273898,85.08473151650352,14.67389572186022,0.5061321375856779,6,-0.5449995994567889,-1.3924999237060565,-2.8487498760223406,-3.4081249237060565,3.029999732971193,0,0.15110477020017155,-2.8181833945033667,13.494999885559082,4.076894861938437,13.255000114440918,-3.409638775711866,13.335000038146973,0.15110477020017155
2059,2001-06-19,14.114999771118164,14.404999732971193,13.875,14.020000457763672,898800.0,0.006058449021008716,-1.7532437292854723,0.17117013397850997,81.66024132763341,70.92445298943879,-0.8907503635131011,-1.357111359942639,-2.507647951676244,-3.5337800938210755,28.74176867579683,0.5299997329711932,0.8094160578235723,1.206249856948853,0.045765074025778674,2.366734639871927,0.6260074654873158,1.78649224841039,-1.400796415790598,79.93079424917757,10.474942258757991,0.5802423914615372,6,-0.5524997711181641,-1.4000000953674316,-2.8240623474121094,-3.4931249618530273,3.6100006103515625,1,0.1516117197555511,-1.7927946814122644,14.029999732971193,-2.8181833945033667,13.494999885559082,4.076894861938437,13.255000114440918,0.1516117197555511
2060,2001-06-20,14.414999961853027,14.46500015258789,14.09000015258789,14.154999732971193,1276600.0,0.021253998979774646,1.0833298012122239,2.736864296183249,82.7898712850316,72.37879919616115,-1.0915513504968732,-1.5876902616086674,-2.728846986902134,-3.8136830063453466,28.5959747413362,0.375,0.766136005230841,1.4105000495910645,0.08740201883143683,2.733598080350692,0.7489510342112506,2.0720490649708783,-1.4979010412082268,96.63298517277875,26.71124498598917,0.661549015379814,6,-0.8224997520446777,-1.6649999618530273,-3.10687518119812,-3.7931251525878906,2.939999580383301,2,0.14290672390344494,-1.7532437292854723,14.114999771118164,-1.7927946814122644,14.029999732971193,-2.8181833945033667,13.494999885559082,0.14290672390344494
2061,2001-06-21,14.095000267028807,14.725000381469727,13.975000381469727,14.44499969482422,2397000.0,-0.022199077049673832,-1.5423763333274065,-1.3461504603308743,76.80673233289939,73.65788862235269,-0.6791495195015784,-1.168922955604904,-2.336169591996269,-3.4797335449654643,30.10949243697205,0.75,0.7024456534281693,0.9897503376007055,-0.3437669246148207,2.3232675998162318,0.3229917064929424,1.6565089687084686,-0.9611951739119728,57.43243896325314,-12.93931157373627,0.6667586311077627,6,-0.37249994277953924,-1.144999980926512,-2.808750629425047,-3.47312545776367,3.2550001144409197,3,0.1833983674476285,1.0833298012122239,14.414999961853027,-1.7532437292854723,14.114999771118164,-1.7927946814122644,14.029999732971193,0.1833983674476285
2062,2001-06-22,12.925000190734865,14.130000114440918,12.800000190734865,14.100000381469727,1434600.0,-0.08300816276185674,1.1538466290499287,3.357148890602439,49.041099970684336,73.51064512208826,0.5353955971215445,0.05509510491476455,-1.1105857311548633,-2.3024455746968204,30.72552619151414,1.329999923706053,0.6286742165177088,-0.21274976730346573,-1.4916328098417573,1.0661332752348258,-0.8521912885726106,0.42669175396567915,1.8000001907348615,6.493505850110163,-58.44435666215846,0.6394415212691456,6,0.8249998092651349,0.09999990463256658,-1.6387505531311053,-2.3031253814697283,4.525000572204588,4,0.31373302063146125,-1.5423763333274065,14.095000267028807,1.0833298012122239,14.414999961853027,-1.7532437292854723,14.114999771118164,0.31373302063146125
2063,2001-06-25,13.135000228881836,13.274999618530273,12.975000381469727,12.975000381469727,919800.0,0.01624758491667233,-2.749994039529838,-0.13617006079977165,49.110812788890954,72.22379485099455,0.40305368910220807,-0.08192148063497307,-1.264317166553731,-2.5078543779334996,31.24029320275796,0.3499994277954084,0.5739750553662901,-0.05174975395202708,-1.2442714722473518,1.1407719643432976,-0.6480106130996894,0.5445111051956353,1.5900001525878906,17.402597659955862,-42.557146753259545,0.5962608591476625,6,0.627500057220459,-0.027500152587890625,-1.858750581741333,-2.513125419616699,4.0149993896484375,0,0.2809288519039288,1.1538466290499287,12.925000190734865,-1.5423763333274065,14.095000267028807,1.0833298012122239,14.414999961853027,0.2809288519039288
2064,2001-06-26,13.375,13.404999732971193,13.050000190734865,13.050000190734865,946400.0,0.01827177517594869,-1.1846138497067322,2.031250745058759,54.33911641116935,69.73268745315951,0.24353263199683894,-0.23554956893818613,-1.439586059897275,-2.743816609647194,32.34020589627899,0.3549995422363281,0.5584606109020562,0.12575001716613698,-0.9585895367408312,1.2100895710731052,-0.41641975978734713,0.6679197941196211,1.3115003776550296,29.870117002203045,-27.325920002711896,0.5421697769534841,6,0.3875002861022949,-0.09499979019165039,-2.0425002574920654,-2.7531251907348633,3.7749996185302734,1,0.27551397876204753,-2.749994039529838,13.135000228881836,1.1538466290499287,12.925000190734865,-1.5423763333274065,14.095000267028807,0.27551397876204753
2065,2001-06-27,13.850000381469727,13.899999618530273,13.274999618530273,13.279999732971193,452800.0,0.0355140472126898,-1.1551691536153246,1.7538491785191377,59.47867464589192,68.34441583637384,-0.16844641559595175,-0.6348033746474613,-1.8460640182970387,-3.2009989430225616,33.505118712746935,0.625,0.6339679043507296,0.5320003986358639,-0.5195068523882789,1.5835076496600067,0.006246773123791627,1.0577540241479362,0.7987699924468998,54.545459049228874,-0.685200195124402,0.5257536255120716,6,-0.08750009536743164,-0.570000171661377,-2.1175005435943604,-2.9281253814697266,2.9400005340576207,2,0.2797833857957479,-1.1846138497067322,13.375,-2.749994039529838,13.135000228881836,1.1538466290499287,12.925000190734865,0.2797833857957479
2066,2001-06-28,13.960000038146973,14.050000190734865,13.800000190734865,13.854999542236328,1367600.0,0.007942213259749531,-1.3255900604587796,0.18421118675431594,61.21495441637024,66.42267076522778,-0.18765945068007106,-0.6725677927680156,-1.8858173913820515,-3.289366176239227,34.258938976621565,0.25,0.6795863485438449,0.5742500305175788,-0.4582649109393966,1.6067649719745543,0.05799255978909024,1.0905075012460674,0.6517949321060179,87.21803864317232,31.564977554313117,0.5162574707284878,6,-0.19749975204467773,-0.679999828338623,-2.101250171661377,-2.9756250381469727,2.494999885559082,3,0.24319480621863976,-1.1551691536153246,13.850000381469727,-1.1846138497067322,13.375,-2.749994039529838,13.135000228881836,0.24319480621863976
2067,2001-06-29,14.350000381469727,14.654999732971193,13.925000190734865,13.93000030517578,478600.0,0.027936987267696445,-2.395344298362371,3.9999818348607357,65.72053010966422,64.46244814313727,-0.4957578032744223,-0.9664129200668032,-2.213131216175073,-3.6607353538686134,35.32694868756137,0.7299995422363281,0.671384355210769,0.8717503547668457,-0.1581208055389265,1.901621515072618,0.3568147746139605,1.386685934919731,-1.5500001907348615,81.84526968841509,22.169711845787717,0.514935580152886,6,-0.5875000953674316,-1.0500001907348633,-2.460000514984131,-3.3656253814697266,2.1499996185302734,4,0.20905922789200226,-1.3255900604587796,13.960000038146973,-1.1551691536153246,13.850000381469727,-1.1846138497067322,13.375,0.20905922789200226
2068,2001-07-02,14.234999656677244,14.324999809265135,13.93000030517578,14.300000190734865,743600.0,-0.008013987577379034,5.8695702652051285,-0.15476314821459358,63.20960487281671,62.412377425935404,-0.38958924047007315,-0.7944850296471895,-2.0271059642418834,-3.5300779067012016,35.956863696633576,0.4200000762939471,0.6879307261843408,0.694749641418456,-0.36158699893946,1.751086281776372,0.16658132123949798,1.222917961597414,-1.3978994750976526,73.83176348394834,14.040253514328747,0.5281683201789584,7,-0.4724993705749494,-0.9074993133544904,-2.3449997901916486,-3.2506246566772443,1.8650007247924822,0,0.22585185695836252,-2.395344298362371,14.350000381469727,-1.3255900604587796,13.960000038146973,-1.1551691536153246,13.850000381469727,0.22585185695836252
2069,2001-07-03,14.5,14.550000190734865,14.109999656677244,14.109999656677244,507600.0,0.01861611167643762,-1.256411008815364,-5.999955984623662,62.84453975811795,60.196229478500555,-0.6640679291449771,-1.0088218076317776,-2.2047712475678587,-3.7702370124789404,36.36039343971064,0.44000053405762074,0.6750380723469362,0.8947499752044674,-0.2311296593932628,2.0206296098021976,0.3318101579056023,1.4576897925033325,-1.6265418273925754,88.7681362233808,26.985961454729946,0.5629398172988648,7,-0.7374997138977051,-1.172499656677246,-2.6075000762939453,-3.515625,1.8999996185302734,1,0.18275859438139808,5.8695702652051285,14.234999656677244,-2.395344298362371,14.350000381469727,-1.3255900604587796,13.960000038146973,0.18275859438139808
2070,2001-07-05,14.369999885559082,14.68000030517578,14.345000267028807,14.375,408400.0,-0.0089655251338564,-11.181963205076288,-0.012820794972428997,62.159209704720865,58.56872696425851,-0.6047145563459253,-0.8167345799578065,-2.0055216620048597,-3.6069178905103207,36.82813108576557,0.33500003814697266,0.5840083553478568,0.6987498760223385,-0.4447022868511965,1.8422020388958735,0.12702379458557012,1.270475957459107,-1.4609108817443826,64.77268417020056,0.9919497234729704,0.5717260814367676,7,-0.6299996376037598,-0.9574995040893555,-2.442499876022339,-3.385624885559082,2.005000114440918,3,0.19345857725196725,-1.256411008815364,14.5,5.8695702652051285,14.234999656677244,-2.395344298362371,14.350000381469727,0.19345857725196725
2071,2001-07-06,13.94499969482422,14.449999809265135,13.789999961853027,14.350000381469727,435400.0,-0.02957551803197711,1.181819328234463,80.99828342551939,54.71697773700952,59.19938004940575,-0.22711291756493246,-0.3386058491405972,-1.5318688549887192,-3.1512307598760465,37.03716718953939,0.6599998474121076,0.48841053157344305,0.22899971008300923,-0.8816643756568237,1.3396637958228421,-0.3263323327869063,0.7843317529529248,-0.9650742389550775,17.415693615635345,-44.047282853230215,0.5553320428699163,7,-0.11749935150146662,-0.4199995994567889,-1.979999780654909,-2.9606246948242205,2.4349994659423775,4,0.20401586826560258,-11.181963205076288,14.369999885559082,-1.256411008815364,14.5,5.8695702652051285,14.234999656677244,0.20401586826560258
2072,2001-07-09,14.06999969482422,14.140000343322756,13.800000190734865,13.9399995803833,299200.0,0.008963786499500248,1.5185064831853636,-0.32098739268239274,50.45871499431404,59.349146961119416,-0.19289977386011437,-0.39983369720654416,-1.618494579080279,-3.238517730429022,37.25749986410769,0.3400001525878906,0.35581164563122236,0.30049972534179936,-0.7671977212734742,1.368197171957073,-0.2333489979658374,0.8343484486494361,-1.0220712449828113,31.460632017942192,-25.898416316698228,0.5338487233076363,7,-0.20499944686889826,-0.5449995994567889,-1.9412498474121112,-3.0856246948242205,2.1800003051757795,0,0.1695096148267281,1.181819328234463,13.94499969482422,-11.181963205076288,14.369999885559082,-1.256411008815364,14.5,0.1695096148267281
2073,2001-07-10,14.074999809265135,14.34000015258789,14.0,14.0,277800.0,0.0003553741683983702,-8.066693793471766,0.5769211018596417,49.53271090510564,58.81510190489011,-0.05647782830119574,-0.3299991018572275,-1.5920082458354834,-3.212378497443897,38.22855795756722,0.3400001525878906,0.2534633310579224,0.2472498416900617,-0.74764482873376,1.2421445121138834,-0.25019749352184917,0.7446971769019726,-0.9617884852103504,32.022442412559215,-21.55274710752797,0.49744733521191065,7,-0.0974998474121076,-0.4849996566772443,-1.817499876022337,-3.090624809265135,2.3800001144409197,1,0.17229131251131968,1.5185064831853636,14.06999969482422,1.181819328234463,13.94499969482422,-11.181963205076288,14.369999885559082,0.17229131251131968
2074,2001-07-11,14.399999618530273,14.505000114440918,14.0,14.0,179200.0,0.02309057290723371,-1.5250029802350809,5.333341810460053,49.82578003558168,57.742558059300094,-0.2467382578192705,-0.5762502881716589,-1.8735199677584262,-3.5035339950440836,39.30044386807098,0.505000114440918,0.35270395623199313,0.5034996509552006,-0.44686354443862264,1.4538628463490237,0.028318053258288955,0.9786812486521121,-1.2241167352306483,68.53926082768197,19.56745233898485,0.4751815976969118,7,-0.16499948501586914,-0.6774992942810059,-2.1424996852874756,-3.4156246185302734,1.6650009155273402,2,0.11805561166486767,-8.066693793471766,14.074999809265135,1.5185064831853636,14.06999969482422,1.181819328234463,13.94499969482422,0.11805561166486767
2075,2001-07-12,16.239999771118164,16.5,14.6850004196167,14.795000076293945,5682400.0,0.12777779175911452,-1.1801809748447487,3.6125026822115727,68.41200748466306,58.54223062244374,-1.9132645886562116,-2.305669163448222,-3.6524289536344714,-5.294155970127878,39.773019950261045,2.1000003814697266,0.4946376808487791,2.1982498168945312,0.8183252231471894,3.578174410641873,1.5082875200208594,2.888212113768203,-3.003952190943492,90.40589574826659,40.74849131988465,0.6899622968736712,7,-1.0949997901916504,-1.6299996376037598,-3.882499933242798,-5.155624866485596,-0.5050001144409197,3,0.00985220749181659,-1.5250029802350809,14.399999618530273,-8.066693793471766,14.074999809265135,1.5185064831853636,14.06999969482422,0.00985220749181659
2076,2001-07-13,16.049999237060547,16.21500015258789,15.600000381469727,16.174999237060547,634000.0,-0.011699540439373712,4.999944175660588,-0.08650520858082672,82.24971768694024,60.37880701991885,-1.5596322721021654,-1.9979752344010429,-3.395999092632753,-5.058873619175184,40.27113463115183,0.6399993896484375,0.6058344807989418,1.8684993267059333,0.27453701335092084,3.462461640060946,1.0715181700284262,2.6654804833834405,-2.618114511696355,83.33330389893877,27.050384533318976,0.7969811566775065,7,-0.9049992561340332,-1.4399991035461426,-3.682499408721924,-4.9656243324279785,-0.4999990463256818,4,0.02024926968152152,-1.1801809748447487,16.239999771118164,-1.5250029802350809,14.399999618530273,-8.066693793471766,14.074999809265135,0.02024926968152152
2077,2001-07-16,15.824999809265135,16.125,15.670000076293945,16.0,1316600.0,-0.014018656603788093,1.141175150624376,1.4000015258789205,77.67488389607618,61.98606024472546,-1.2330716497686254,-1.6753647582501365,-3.098722901578741,-4.782455397666302,40.161413147148814,0.4549999237060547,0.6587247316465774,1.5269999027252172,-0.19143052980279585,3.2454303352532285,0.6677846864612107,2.386215118989224,-2.209028167422794,72.9999923706054,11.311570358361323,0.859215216264006,7,-0.6799998283386213,-1.2149996757507306,-3.4437499046325666,-4.740624904632567,-0.6199998855590803,0,0.035071049490725814,4.999944175660588,16.049999237060547,-1.1801809748447487,16.239999771118164,-1.5250029802350809,14.399999618530273,0.035071049490725814
2078,2001-07-17,16.149999618530273,16.225000381469727,15.399999618530273,15.90999984741211,607200.0,0.020537112997300655,3.2307590733250846,-1.3714257687968863,78.0586321479747,63.676514954709546,-1.405684614177046,-1.9324750363399499,-3.350853713691496,-5.053125568035028,39.48827044000374,0.8250007629394531,0.7110474453972007,1.7459997177124027,-0.15469953498789124,3.6466989704126984,0.7956500913622548,2.6963493440625506,-2.3609862751984725,85.99998474121094,19.448735959725582,0.9503496263501477,7,-1.0049996376037598,-1.5399994850158691,-3.768749713897705,-5.049999713897705,-1.2749996185302734,1,0.0061919742310698744,1.141175150624376,15.824999809265135,4.999944175660588,16.049999237060547,-1.1801809748447487,16.239999771118164,0.0061919742310698744
2079,2001-07-18,16.254999160766598,16.485000610351562,16.0,16.024999618530273,714600.0,0.006501519796684674,-2.464305177111717,0.9583323399216249,76.28413528123274,65.24595112987753,-1.3807590328363712,-1.969930260362867,-3.3673665979117526,-5.106126152717636,38.70736962724606,0.4850006103515625,0.71518180661419,1.7439992904663058,-0.32195638999545295,3.8099549709280645,0.7110214502354264,2.776977130697185,-2.3033266180347045,86.50132805090448,17.67004434978685,1.0329778402308791,7,-1.1099991798400843,-1.6174993515014613,-3.8312492370605433,-5.09249925613403,-1.0749988555908185,2,0.012303954061233302,3.2307590733250846,16.149999618530273,1.141175150624376,15.824999809265135,4.999944175660588,16.049999237060547,0.012303954061233302
2080,2001-07-19,16.475000381469727,16.694999694824222,16.229999542236328,16.280000686645508,1513000.0,0.013534372935196881,-2.1525222091474774,0.84782644751465,76.84097218956795,67.70417273571735,-1.420103852521315,-2.1372672350677373,-3.498368870833179,-5.272321215814008,37.882917287414564,0.4650001525878942,0.7554911539236411,1.861000490188598,-0.3825738708308819,4.1045748512080795,0.739213309678858,2.982787670698338,-2.3704281913017464,83.01163703525847,15.82430197346838,1.1217871805097406,7,-1.227500438690182,-1.727500438690182,-3.9950006008148193,-5.312500476837158,-0.9850006103515625,3,-0.02488618136077625,-2.464305177111717,16.254999160766598,3.2307590733250846,16.149999618530273,1.141175150624376,15.824999809265135,-0.02488618136077625
2081,2001-07-20,16.680000305175778,16.815000534057614,16.430000305175778,16.489999771118164,1016800.0,0.012443090680387847,-1.4838767235385115,0.9743632379983386,75.88887706804184,70.52974629946489,-1.3369381186203277,-2.2542524967015325,-3.5985471236982587,-5.419780773028307,36.81643694638977,0.38500022888183594,0.7930139563275809,1.9367504119873011,-0.4726438743817276,4.346144698356332,0.7320532688027868,3.1414475551718155,-2.368193914635299,90.45935395515102,24.088213744343193,1.2046971431845153,7,-1.2725000381469709,-1.8724999427795375,-3.925000429153439,-5.195625305175778,-1.1300001144409126,4,-0.056654714101252224,-2.1525222091474774,16.475000381469727,-2.464305177111717,16.254999160766598,3.2307590733250846,16.149999618530273,-0.056654714101252224
2082,2001-07-23,16.979999542236328,17.170000076293945,16.530000686645508,16.684999465942386,1453200.0,0.017985565441953844,-1.1157087325382338,1.5526276163228532,79.2956204877316,73.83673625309,-1.3195041516775596,-2.355661038777299,-3.791784830339539,-5.657915107913281,38.58302549033154,0.6399993896484375,0.8613780662477808,2.0339996814727783,-0.4133178598859857,4.481317222831542,0.8103409107933963,3.2576584521521603,-2.417873737344136,89.26550932660913,22.85336096731139,1.2236587706793816,7,-1.3949995040893555,-1.9949994087219238,-4.19249963760376,-5.354999542236328,-1.449999809265135,0,-0.08421668963797435,-1.4838767235385115,16.680000305175778,-2.1525222091474774,16.475000381469727,-2.464305177111717,16.254999160766598,-0.08421668963797435
2083,2001-07-24,16.825000762939453,17.100000381469727,16.614999771118164,16.924999237060547,1405600.0,-0.009128314692313677,1.155554613656593,-0.3389777907089557,75.40985075983369,76.67941077800688,-0.8195827004604013,-2.0132635142929267,-3.530269170932854,-5.4363349380995984,40.445082674336355,0.4850006103515625,1.0151223465347652,1.6945008754730218,-0.7342564191027279,4.123258170048771,0.48012222818514516,2.9088795227608966,-1.94993004547905,70.51288112328156,6.6424009423230075,1.214378647287875,7,-0.8975005149841309,-1.8400006294250488,-3.9512507915496826,-5.200000762939453,-1.525000572204588,1,-0.09628533526142746,-1.1157087325382338,16.979999542236328,-1.4838767235385115,16.680000305175778,-2.1525222091474774,16.475000381469727,-0.09628533526142746
2084,2001-07-25,17.059999465942386,17.100000381469727,16.71500015258789,16.834999084472653,1098200.0,0.013967232828931975,1.5245733510934343,-2.250038147554813,78.73932745138757,77.82689077430962,-0.712507914983906,-2.063850996474681,-3.6483436919955174,-5.603707743960335,42.23991656287196,0.38500022888183594,1.2115135270096857,1.7452496051788362,-0.6818700737835321,4.172369284141205,0.5316897656976529,2.9588094446600195,-1.9095372254219587,88.29781405796345,23.52767435627672,1.213559839481184,7,-0.774999618530277,-2.074999332427982,-3.998749494552616,-5.247499465942386,-1.4999990463256871,2,-0.12807734667896065,1.155554613656593,16.825000762939453,-1.1157087325382338,16.979999542236328,-1.4838767235385115,16.680000305175778,-0.12807734667896065
2085,2001-07-26,17.725000381469727,17.7549991607666,17.045000076293945,17.045000076293945,1102000.0,0.038980125225379414,-1.0882316642170338,3.0222184546262767,88.41465542105897,78.51188385587837,-1.2792342689823712,-2.5546394676187916,-4.193535878046431,-6.197028236396413,43.68952065275773,0.7099990844726562,1.4532067402569275,2.2165005207061768,-0.3338289722067955,4.766830013619149,0.9413357742496906,3.491665267162663,-2.3321936006564776,97.73593922966081,25.86143890619583,1.2751647464564861,7,-1.147500991821289,-2.447500705718994,-4.58625054359436,-5.600625514984131,-2.125,3,-0.14358251179247195,1.5245733510934343,17.059999465942386,1.155554613656593,16.825000762939453,-1.1157087325382338,16.979999542236328,-0.14358251179247195
2086,2001-07-27,17.354999542236328,17.575000762939453,17.25,17.569999694824222,1370200.0,-0.020874517984225793,1.8888662835054169,-0.31617655308598175,81.8005854619754,78.97029514097827,-0.7874619368591596,-2.0208634466826965,-3.7047496192217295,-5.7537769567037,45.05090743356423,0.47500038146972656,1.686203708648918,1.6767497062683105,-0.8914880992850982,4.2449875118217175,0.3926308034916062,2.960868609045015,-1.631485828229609,67.34692924272714,-9.24144947434155,1.2841189027767035,7,-0.7775001525878906,-2.0774998664855957,-4.183749437332153,-5.153749465942383,-1.4749994277954102,4,-0.10746181620917772,-1.0882316642170338,17.725000381469727,1.5245733510934343,17.059999465942386,1.155554613656593,16.825000762939453,-0.10746181620917772
2087,2001-07-30,17.350000381469727,17.424999237060547,17.104999542236328,17.325000762939453,1058000.0,-0.0002880530624294053,2.65719517378936,-0.11627721296641103,81.70379289251098,79.3753130014823,-0.6072513399201043,-1.8757591993600808,-3.5864723184979663,-5.677806612800227,45.7454382452433,0.31999969482421875,1.6616031996296794,1.5217505455017086,-1.0701708733002526,4.113671964303668,0.22578983610072711,2.8177112549026884,-1.3420787049166236,64.47377226914377,-17.018585085547457,1.29596070940098,7,-0.4725008010864258,-2.072500705718994,-4.013750076293945,-4.99500036239624,-1.6200008392333984,0,-0.1037464064068443,1.8888662835054169,17.354999542236328,-1.0882316642170338,17.725000381469727,1.5245733510934343,17.059999465942386,-0.1037464064068443
2088,2001-07-31,17.450000762939453,17.770000457763672,17.180000305175778,17.350000381469727,1636800.0,0.005763710620809492,-1.6818156202993395,4.0000762951094835,80.87046550902669,79.88490524901498,-0.5626193320990716,-1.8156388766892917,-3.583075733012361,-5.70752969391509,46.56062336891664,0.5900001525878942,1.596129601229059,1.4610008716583245,-1.113595156973414,4.035596900290065,0.17370285734245527,2.7482988859741937,-1.1974882385964598,69.66828414605042,-12.906428635107247,1.2872980143158699,7,-0.4500007629394531,-2.077500343322754,-4.062500715255737,-5.095000743865967,-1.835000991821289,1,-0.11002870750848237,2.65719517378936,17.350000381469727,1.8888662835054169,17.354999542236328,-1.0882316642170338,17.725000381469727,-0.11002870750848237
2089,2001-08-01,17.149999618530273,17.450000762939453,16.579999923706055,17.424999237060547,420600.0,-0.0171920419078907,4.35380733002729,-2.7499856949398236,63.38235219869637,78.389503027807,-0.1366851843028769,-1.3775550508932835,-3.21343095407774,-5.336286378546761,46.71471473309149,0.8700008392333984,1.572045278748444,1.0284997463226304,-1.4957098607507326,3.5527093533959935,-0.23360505721404934,2.290604549859312,-0.6546890248399713,47.89911252229914,-32.29351533606212,1.262104803536681,8,-0.049999237060546875,-1.7399992942810059,-3.7149994373321533,-4.794999599456787,-2.964999198913574,2,-0.10787168915132317,-1.6818156202993395,17.450000762939453,2.65719517378936,17.350000381469727,1.8888662835054169,17.354999542236328,-0.10787168915132317
2090,2001-08-02,17.149999618530273,17.319999694824222,16.885000228881836,17.225000381469727,501400.0,0.0,2.283022398802265,0.27273042537401426,67.13396721498498,77.41673526635626,-0.03449479282985379,-1.221218254766848,-3.129778618378671,-5.263821969599665,46.75564783052291,0.43499946594238637,1.5234303210440103,0.8894997596740737,-1.5327176570652057,3.311717176413353,-0.321608948695566,2.1006084680437134,-0.5699996948242188,47.89911252229914,-30.578640127687883,1.21110870836964,8,9.5367431640625e-07,-1.6274995803833008,-3.628749370574951,-4.794999599456787,-4.349999427795408,3,-0.0927113256140022,4.35380733002729,17.149999618530273,-1.6818156202993395,17.450000762939453,2.65719517378936,17.350000381469727,-0.0927113256140022
2091,2001-08-03,16.790000915527347,17.25,16.600000381469727,17.0,753600.0,-0.02099117848457288,-1.2033879675427537,2.7999593103097027,64.42453780985531,75.76439274659221,0.38302789716639296,-0.6715832473878898,-2.675046136788625,-4.836708346734152,47.82327962028177,0.6499996185302734,1.4845648675970722,0.3872509956359913,-1.78351314478628,2.5580151360582626,-0.6981310745751443,1.472633065847127,0.9799995422363246,17.64713425003596,-58.98204515969597,1.085382070211136,8,0.384999275207516,-1.0100007057189977,-3.268750667572025,-4.435000896453861,-4.790000915527347,4,-0.07087554908690397,2.283022398802265,17.149999618530273,4.35380733002729,17.149999618530273,-1.6818156202993395,17.450000762939453,-0.07087554908690397
2092,2001-08-06,16.454999923706055,16.764999389648438,15.93000030517578,16.760000228881836,759800.0,-0.019952410575003854,4.301604601877092,1.452388737511378,54.54545971372143,73.44612707480195,0.7104359883011355,-0.15678086640777877,-2.2535372866544954,-4.436358058950475,48.49609852655368,0.8600006103515678,1.4157926481286083,-0.06700000762939595,-1.9397759193733535,1.8057759041145633,-1.0033879635013747,0.8693879482425828,1.2916005325317386,28.53258559744588,-44.97339461436892,0.9363879558719796,8,0.3950004577636719,-0.6749997138977051,-2.9337496757507324,-4.012499809265137,-4.63000011444092,0,-0.03494377465397358,-1.2033879675427537,16.790000915527347,2.283022398802265,17.149999618530273,4.35380733002729,17.149999618530273,-0.03494377465397358
2093,2001-08-07,16.5,16.569999694824222,16.030000686645508,16.379999160766598,327200.0,0.0027347357339768674,3.1538348677694183,-0.3934449808640084,53.717766821859485,70.66595367152107,0.6867002489176457,-0.01137412762660972,-2.2058544483358755,-4.4130878334838535,48.97308354524686,0.5399990081787145,1.3434092079429494,-0.14324994087219167,-1.6213902217624039,1.3348903400180205,-0.8823200813172996,0.5958201995729144,1.1739364501953133,37.49996862914385,-32.942720960475015,0.7390701404451065,8,0.35000038146972656,-0.7199997901916504,-2.968749761581421,-3.994999885559082,-3.255000114440918,1,-0.04666669440991955,4.301604601877092,16.454999923706055,-1.2033879675427537,16.790000915527347,2.283022398802265,17.149999618530273,-0.04666669440991955
2094,2001-08-08,16.100000381469727,16.575000762939453,15.625,16.354999542236328,594000.0,-0.024242401123046875,1.7338088429418659,-2.124978145116364,44.604314177507,65.79813797779306,1.046225028597707,0.5507528005662401,-1.714941895760381,-3.946450797873826,49.04015323468646,0.9500007629394531,1.2090697791265512,-0.6282495975494378,-1.7039835426313985,0.4474843475325212,-1.1661165700904164,-0.09038262500845917,1.5041786229248046,28.02362637115317,-39.142564757623546,0.5378669725409795,8,0.5974998474121094,-0.32000017166137695,-2.555000066757202,-3.5950002670288086,-4.065000534057617,2,-0.03012426079876207,3.1538348677694183,16.5,4.301604601877092,16.454999923706055,-1.2033879675427537,16.790000915527347,-0.03012426079876207
2095,2001-08-09,16.399999618530273,16.514999389648438,16.075000762939453,16.075000762939453,1019400.0,0.018633492543629337,-1.707693391160435,-1.2745095105951696,46.07841932524701,61.82900840704547,0.6017939010346147,0.27758697952616274,-1.929951038354801,-4.179886487694672,47.494088077594576,0.4399986267089844,1.1142835254379158,-0.3362503528594978,-1.3989972167080502,0.7264965109890564,-0.867623784783774,0.19512307906477844,1.0854286456005866,47.6922842172476,-15.844745382690114,0.5313734319242769,8,0.2975006103515625,-0.6199994087219238,-2.854999303817749,-3.8949995040893555,-3.9049997329711914,3,-0.13506092990458718,1.7338088429418659,16.100000381469727,3.1538348677694183,16.5,4.301604601877092,16.454999923706055,-0.13506092990458718
2096,2001-08-10,16.375,16.575000762939453,16.09000015258789,16.450000762939453,712200.0,-0.0015243670190105973,1.9846121342300784,-0.23077239088460208,40.819425213368476,57.28630088714075,0.5287670232307278,0.34591868103429135,-1.8226904141612614,-4.083801140027951,45.894958603800475,0.4850006103515625,0.973282876424804,-0.37750000953674245,-1.405433752600274,0.6504337335267873,-0.8914668810685065,0.13646686199502156,0.9988025682830077,65.7895089076575,5.279472164782426,0.5139668715317652,8,0.32250022888183594,-0.5949997901916504,-2.7987496852874756,-3.869999885559082,-2.5799999237060547,4,-0.21832059903909218,-1.707693391160435,16.399999618530273,1.7338088429418659,16.100000381469727,3.1538348677694183,16.5,-0.21832059903909218
2097,2001-08-13,16.379999160766598,16.5,16.200000762939453,16.399999618530273,173000.0,0.00030529226055553416,1.727250658898599,0.26667005747423483,42.92524948677433,53.07016577355715,0.415385498587586,0.40541648696239463,-1.7402894678844465,-4.019957665805489,44.209410186177344,0.2999992370605469,0.7028342638314093,-0.400250816345217,-1.3497300090368398,0.5492283763464076,-0.8749904126910302,0.07448878000059622,0.8888752534194282,79.47353204543866,19.393157484165798,0.47473959634581225,8,0.15750122070312855,-0.5949988365173304,-2.7037489414215052,-3.87499904632568,-2.329998970031733,0,-0.26739922986428344,1.9846121342300784,16.375,-1.707693391160435,16.399999618530273,1.7338088429418659,16.100000381469727,-0.26739922986428344
2098,2001-08-14,16.25,16.559999465942386,16.174999237060547,16.329999923706055,475200.0,-0.007936457107883932,-2.3478069775349226,3.9999046347503864,36.6776360162751,50.10297508662146,0.3992489283848286,0.572651702885171,-1.538556568060148,-3.8121913836441585,43.040336961178674,0.3850002288818395,0.47188033900173565,-0.5352499961853034,-1.471718785937341,0.4012187935667342,-1.003484391061324,-0.06701560130928286,0.9202419493348657,65.78942084911078,8.895083021986679,0.4682343948760192,8,0.22249984741210938,-0.36499977111816406,-2.554999828338623,-3.5,-2.6000003814697266,1,-0.2723077040452224,1.727250658898599,16.379999160766598,1.9846121342300784,16.375,-1.707693391160435,16.399999618530273,-0.2723077040452224
2099,2001-08-15,16.454999923706055,16.674999237060547,16.28499984741211,16.415000915527347,918800.0,0.012615379920372538,-1.5999860128300496,-0.49998807905963183,25.38756910447688,45.46448640767612,0.09531956799728647,0.4041231946666599,-1.6745704127454033,-3.9439292683924396,41.68113818174424,0.4249992370605469,0.2326766690900932,-0.3402501106262221,-1.256940343446658,0.5764401221942137,-0.79859522703644,0.11809500578399579,0.6225275086687176,63.33335452614982,11.125805569316384,0.4583451164102177,8,-0.017499923706054688,-0.5699996948242188,-2.6712498664855957,-3.619999885559082,-2.399999618530275,2,-0.19507748727014307,-2.3478069775349226,16.25,1.727250658898599,16.379999160766598,1.9846121342300784,16.375,-0.19507748727014307
2100,2001-08-16,16.065000534057614,16.5,15.625,16.405000686645508,1395600.0,-0.02370096575245706,2.301894397420395,-8.50021458204271,25.19229400790954,41.10534820745991,0.35227157196403525,0.8030018322221224,-1.2138587516837909,-3.4791980561365623,39.6921066110086,0.875,-0.025244608758438147,-0.709749507904057,-1.6737132730839157,0.2542142572758035,-1.1917313904939881,-0.22776762531412587,0.9253752523746712,41.90484321582812,-8.041189711667954,0.48198188258993013,8,0.12999916076660512,0.1624999046325719,-2.0862503051757777,-3.230000495910641,-1.7400007247924787,3,-0.2508559323170858,-1.5999860128300496,16.454999923706055,-2.3478069775349226,16.25,1.727250658898599,16.379999160766598,-0.2508559323170858
2101,2001-08-17,15.734999656677244,16.190000534057614,15.600000381469727,15.979999542236328,420600.0,-0.020541603884840942,-1.2912696869531264,0.7205875753121856,22.39313380172618,37.53286755057155,0.5776261910267255,1.115782387353251,-0.815522308062647,-3.0791184167118093,37.52567070413283,0.5900001525878871,-0.15042709202288052,-0.9925003528594996,-2.062795561280124,0.07779485556112498,-1.5276479570698118,-0.4573527486491873,1.1734535825691044,12.558085481246586,-34.08174047547276,0.5351476042103123,8,0.4025001525878924,0.8500003814697283,-0.8574995994567853,-2.012499809265135,-1.8899993896484375,4,-0.20591038079516244,2.301894397420395,16.065000534057614,-1.5999860128300496,16.454999923706055,-2.3478069775349226,16.25,-0.20591038079516244
2102,2001-08-20,15.550000190734865,16.024999618530273,15.375,15.755000114440918,428600.0,-0.011757195422872013,-1.3423396797030724,0.8367347733173346,18.43850110147889,33.61294913719593,0.6937012869243855,1.2523663736994788,-0.5613161522905479,-2.8214106577757203,35.13449378698104,0.6499996185302734,-0.30406315721385013,-1.1059998512268034,-2.2902634340449364,0.07826373159133126,-1.69813164263587,-0.513868059817737,1.2537768198893549,13.461561033725014,-29.015090694470267,0.592131791409067,8,0.4749994277954084,1.0225000381469709,-0.6725001335144061,-1.8275003433227557,-1.050000190734865,0,-0.11286174230959811,-1.2912696869531264,15.734999656677244,2.301894397420395,16.065000534057614,-1.5999860128300496,16.454999923706055,-0.11286174230959811
2103,2001-08-21,15.204999923706055,15.625,15.149999618530273,15.53499984741211,410800.0,-0.022186512076981968,-1.1590900224113192,1.60975632449131,18.16690786902393,30.67545954736448,0.933896980337753,1.5492060045687914,-0.14678981883533382,-2.4049701085245996,32.743616179055714,0.47500038146972656,-0.44317464927649297,-1.3700000762939446,-2.716136932797717,-0.023863219790170476,-2.0430685045458326,-0.6969316480420584,1.4558993858557443,3.606578290740039,-36.606819997512225,0.6730684282518868,8,0.7074995040893555,1.255000114440918,-0.3274998664855957,-1.4825000762939453,0.2700004577636719,1,-0.07596183747231955,-1.3423396797030724,15.550000190734865,-1.2912696869531264,15.734999656677244,2.301894397420395,16.065000534057614,-0.07596183747231955
2104,2001-08-22,14.875,15.149999618530273,14.28499984741211,15.095000267028807,856600.0,-0.02170338213494849,4.2424392175222305,0.6666676299742743,16.395834143323384,27.377394527150745,1.1978203653094255,1.7993728957403334,0.24662766668160963,-2.0176968685357295,30.642412392566833,0.9200000762939453,-0.534476674415842,-1.5907500267028816,-3.114144122157054,-0.06735593124871109,-2.3524470744299677,-0.8290529789757954,1.604591346638017,26.636573902650312,-12.08394882794294,0.7616970477270854,8,0.6049995422363281,1.1525001525878906,0.0025000572204589844,-1.1525001525878906,0.30000019073486506,2,-0.08235296682149418,-1.1590900224113192,15.204999923706055,-1.3423396797030724,15.550000190734865,-1.2912696869531264,15.734999656677244,-0.08235296682149418
2105,2001-08-23,15.18000030517578,15.364999771118164,14.850000381469727,14.989999771118164,698800.0,0.020504222196691124,-1.1914899661140759,-0.8636377429157245,25.825802261097152,25.711436421342825,0.7840110562890885,1.3638572479055053,-9.718281282644625e-05,-2.2610729519242145,27.847671837848925,0.5149993896484375,-0.6268347791523929,-1.1584997177124041,-2.664072179484217,0.3470727440594086,-1.9112859485983105,-0.40571348682649777,0.9923482315706114,46.98163439193647,5.364326662179721,0.7527862308859059,8,0.29999923706054865,0.8474998474121112,-0.2887504100799543,-1.45750045776367,-0.5550003051757795,3,-0.07411067044685238,4.2424392175222305,14.875,-1.1590900224113192,15.204999923706055,-1.3423396797030724,15.550000190734865,-0.07411067044685238
2106,2001-08-24,15.489999771118164,15.875,15.18000030517578,15.25,854400.0,0.020421571785916637,-2.657901209161292,1.2631531395874234,35.40088990460359,24.875396467768297,0.3746732886642281,0.955986673759682,-0.244438427311092,-2.50652096963956,24.584047611667515,0.6949996948242205,-0.64919682183276,-0.755250263214112,-2.226363359580045,0.7158628331518209,-1.4908068113970785,-0.019693715031145587,0.4181199491214276,69.2528782881215,24.907215981671655,0.7355565481829669,8,-0.010000228881835938,0.5375003814697266,-0.4924998283386195,-1.6700000762939418,-1.0949993133544922,4,-0.07520981143106453,-1.1914899661140759,15.18000030517578,4.2424392175222305,14.875,-1.1590900224113192,15.204999923706055,-0.07520981143106453
2107,2001-08-27,15.550000190734865,15.890000343322756,15.425000190734865,15.515000343322756,286400.0,0.0038734938995010904,-3.325579744859034,0.1458328366274865,35.69276031240332,24.76596583400476,0.20624493159718327,0.7949795103501796,-0.2444667787579018,-2.503460569452363,21.506115965449734,0.4650001525878906,-0.70301738327551,-0.6052498340606665,-2.010557386622258,0.800057718500927,-1.307903610341464,0.09740394222012938,-1.2650003433227557,78.81619641525525,32.21642854070585,0.7026537762807964,8,-0.07000064849853693,0.47749996185302557,-0.44249987602234064,-1.670000076293947,-1.1900005340576207,0,-0.10964629599952969,-2.657901209161292,15.489999771118164,-1.1914899661140759,15.18000030517578,4.2424392175222305,14.875,-0.10964629599952969
2108,2001-08-28,15.529999732971193,15.755000114440918,15.029999732971193,15.739999771118164,290600.0,-0.001286203055842372,5.041651599982501,-6.000027247956353,40.306103747521355,26.42358079434303,0.12669627329498212,0.6996336783988237,-0.18073744862988406,-2.42835793543218,18.21687166730778,0.7250003814697248,-0.7414495403759567,-0.5292502403259274,-1.8197795085647446,0.7612790279128898,-1.1745148744453342,0.11601439379348122,-1.2128998756408702,77.57006236017983,27.438252635285778,0.6452646341194083,8,-0.1374998092651385,0.49750041961669744,-0.2449996471405047,-1.4724998474121112,-0.4299993515014666,1,-0.06632322927761791,-3.325579744859034,15.550000190734865,-2.657901209161292,15.489999771118164,-1.1914899661140759,15.18000030517578,-0.06632322927761791
2109,2001-08-29,15.300000190734865,15.55500030517578,15.225000381469727,15.454999923706055,249400.0,-0.01481001585260977,-1.1639385269608877,0.7380938324530747,30.836233402483074,27.05068517151787,0.19626930384150398,0.8262941157653696,0.08847972129154869,-2.140541431097697,16.15617394670929,0.3299999237060529,-0.8025863384708387,-0.6667498111724832,-1.891629015739822,0.5581293933948572,-1.2791894134561534,-0.054310208888812994,-0.9514423236846934,43.26921401644548,-6.874945259616041,0.61243960228367,8,-0.06250000000000355,0.7274999618530256,0.15624999999999822,-1.2025003433227557,0.19999980926513494,2,0.011437920820474012,5.041651599982501,15.529999732971193,-3.325579744859034,15.550000190734865,-2.657901209161292,15.489999771118164,0.011437920820474012
2110,2001-08-30,15.5600004196167,15.65999984741211,15.149999618530273,15.274999618530273,256400.0,0.01699347880003832,1.103095216090955,-1.8387180134007064,36.87600723257099,28.65989333050063,-0.1596917863537577,0.464903383049446,-0.13814445448129575,-2.338929333509606,13.914188372000785,0.5100002288818359,-0.8318226622337974,-0.32724962234497035,-1.4289730337414035,0.7744737890514628,-0.878111328043186,0.22361208335324712,-1.1806137030410753,61.627943081208436,12.906680298939797,0.5508617056982168,8,-0.4050006866455078,0.4674997329711914,0.07499957084655762,-1.4625005722045898,-0.7850008010864258,3,-0.024742944633629915,-1.1639385269608877,15.300000190734865,5.041651599982501,15.529999732971193,-3.325579744859034,15.550000190734865,-0.024742944633629915
2111,2001-08-31,15.600000381469727,15.94499969482422,15.470000267028807,15.53499984741211,242200.0,0.00257069156647316,-3.871796627411036,0.22807140825511552,37.5796348580787,30.786685970122832,-0.24680993765525017,0.34907787639747667,-0.13329929334681445,-2.3184547641490347,11.992605690393782,0.4749994277954137,-0.8532620308865546,-0.2277496337890632,-1.249849837082209,0.7943505695040844,-0.7387997354356379,0.28330046785750973,-1.1904013923591599,62.29515543849718,16.74243435442711,0.5110501016465736,8,-0.4850006103515625,0.42749977111816406,0.3274991512298584,-1.210000991821289,-0.5700006484985334,4,-0.06250002292486279,1.103095216090955,15.5600004196167,-1.1639385269608877,15.300000190734865,5.041651599982501,15.529999732971193,-0.06250002292486279
2112,2001-09-04,15.880000114440918,16.540000915527347,15.449999809265135,15.550000190734865,949200.0,0.017948700392583783,-3.113206392848524,5.076880190146397,44.376901370073476,33.69890747023945,-0.5309069748783344,0.02507762261967983,-0.3265573025352406,-2.538212735522235,11.241963767331796,1.0900011062622124,-0.8423837160461005,0.08100008964538574,-0.8982615341950293,1.060261713485799,-0.4086307222748218,0.5706309015655933,-1.4089850971018052,56.29137190679748,12.749111692034724,0.4896308119202067,9,-0.46749973297118963,0.14750003814697266,0.04749941825866699,-1.4850006103515625,-1.0299997329711914,1,-0.09351383161054394,-3.871796627411036,15.600000381469727,1.103095216090955,15.5600004196167,-1.1639385269608877,15.300000190734865,-0.09351383161054394
2113,2001-09-05,15.729999542236328,16.0,15.399999618530273,15.949999809265135,762600.0,-0.009445879793677281,2.7499947846041515,-0.6666676299742779,38.794432075996774,36.18764057386982,-0.3336951813436393,0.12061807633980592,-0.09653956452450352,-2.3296681072888994,10.421156185360637,0.6000003814697266,-0.7913887752493167,-0.03050045967102122,-0.9525968553351944,0.8915959359931538,-0.4915486575031096,0.4305477381610654,-1.1348453710059214,41.72657428155448,0.6593439695666916,0.46104819783208717,9,-0.03499889373779119,0.2975006103515625,0.3475000858306885,-1.2649998664855957,-0.8099994659423828,2,-0.08709471871760222,-3.113206392848524,15.880000114440918,-3.871796627411036,15.600000381469727,1.103095216090955,15.5600004196167,-0.08709471871760222
2114,2001-09-06,15.614999771118164,15.925000190734865,15.529999732971193,15.875,393200.0,-0.007310856609333061,1.1944432670707197,1.1818177877383735,42.39863830818238,38.02906680132373,-0.11475530294507585,0.2080886196198488,0.09105375194701537,-2.1539632410782144,10.268031166454536,0.3950004577636719,-0.710036364218702,-0.12125020027160716,-1.0311827487948726,0.7886823482516601,-0.5762164745332399,0.33371607399002556,-0.9031547952299412,33.453217172708115,-7.197910495772469,0.4549662742616334,9,0.17000055313110707,0.2525005340576172,0.5712504386901855,-1.0674996376037598,-0.875,3,-0.03298106930497635,2.7499947846041515,15.729999542236328,-3.113206392848524,15.880000114440918,-3.871796627411036,15.600000381469727,-0.03298106930497635
2115,2001-09-07,14.1850004196167,15.81999969482422,14.175000190734865,15.529999732971193,659200.0,-0.09157857012245507,-1.4102560877967458,5.173069728203066,30.911336934119902,37.5302275823811,1.2954956984349497,1.542734197763778,1.563213628227695,-0.6724747642292144,10.529184048713208,1.6449995040893555,-0.6323808587127946,-1.4404995918273933,-2.5314569125066413,-0.3495422711481435,-1.985978252167019,-0.8950209314877693,2.355000495910648,0.42284252926441,-41.973282314817894,0.5454786603396248,9,1.1725001335144078,1.5624995231628453,2.069999933242798,0.44499969482421875,1.1399993896484357,4,0.09270352777464597,1.1944432670707197,15.614999771118164,2.7499947846041515,15.729999542236328,-3.113206392848524,15.880000114440918,0.09270352777464597
2116,2001-09-10,12.800000190734865,13.875,12.5,13.875,2032000.0,-0.09763836361728206,1.5581399887688197,0.7992567718001528,23.859316726830343,36.215400517317434,2.5242427289508456,2.789174346063689,2.971603656659836,0.7560045988072321,11.248705507653058,1.6850004196166992,-0.5417344010024081,-2.6467498302459695,-4.264809762191929,-1.0286898983000103,-3.45577979621895,-1.8377198642729908,3.6927007102966325,7.42574561262706,-37.03462469364977,0.8090299659729795,9,1.7200002670288086,2.074999809265135,3.536250114440916,2.002500057220457,3.0199995040893555,0,0.15429682799731426,-1.4102560877967458,14.1850004196167,1.1944432670707197,15.614999771118164,2.7499947846041515,15.729999542236328,0.15429682799731426
2117,2001-09-17,12.0,12.8149995803833,11.5,12.484999656677244,738400.0,-0.06250001396983851,1.2969434933146986,0.4511625513764397,21.959756446771465,34.17691748390078,3.092978263656052,3.4195325080184364,3.7736070215348008,1.5885671666906553,12.23324610880978,1.3149995803833008,-0.5373966952598597,-3.227750062942505,-5.403500258975672,-1.0519998669093393,-4.315625160959087,-2.139874964925921,4.3329928649902385,11.11111111111111,-36.92589203729845,1.087875098016583,9,2.0200004577636737,2.1324996948242188,4.4775002002716064,2.8025002479553223,3.8599996566772443,0,0.25249997774759936,1.5581399887688197,12.800000190734865,-1.4102560877967458,14.1850004196167,1.1944432670707197,15.614999771118164,0.25249997774759936
2118,2001-09-18,11.824999809265135,12.024999618530273,11.640000343322756,11.9399995803833,1800000.0,-0.014583349227905384,1.7017507462087118,0.23711309798863514,22.571942800814313,33.25866297260425,3.0029471578605165,3.4214444727384947,3.952325554307354,1.7995941590086968,13.176567859253804,0.38499927520751775,-0.6106325000732955,-3.1815002441406275,-5.778691251829484,-0.5843092364517712,-4.480095747985056,-1.8829047402961994,4.218013483825688,7.344628141386855,-41.60660153750482,1.2985955038444283,9,2.1950006484985387,2.2624998092651385,4.490000486373903,2.9775004386901873,3.2849998474121094,1,0.25581400600399506,1.2969434933146986,12.0,1.5581399887688197,12.800000190734865,-1.4102560877967458,14.1850004196167,0.25581400600399506
2119,2001-09-19,13.244999885559082,13.404999732971193,11.765000343322756,11.800000190734865,1623600.0,0.12008457498505387,-1.1650165681307776,-12.565239745907276,35.505615248501826,33.106397196596575,1.4089568555226908,1.8431268951542528,2.5440779490004477,0.43007187230237953,13.313799343132922,1.6399993896484375,-0.6672002015030039,-1.6010001659393307,-4.217956265336333,1.0159559334576702,-2.909478215637833,-0.29252211624083024,2.525432609946291,40.39351872292402,-8.443049561886589,1.3084780496985005,9,0.7750005722045916,0.8424997329711914,3.070000410079956,1.577500343322754,1.4099998474121112,2,0.12646283165023675,1.7017507462087118,11.824999809265135,1.2969434933146986,12.0,1.5581399887688197,12.800000190734865,0.12646283165023675
2120,2001-09-20,12.03499984741211,12.850000381469727,11.895000457763672,12.850000381469727,563000.0,-0.09135523205751217,1.3435565592857395,-0.5640143295371155,27.194722272441382,31.952518020414644,2.3091873783065218,2.8835713373063605,3.7562033958994654,1.6749247842071142,14.623608072613637,1.3499994277954102,-0.7887954913486457,-2.6095001697540283,-5.4429060064585535,0.22390566695049685,-4.026203088106289,-1.1927972514017657,3.479206698362942,22.526309364720394,-22.747564837440837,1.4167029183522624,9,1.9850006103515643,2.052499771118164,4.203750371932983,2.815000534057617,2.7650003433227557,3,0.2247611099295288,-1.1650165681307776,13.244999885559082,1.7017507462087118,11.824999809265135,1.2969434933146986,12.0,0.2247611099295288
2121,2001-09-21,12.494999885559082,12.550000190734865,11.300000190734865,11.475000381469727,1255000.0,0.0382218565832293,1.2123891564709257,-1.2515323137410923,30.846393987176384,30.44912831120386,1.522535280192077,2.2855756334159842,3.3174189510778618,1.2443437462979023,16.121621904834154,1.25,-0.864534541512656,-1.9875001430511468,-4.926894188899482,0.95189390279719,-3.457197165975316,-0.5178031201269775,2.7783542674694672,56.76959404725868,15.08845277003364,1.4696970229241684,9,1.1550002098083496,1.492499828338623,3.7437503337860107,2.3550004959106445,1.9250001907348633,4,0.22649059220695023,1.3435565592857395,12.03499984741211,-1.1650165681307776,13.244999885559082,1.7017507462087118,11.824999809265135,0.22649059220695023
2122,2001-09-24,13.795000076293945,13.880000114440918,12.5,12.595000267028807,571200.0,0.10404163286446444,1.0145988754995479,1.1764709732251148,40.62669024730715,30.65271255246057,-0.11658515758826127,0.8931458897552016,2.0501481489028937,-0.024686354835676383,16.782870298395167,1.385000228881836,-0.9598234418576546,-0.5997499465942386,-3.5095980440173555,2.31009815082888,-2.054673995305798,0.8551741021173207,1.1604857597511096,96.70542478059944,57.103463640673304,1.4549240487115591,9,-0.18249988555908025,0.19249963760375977,2.4437501430511475,1.140000343322754,0.13000011444091975,0,0.14679228759194718,1.2123891564709257,12.494999885559082,1.3435565592857395,12.03499984741211,-1.1650165681307776,13.244999885559082,0.14679228759194718
2123,2001-09-25,14.050000190734865,14.1899995803833,13.414999961853027,13.774999618530273,620600.0,0.018484966511825185,1.7927946814122644,0.2291671799289683,43.26508670522607,30.748984596576538,-0.709573685961546,0.5767497026109698,1.83135416242739,-0.2507512792496147,17.001281150460454,0.7749996185302734,-1.0687184795872078,-0.2869998455047593,-3.174902821302494,2.6009031302929735,-1.7309513334036257,1.156951642394107,0.6130467936853741,95.15572943890945,53.70361973959002,1.4439514878988664,9,-0.49000024795532227,-0.06250047683715998,2.111250162124632,0.9974999427795392,0.07999992370605291,1,0.12882558301571878,1.0145988754995479,13.795000076293945,1.2123891564709257,12.494999885559082,1.3435565592857395,12.03499984741211,0.12882558301571878
2124,2001-09-26,13.649999618530273,14.3100004196167,13.40999984741211,14.274999618530273,514600.0,-0.028469791229495334,1.5899237336743683,-2.272722543773545,39.8619926101385,31.743501893911933,-0.6902033719047402,0.9278417085699111,2.253181994718771,0.17990454462765015,15.98960178933686,0.9000005722045898,-1.2522881192468311,-0.6257503986358639,-3.517568854206438,2.26606805693471,-2.07165962642115,0.8201588291494222,0.7440036223951356,78.0730647541643,37.55486349187598,1.4459092277852867,9,-0.8449993133544922,0.33750009536743164,2.528750419616699,1.3975005149841309,0.5500001907348615,2,0.10695971274350646,1.7927946814122644,14.050000190734865,1.0145988754995479,13.795000076293945,1.2123891564709257,12.494999885559082,0.10695971274350646
2125,2001-09-27,14.05500030517578,14.149999618530273,13.25,13.44499969482422,954600.0,0.029670380803213048,1.2500011920940324,-0.9760009765624943,42.105264183819635,33.77082938913297,-1.2466862148888396,0.45770416387841273,1.815846962601329,-0.1940898568142817,15.393941765591057,0.8999996185302734,-1.4143486647153747,-0.1644997119903575,-3.025864752698121,2.696865328717406,-1.5951822323442393,1.2661828083635243,-2.7550001144409144,91.52823604483086,51.54370984376685,1.4306825203538813,9,-1.2499999999999982,-0.1349997520446724,2.1062498092651385,1.0574998855590838,0.35999965667724787,3,0.042689392726264375,1.5899237336743683,13.649999618530273,1.7927946814122644,14.050000190734865,1.0145988754995479,13.795000076293945,0.042689392726264375
2126,2001-09-28,14.324999809265135,15.0,13.81999969482422,14.149999618530273,1135200.0,0.019210209763562025,-1.8263479072274882,0.28688527153112914,42.046035486240164,36.002638171296155,-1.4277596463773268,0.10113602082949491,1.5221090889342008,-0.42808465546860397,15.627148384695714,1.1800003051757795,-1.5993666989251452,0.16374979019164826,-2.6354717686166484,2.962971348999943,-1.2358609892124992,1.5633605695957957,-2.9679996299743614,72.9999923706054,33.62912935994166,1.3996107794041477,9,-1.1749997138977033,-0.4049992561340279,1.8862502574920672,0.9200005531311053,0.4000005722045916,4,0.033158840334678974,1.2500011920940324,14.05500030517578,1.5899237336743683,13.649999618530273,1.7927946814122644,14.050000190734865,0.033158840334678974
2127,2001-10-01,13.845000267028807,14.375,13.579999923706055,14.375,1209600.0,-0.03350782189371293,2.000001799386409,-3.028566601816925,40.67293823503347,38.013859886209396,-0.7359133242681146,0.4710003406167189,1.9795567050184442,0.08900670691691204,15.815524011334597,0.7950000762939453,-1.6352551925149754,-0.2309997558593775,-2.954980278706829,2.492980766988074,-1.5929900172831033,1.1309905055643483,-2.3422800949096647,34.00001525878896,-4.863311252593348,1.3619902614237263,10,-0.6950001716613752,0.07500028610230025,2.516249656677248,1.4000000953674334,0.6999998092651385,0,0.04153122413688015,-1.8263479072274882,14.324999809265135,1.2500011920940324,14.05500030517578,1.5899237336743683,13.649999618530273,0.04153122413688015
2128,2001-10-02,14.5,14.6850004196167,13.774999618530273,13.850000381469727,866200.0,0.04730947781424333,-1.2749987483042502,-1.2264149924875576,44.76280073663611,39.042436051557644,-1.085737032670849,-0.279448340781812,1.2986739099470714,-0.5270310795738986,15.563599998063681,0.9100008010864258,-1.4754550141064762,0.4754999637603756,-2.1705675383909586,3.12156746591171,-0.8475337873152906,1.7985337148360419,-2.8573886347656234,71.42857142857143,30.56393527575328,1.3230337510756667,10,-1.3499999046325684,-0.5799994468688929,1.7987499237060547,0.7450003623962402,0.04500007629394531,1,-0.03965515925966445,2.000001799386409,13.845000267028807,-1.8263479072274882,14.324999809265135,1.2500011920940324,14.05500030517578,-0.03965515925966445
2129,2001-10-03,15.475000381469727,15.6899995803833,14.350000381469727,14.350000381469727,780000.0,0.06724140561860192,-1.3822207980685763,1.7307702465176196,56.329733923032784,42.27965956829002,-1.9122382783263614,-1.3077130551171656,0.3052014363659392,-1.4506175321356665,15.599835404008017,1.3399991989135742,-1.185771631241911,1.44175033569336,-1.2231666543154631,4.106667325702183,0.10929184068894848,2.7742088306977717,-3.698093470844725,91.18855590623504,43.340796407371215,1.332458495004412,10,-1.9800004959106445,-1.5549998283386195,0.7112493515014648,-0.23000001907348633,-0.9750003814697266,2,-0.08691439314207428,-1.2749987483042502,14.5,2.000001799386409,13.845000267028807,-1.8263479072274882,14.324999809265135,-0.08691439314207428
2130,2001-10-04,15.175000190734865,15.869999885559082,15.170000076293945,15.489999771118164,1115800.0,-0.01938611847105942,-3.3076936620234925,-0.2799996270073769,63.04228238265827,45.85698050112134,-1.2516083285964381,-1.094131700591019,0.5757702700437761,-1.1023419906252485,15.888017440651058,0.6999998092651367,-0.8731676681909359,1.16100015640259,-1.462724901720458,3.784725214525638,-0.1508623726589331,2.472862685464113,-3.163307719924365,69.65066784272626,16.000357207661423,1.3118625290615236,10,-0.990000247955324,-1.254999637603758,0.5787496566772443,0.07000017166137518,-0.625,3,-0.06425043619208781,-1.3822207980685763,15.475000381469727,-1.2749987483042502,14.5,2.000001799386409,13.845000267028807,-0.06425043619208781
2131,2001-10-05,14.625,15.079999923706055,14.475000381469727,15.074999809265135,592400.0,-0.036243834189252255,1.6304325741948191,1.4285727260892362,64.82213196093284,48.54536291374642,-0.4109045199110639,-0.6544766761254177,1.0827324712602415,-0.5010264044387185,16.463018263425756,0.6999998092651385,-0.7296919626058713,0.6597499847412109,-1.874606579616561,3.194106549098981,-0.607428297437675,1.9269282669200969,-2.304642936009614,45.63319186469985,-12.844582146441311,1.267178282178885,10,-0.06500005722045898,-0.7049994468688929,1.1287498474121094,0.6475000381469727,0.25,4,-0.014358976967314363,-3.3076936620234925,15.175000190734865,-1.3822207980685763,15.475000381469727,-1.2749987483042502,14.5,-0.014358976967314363
2132,2001-10-08,14.395000457763672,14.925000190734865,14.074999809265135,14.699999809265135,674200.0,-0.015726464426415565,1.251656298354753,0.6777766239491022,64.4220000978292,50.89613106848011,-0.09705034806045987,-0.5706936013997002,1.2564627073564303,-0.22236415728723458,16.993568207456516,0.8500003814697301,-0.38768997252937254,0.5040004253387451,-1.87650069303238,2.88450154370987,-0.6862501338468174,1.6942509845243077,-1.790671968047791,29.594308363153672,-33.89113216828801,1.1902505591855626,10,0.16499948501586914,-0.4749999046325648,1.3587493896484375,0.8899998664855957,1.1299991607666016,0,0.022924620577422505,1.6304325741948191,14.625,-3.3076936620234925,15.175000190734865,-1.3822207980685763,15.475000381469727,0.022924620577422505
2133,2001-10-09,14.359999656677244,14.489999771118164,14.024999618530273,14.395000457763672,676400.0,-0.002431455364598545,3.1333452013105636,0.11475696887263598,57.408634850661585,52.84575798409378,-0.015032566078206244,-0.6783727985643058,1.2386241771554314,-0.13872948090115322,17.62036509081554,0.4650001525878906,-0.07976732334629055,0.537499618530271,-1.6943949245985959,2.7693941616591378,-0.5784476530341625,1.6534468900947044,-1.4944174552939078,18.157181011494135,-46.25610630903003,1.1159472715644336,10,0.2000002861022967,-0.43999910354613725,1.393750190734865,0.9250006675720233,2.0999994277954084,1,0.012883037885775828,1.251656298354753,14.395000457763672,1.6304325741948191,14.625,-3.3076936620234925,15.175000190734865,0.012883037885775828
2134,2001-10-10,15.100000381469727,15.300000190734865,14.329999923706055,14.524999618530273,982600.0,0.05153208513124086,-1.0103629298451626,-16.428217214788955,71.72217982169064,56.136526388301675,-0.589737627135376,-1.537776847747864,0.4457176919581656,-0.822585105071056,18.532815868914852,0.9700002670288104,0.08502614093862704,1.3032503128051758,-0.85214041065767,3.4586410362680216,0.22555495107375378,2.380945674536598,-1.9940647653523307,58.26561557471403,-10.97326646590166,1.0776953617314227,10,-0.3750004768371582,-1.1799998283386195,0.6099996566772461,0.18499994277954102,1.4300003051757812,2,-0.03675498616919648,3.1333452013105636,14.359999656677244,1.251656298354753,14.395000457763672,1.6304325741948191,14.625,-0.03675498616919648
2135,2001-10-11,15.5,15.93000030517578,14.949999809265135,15.324999809265135,947400.0,0.026490040293054573,-1.1189195542372432,0.3043477539755758,71.47962361845073,59.4069250696584,-0.8528999121456913,-1.9333316691606548,-0.02506870567888697,-1.1671362631136084,18.45880229555175,0.9800004959106445,0.2215924670950038,1.6374999523162845,-0.6442804864044298,3.919280391036999,0.4966097329559265,2.7783901716766426,-2.172939242327269,77.42781363858917,6.338530064520924,1.1408902193603574,10,-0.744999885559082,-1.579999446868893,0.13250017166137695,-0.21499967575073242,1.0200004577636719,3,-0.06451612903225812,-1.0103629298451626,15.100000381469727,3.1333452013105636,14.359999656677244,1.251656298354753,14.395000457763672,-0.06451612903225812
2136,2001-10-12,14.774999618530273,15.5,14.34000015258789,15.5,1037400.0,-0.046774218159337244,2.1999978953405472,-4.142854807330708,57.63239283051043,61.29130891360029,-0.06409443735987175,-1.1096765019451347,0.6311889167286076,-0.3899411666565129,16.63646662357591,1.1599998474121094,0.4241293691913519,0.8137495994567878,-1.4452533358783022,3.072752534791876,-0.3157518682107572,1.9432510671243328,-1.1876449061072378,39.37006454946042,-27.302513416026315,1.1295014676675443,10,0.0775003433227539,-0.8549990653991664,0.8162503242492676,0.5100007057189941,1.8000011444091797,4,-0.015228388061223508,-1.1189195542372432,15.5,-1.0103629298451626,15.100000381469727,3.1333452013105636,14.359999656677244,-0.015228388061223508
2137,2001-10-15,15.029999732971193,15.175000190734865,14.56999969482422,14.975000381469727,493800.0,0.017258891439909663,2.5072465370591663,-0.07586113456929705,57.63239283051043,62.72126359069743,-0.1489935040302175,-1.1868901122009294,0.30915300260827827,-0.5946458114388893,14.06773104279283,0.6050004959106445,0.5931225008581649,0.917249727249148,-1.1892003740175117,3.0236998285158077,-0.13597532338418183,1.9704747778824778,-1.208380461272883,52.755892503672165,-9.887707641983567,1.05322505063333,10,-0.05249977111816584,-1.1099991798400861,0.5412502288818342,0.2550005912780744,1.3100004196166974,0,-0.01031269033432991,2.1999978953405472,14.774999618530273,-1.1189195542372432,15.5,-1.0103629298451626,15.100000381469727,-0.01031269033432991
2138,2001-10-16,14.850000381469727,15.145000457763672,14.5,14.949999809265135,855400.0,-0.011976004970020271,1.6326510355136112,-1.8181928525601212,59.67742431672319,63.093229189996364,0.09596639520822237,-0.810184069451438,0.41541900886005934,-0.37151343429579065,11.334097976691309,0.6450004577636719,0.748653348008606,0.5860003471374515,-1.2452248895428042,2.4172255838177072,-0.32961227120267544,1.5016129654775785,-0.8175430064236693,32.50002086162073,-27.027279298596007,0.9156126183401277,10,0.12749958038330078,-1.200000286102295,0.869999885559082,0.434999942779541,1.3999996185302734,1,0.045454492910507405,2.5072465370591663,15.029999732971193,2.1999978953405472,14.774999618530273,-1.1189195542372432,15.5,0.045454492910507405
2139,2001-10-17,14.920000076293945,15.140000343322756,14.385000228881836,14.994999885559082,597200.0,0.0047137840421584976,3.136978713508935,0.7500023841994469,57.374252385974536,62.46344807925372,-0.06821254187710757,-0.7886999050220211,0.2806505627262066,-0.4135821499657819,10.339024890614136,0.7550001144409197,0.9748993937414756,0.5722500324249271,-1.2154433558809998,2.359943420730856,-0.32159666172803725,1.4660967265778915,-0.6977884082349153,36.47797912233185,-18.216488895836356,0.8938466941529644,10,0.05749988555908203,-1.304999828338623,0.9412503242492676,0.36500024795532227,1.4300003051757812,2,0.10321709117318156,1.6326510355136112,14.850000381469727,2.5072465370591663,15.029999732971193,2.1999978953405472,14.774999618530273,0.10321709117318156
2140,2001-10-18,14.739999771118164,15.229999542236328,14.630000114440918,14.765000343322756,1382200.0,-0.012064363555988167,-3.897956800479562,0.3333418104599502,53.593072906784165,61.21577485101499,0.048716981839053375,-0.4170390063744769,0.39245510597434397,-0.20018680432866987,9.320694951844043,0.5999994277954102,1.1120747933175625,0.2569997310638428,-1.166078584513718,1.6800780466414036,-0.4545394267249385,0.9685388888526241,-0.3549995422363281,34.48273027127105,-17.156937969725377,0.7115391577887806,10,0.23750019073486328,-1.1249995231628418,1.0862505435943621,0.6325006484985352,1.389999389648434,3,0.12143832722675518,3.136978713508935,14.920000076293945,1.6326510355136112,14.850000381469727,2.5072465370591663,15.029999732971193,0.12143832722675518
2141,2001-10-19,15.324999809265135,15.4399995803833,14.59000015258789,14.625,928600.0,0.03968792722054393,-1.2077921434525263,-27.999351516305396,62.58502783495856,61.01166682180714,-0.4766731699088247,-0.8212581326726625,-0.2437433816433927,-0.741344818603098,7.859018011911941,0.8499994277954102,1.0425774737582074,0.7004997730255109,-0.4211386438908722,1.822138189941894,0.13968056456731937,1.2613189814837025,-0.939999580383299,89.09954106090214,33.77331924264378,0.5608192084581911,10,-0.3474998474121076,-1.7099995613098127,0.22750043869019088,0.08500051498413264,0.8699998855590874,4,0.07797720478770032,-3.897956800479562,14.739999771118164,3.136978713508935,14.920000076293945,1.6326510355136112,14.850000381469727,0.07797720478770032
2142,2001-10-22,15.81999969482422,16.0,15.199999809265135,15.199999809265135,1427000.0,0.032300156066548125,-1.5806462529052372,0.8857143635652789,61.53845640842327,61.47053588378066,-0.8362167269106049,-1.219284962988345,-0.7744456403313134,-1.1922927763458997,8.017618847919657,0.8000001907348651,0.9353906803555123,1.0942496776580821,-0.07662166538533555,2.2651210207015,0.5088140061363742,1.67968534917979,-1.28049945831299,88.85446868818104,34.09592879259799,0.5854356715217086,10,-0.6549997329711932,-2.169999599456789,-1.1224994659423846,-0.6849994659423846,-0.06999969482422053,0,0.047724467931705705,-1.2077921434525263,15.324999809265135,-3.897956800479562,14.739999771118164,3.136978713508935,14.920000076293945,0.047724467931705705
2143,2001-10-23,15.859999656677244,16.209999084472653,15.600000381469727,15.94499969482422,1098000.0,0.0025284426437828245,-1.0165293424991253,-0.13709686102655863,54.022980258645966,59.50395815455347,-0.7164029898145152,-1.1770812031554723,-0.8518699867636261,-1.1856449326646992,8.557961365651748,0.6099987030029261,0.8533044548344826,1.0437496662139871,-0.1855456473517716,2.2730449797797476,0.4291020094311069,1.6583973229968674,-1.2699995040893537,80.82193713583995,29.40453919763715,0.6146476567828801,10,-0.5850000381469727,-2.1050000190734846,-1.783749580383299,-1.2249994277954084,0.11500072479248225,1,0.030264849073219358,-1.5806462529052372,15.81999969482422,-1.2077921434525263,15.324999809265135,-3.897956800479562,14.739999771118164,0.030264849073219358
2144,2001-10-24,15.109999656677244,15.824999809265135,14.90999984741211,15.824999809265135,1505000.0,-0.04728877782063767,1.5594399065265938,8.411762725936212,49.37917357708526,57.048352594401756,0.03929707834637064,-0.3289593487959923,-0.13588589046664445,-0.39240575260935984,8.948975460421952,0.9499998092651349,0.7749314334409974,0.22074966430663956,-0.8840353377431835,1.3255346663564627,-0.331642836718272,0.7731421653315511,-0.2931996536254875,32.098755984015895,-16.309497193035263,0.5523925010249118,10,0.16499996185302734,-1.3550000190734846,-1.0562496185302717,-0.4749994277954084,1.6099996566772479,2,0.07544674845965194,-1.0165293424991253,15.859999656677244,-1.5806462529052372,15.81999969482422,-1.2077921434525263,15.324999809265135,0.07544674845965194
2145,2001-10-25,14.654999732971193,15.095000267028807,14.454999923706055,15.095000267028807,1144600.0,-0.030112503907634647,1.909088938691836,0.6153852309892018,50.29182617672551,56.23273407731454,0.40435023953242144,0.18266089618630943,0.26943830468911933,0.09803801334457951,9.033045653508932,0.6549997329711896,0.7810353357216595,-0.2642502307891821,-1.304342605872824,0.7758421442944599,-0.784296418331003,0.2557959567526389,1.5549993515014595,11.39600597744884,-35.81983549287807,0.5200461875418213,10,0.6424999237060511,-0.9000000953674334,-0.6012496948242205,-0.019999504089357245,1.564999580383299,3,0.11566023059591579,1.5594399065265938,15.109999656677244,-1.0165293424991253,15.859999656677244,-1.5806462529052372,15.81999969482422,0.11566023059591579
2146,2001-10-26,14.800000190734865,14.994999885559082,14.649999618530273,14.800000190734865,1036000.0,0.009894265466102059,-1.2999930064149976,-0.0,54.00593107926665,55.82979388273189,0.2942081913159509,0.07912779574427553,0.07622876618096264,-0.012391314629889294,9.263909363744844,0.3450002670288086,0.6130244626582417,-0.1429997920989976,-1.1470252374138052,0.86102565321581,-0.6450125147564005,0.35901293055840533,1.3748989105224556,19.658144273875973,-28.5562446629292,0.5020127226574035,10,0.49749946594237926,-1.0450005531311053,-0.7462501525878924,-0.16499996185302912,1.5349988937377876,4,0.08986479411428272,1.909088938691836,14.654999732971193,1.5594399065265938,15.109999656677244,-1.0165293424991253,15.859999656677244,0.08986479411428272
2147,2001-10-29,14.420000076293945,14.800000190734865,14.3149995803833,14.800000190734865,350400.0,-0.02567568307727508,1.552634022571944,-100.0,50.55555938202619,54.816253334432226,0.6465744450546911,0.5316733424734785,0.4024490359858923,0.40199776371705553,9.697145429577885,0.4850006103515643,0.3993962481345026,-0.5517498970031731,-1.4508386740480361,0.3473388800416899,-1.0012942855256046,-0.10220550848074161,1.7205010414123514,5.54092471708075,-44.55564395745365,0.4495443885224311,10,0.8424992561340314,-0.06500053405761896,-0.601250171661377,0.11500024795532227,3.6900005340576136,0,0.12309289938550871,-1.2999930064149976,14.800000190734865,1.909088938691836,14.654999732971193,1.5594399065265938,15.109999656677244,0.12309289938550871
2148,2001-10-30,13.925000190734865,14.550000190734865,13.5,14.550000190734865,868200.0,-0.03432731504439068,2.3600006103515683,1.6447363467759466,38.60329532880861,52.73059143919157,1.1136797640244716,1.0344223354978812,0.8409992137840838,0.9209535997591018,10.147627207936205,1.050000190734865,0.34538939440591676,-1.0179997920989976,-2.0123330856595008,-0.02366649853849445,-1.5151664388792483,-0.5208331453187469,2.142480865478513,18.27957959571598,-29.51201836255833,0.4971666467802513,10,0.9299993515014613,0.8049993515014613,-0.12500023841858088,0.6100001335144025,4.179999351501463,1,0.13105923046804824,1.552634022571944,14.420000076293945,-1.2999930064149976,14.800000190734865,1.909088938691836,14.654999732971193,0.13105923046804824
2149,2001-10-31,14.130000114440918,14.475000381469727,13.94499969482422,14.045000076293945,977400.0,0.014721717838284132,-2.7192926098814105,-0.13600006103515624,36.189517388885875,50.79686304831398,0.8770664983530256,0.7625902783617562,0.5741590572868098,0.7380716323624874,9.757817245696398,0.5500001907348615,0.2730867391127223,-0.7457498550415043,-1.770065996072244,0.2785662859892355,-1.2579079255568733,-0.23359178452613527,1.7834320783996578,39.498433164183275,-4.356659059025823,0.5121580705153695,10,0.7249994277954084,0.5999994277954084,-0.3562502861022949,0.4050002098083496,3.890000343322754,2,0.13057326624811627,2.3600006103515683,13.925000190734865,1.552634022571944,14.420000076293945,-1.2999930064149976,14.800000190734865,0.13057326624811627
2150,2001-11-01,14.199999809265135,14.44499969482422,14.0,14.074999809265135,2014800.0,0.004953976946728833,-2.236365906269345,1.470587575312188,43.32172014074061,48.65649552673421,0.8073096368126418,0.6490794159359989,0.4544302901557007,0.6932165507365067,9.204713614311622,0.4449996948242205,0.19770994035615175,-0.6270001411438013,-1.683645098853889,0.4296448165662863,-1.1553226199988451,-0.09867766228875752,1.568626452005006,46.82273330096995,2.3011606940227765,0.5283224788550441,11,0.6549997329711914,0.5299997329711914,-0.8037497997283918,0.33500051498413264,3.455000877380373,3,0.17746475619282198,-2.7192926098814105,14.130000114440918,2.3600006103515683,13.925000190734865,1.552634022571944,14.420000076293945,0.17746475619282198
2151,2001-11-02,14.414999961853027,14.84000015258789,14.125,14.18000030517578,1703800.0,0.015140856019421278,-3.1449252126415654,1.879997253417983,42.79015405475989,46.573350820771616,0.5024937432243703,0.4401043001335694,0.2018126223216008,0.504866499824967,9.184761121021861,0.7150001525878906,0.13921396931387164,-0.40149998664855957,-1.4706957691644114,0.6676957958672922,-0.9360978779064855,0.13309790460936632,1.217508723740906,68.28357146720641,23.778974439322837,0.5345978912579258,11,0.439999580383299,0.439999580383299,-1.0524995326995832,0.12000036239624023,2.734999656677246,4,0.1252167434115925,-2.236365906269345,14.199999809265135,-2.7192926098814105,14.130000114440918,2.3600006103515683,13.925000190734865,0.1252167434115925
2152,2001-11-05,14.725000381469727,14.795000076293945,14.539999961853027,14.550000190734865,868800.0,0.021505405510722442,-1.6153770913519145,0.7446827506442252,48.57792961341801,45.96834519352406,0.023281396223950424,0.16452978827344822,-0.13701467406914958,0.22438773677898638,9.55854946334689,0.38000011444091797,0.12795694175682826,-0.10799956321716309,-1.1598519196770365,0.9438527932427103,-0.6339257414471007,0.4179266150127745,0.7795577829885705,91.41792850574909,43.519619589356495,0.5259261782299369,11,-0.0625004768371582,0.1299991607665998,-1.1900000572204572,-0.19000005722045898,2.5550003051757812,0,0.10933776986715626,-3.1449252126415654,14.414999961853027,-2.236365906269345,14.199999809265135,-2.7192926098814105,14.130000114440918,0.10933776986715626
2153,2001-11-06,14.545000076293945,14.725000381469727,14.4399995803833,14.699999809265135,550200.0,-0.012224129067072709,1.7804837201512846,-0.8857117944861325,45.83795881144052,45.5748768862302,-0.0032043599937736644,0.37850673132086854,0.022594878695308296,0.4345997610416852,10.042904927726351,0.2850008010864258,-0.0016635307316867909,-0.29724988937377894,-1.334744031193905,0.7402442524463471,-0.8159969602838419,0.22149718153628406,0.8392845982968531,67.03911447921944,16.96519844222655,0.5187470709100631,11,-0.24749994277954102,0.30999946594238104,-1.009999752044676,-0.009999752044677734,2.905000686645508,1,0.24510144485100427,-1.6153770913519145,14.725000381469727,-3.1449252126415654,14.414999961853027,-2.236365906269345,14.199999809265135,0.24510144485100427
2154,2001-11-07,14.545000076293945,14.600000381469727,14.359999656677244,14.539999961853027,1098200.0,0.0,3.1738993423835384,-0.032258858419113266,47.74566866559707,45.29197049610482,-0.1025635369160689,0.3528883740459321,0.012422224644268454,0.46328197701929774,9.865614781326764,0.24000072479248225,-0.17023304679061546,-0.2694998741149899,-1.3076554147306254,0.7686556665006457,-0.7885776444228085,0.24957789619282877,0.726227517821405,64.88094967779438,12.304658939806359,0.5190777703078181,11,-0.2975001335144043,0.30999946594238104,-1.009999752044676,-0.009999752044677734,3.1800003051757812,2,0.24475761067506774,1.7804837201512846,14.545000076293945,-1.6153770913519145,14.725000381469727,-3.1449252126415654,14.414999961853027,0.24475761067506774
2155,2001-11-08,14.5,14.864999771118164,14.109999656677244,14.550000190734865,3760400.0,-0.003093851911853074,1.220590689605366,-9.99980926950255,39.10172213136213,43.63594727967099,-0.09148275784403026,0.33637587078805353,0.03668442820576345,0.5320439607600029,9.047590463568845,0.7550001144409197,-0.2993423525156427,-0.26449995040893626,-1.259052777906362,0.7300528770884895,-0.7617763641576492,0.23277646333977664,0.6649539384684289,51.655666782455036,3.5465064184367137,0.497276413748713,11,-0.31750011444091797,0.35499954223632635,-0.7924997806549055,0.03500032424926758,4.309999465942386,3,0.2427586522595635,3.1738993423835384,14.545000076293945,1.7804837201512846,14.545000076293945,-1.6153770913519145,14.725000381469727,0.2427586522595635
2156,2001-11-09,14.550000190734865,14.649999618530273,14.30500030517578,14.619999885559082,907600.0,0.0034482890161975366,4.3077160086271675,1.3999885559517735,30.988037672978294,41.46177820088789,-0.20190753764352287,0.28317345784312664,-0.043893937012446926,0.5076150323989328,8.819063135858887,0.34499931335449396,-0.35341363374577917,-0.20324978828429963,-1.2023821980846598,0.7958826215160606,-0.7028159931844797,0.2963164166158805,0.5150565114254579,58.27820759781509,14.690075124364533,0.49956620490018,11,-0.367500305175783,0.3049993515014613,-0.497499942779541,-0.01499986648559748,4.544999122619624,4,0.21340209314140357,1.220590689605366,14.5,3.1738993423835384,14.545000076293945,1.7804837201512846,14.545000076293945,0.21340209314140357
2157,2001-11-12,14.875,14.975000381469727,14.354999542236328,14.55500030517578,724600.0,0.022336756357713927,1.3846165132230495,-4.571444141689515,36.41380141322659,41.218501099156555,-0.5091173076338862,-0.056953996960821485,-0.398260139093086,0.20650383601095612,8.537160811563952,0.6200008392333984,-0.3752715365627264,0.12950000762939418,-0.8629762006416435,1.1219762159004318,-0.36673809650612554,0.6257381117649139,-1.375,88.43927194468917,47.51365299343827,0.496238104135519,11,-0.41499996185302734,-0.02000045776367365,-0.634999752044676,-0.3399996757507324,4.125,0,0.1529411508255647,4.3077160086271675,14.550000190734865,1.220590689605366,14.5,3.1738993423835384,14.545000076293945,0.1529411508255647
2158,2001-11-13,15.524999618530273,15.595000267028807,14.899999618530273,15.0,1504600.0,0.043697453346573045,1.0902246366003983,1.640625372529376,55.88652332605839,43.40705731439794,-1.01503044202415,-0.6891232287331377,-1.0700337963066175,-0.42412735378407973,8.589818207366944,0.7200002670288068,-0.41702316072715817,0.7457496643066399,-0.3058367063767804,1.7973360349900602,0.21995647896492976,1.27154284964835,-1.995499610900879,95.28615355370384,51.04454125705338,0.52579318534171,11,-0.7274994850158691,-0.6700000762939471,-1.2849993705749494,-0.9899992942810059,3.16500091552734,1,0.11304354983819165,1.3846165132230495,14.875,4.3077160086271675,14.550000190734865,1.220590689605366,14.5,0.11304354983819165
2159,2001-11-14,16.459999084472653,16.579999923706055,15.675000190734865,15.68000030517578,3226800.0,0.06022540991410952,-1.2911414409433684,1.4857130400979435,72.53432334487502,46.652902114857326,-1.7710017385617025,-1.5840493381888159,-2.008976751861674,-1.3354819908464979,9.129164256514397,1.0550003051757812,-0.38404936441915005,1.6037491798400847,0.3109156377405,2.8965827219396676,0.9573324087902932,2.250165950889876,-2.847879066467282,95.14166695302619,44.81430597002228,0.6464167710497917,11,-1.1149992942810023,-1.4199991226196254,-2.2199988365173287,-1.9249987602233851,2.140001296997074,2,0.060145913337304346,1.0902246366003983,15.524999618530273,1.3846165132230495,14.875,4.3077160086271675,14.550000190734865,0.060145913337304346
2160,2001-11-15,16.530000686645508,16.75,16.325000762939453,16.350000381469727,2674000.0,0.004252831474267138,-2.6956528950292737,0.23076998317618114,72.01017737608606,49.89957137278246,-1.649162136530995,-1.5948410436666816,-2.090571591991555,-1.3859818089271396,9.664719886284242,0.4249992370605469,-0.2248325215356406,1.584250736236573,0.09273362665270568,3.075767845820442,0.8384921814446393,2.3300092910285066,-2.739807874298096,91.00207195034808,35.27528702651062,0.7457585547919342,11,-1.1000008583068848,-1.4050006866455078,-2.20750045776367,-1.9950003623962402,1.9599990844726562,3,0.07229277950300705,-1.2911414409433684,16.459999084472653,1.0902246366003983,15.524999618530273,1.3846165132230495,14.875,0.07229277950300705
2161,2001-11-16,16.520000457763672,16.655000686645508,16.290000915527347,16.514999389648438,1517200.0,-0.0006049744988767536,1.6545290608960763,0.027783664646293393,79.49437600256316,53.33473208268747,-1.4630184332600855,-1.5712846437347032,-2.0938093476668325,-1.351230478113969,10.003252990065786,0.3649997711181605,-0.053506769814553934,1.5145004749298092,-0.1289870553788539,3.157988005238474,0.6927567097754768,2.3362442400841417,-2.4930230704040532,90.39668065654193,27.151780817800073,0.8217437651543322,11,-1.0900006294250488,-1.3950004577636719,-2.1825001239776594,-1.9850001335144043,2.0,4,0.1386197908428335,-2.6956528950292737,16.530000686645508,-1.2911414409433684,16.459999084472653,1.0902246366003983,15.524999618530273,0.1386197908428335
2162,2001-11-19,16.575000762939453,17.0,16.270000457763672,16.524999618530273,487400.0,0.0033293162016792,-1.6071437086385945,9.99809305873379,92.46793348369997,58.51584037960518,-1.372312249264258,-1.6514950204934564,-2.170708076912055,-1.3622270139682495,9.949727248104798,0.7299995422363281,0.07976459911020406,1.5317507266998298,-0.22152681058838652,3.2850282639880444,0.6551119580557216,2.408389495343938,-2.330181566568603,79.76194476864319,10.381889829384008,0.8766387686441074,11,-1.02000093460083,-1.3250007629394531,-2.188750505447386,-2.0400004386901855,2.259998321533203,0,0.1520361046407659,1.6545290608960763,16.520000457763672,-2.6956528950292737,16.530000686645508,-1.2911414409433684,16.459999084472653,0.1520361046407659
2163,2001-11-20,16.34000015258789,17.0,16.065000534057614,16.71500015258789,629600.0,-0.01417801505487759,-1.0216221343351826,-7.499828342551974,85.07933807182948,62.66402586918656,-0.9565003412406838,-1.4531963034281645,-1.9559524097088854,-1.0874955182636956,9.58775463469971,0.9349994659423864,0.20750378255911706,1.2727500915527337,-0.5397431596037947,3.085243342709262,0.3665034659744695,2.178996717130998,-1.8196628758541262,50.18868359096932,-22.022279144624676,0.9062466255782639,11,-0.7850003242492676,-1.0900001525878906,-1.8912498950958234,-1.804999828338623,2.0550003051757812,1,0.16279068681592546,-1.6071437086385945,16.575000762939453,1.6545290608960763,16.520000457763672,-2.6956528950292737,16.530000686645508,0.16279068681592546
2164,2001-11-21,16.25,16.385000228881836,15.600000381469727,16.075000762939453,611200.0,-0.005507965223221611,2.528091621376035,-0.4666646321614583,82.33435790551654,67.46765206631483,-0.669630560367283,-1.342227875191039,-1.8839530632296864,-0.9617165830631045,9.805399328347105,0.7849998474121094,0.29080225847400243,1.1257499217987057,-0.7625222392339985,3.01402208283141,0.1816138412823527,2.069886002315057,-1.4816964509396122,46.428556831511585,-27.796140303576337,0.9441360805163518,11,-0.5974998474121094,-1.0,-1.9362499713897705,-1.7149996757507324,1.985000610351559,2,0.15015387901893007,-1.0216221343351826,16.34000015258789,-1.6071437086385945,16.575000762939453,1.6545290608960763,16.520000457763672,0.15015387901893007
2165,2001-11-23,16.350000381469727,16.5,16.03499984741211,16.25,114000.0,0.006153869628906294,1.325002980235081,0.5714332425068119,81.66936848095604,73.09891104497902,-0.535974615751325,-1.379457642849843,-1.9550631690004412,-1.0325778530468117,10.589812088327557,0.4650001525878906,0.41690969851930326,1.1410002708435059,-0.8097125484891379,3.0917130901761496,0.165643861177184,2.1163566805098277,-1.358527187315378,53.57144316848841,-20.520557586335876,0.9753564096663219,11,-0.6725006103515625,-1.1000003814697266,-2.0537502765655518,-1.815000057220459,1.239999771118164,4,0.1376146756883283,2.528091621376035,16.25,-1.0216221343351826,16.34000015258789,-1.6071437086385945,16.575000762939453,0.1376146756883283
2166,2001-11-26,16.129999160766598,16.569999694824222,15.94499969482422,16.290000915527347,412000.0,-0.013455731839154383,-1.3584875104814296,-1.6000114440482123,73.69303371596038,77.241047967505,-0.07630536008797861,-1.1117050688912613,-1.6634829230026025,-0.7861773720860903,11.36680679293223,0.6250000000000018,0.5400254290154543,0.8544991016387904,-1.1279287476909126,2.8369269509684933,-0.13671482302606108,1.8457130263036419,-0.9376732860276835,37.857065979294106,-32.63702694661029,0.9912139246648517,11,-0.1799993515014613,-0.879999160766598,-1.8337490558624232,-1.7549986839294398,0.6600017547607493,0,0.1463112667787272,1.325002980235081,16.350000381469727,2.528091621376035,16.25,-1.0216221343351826,16.34000015258789,0.1463112667787272
2167,2001-11-27,16.194999694824222,16.469999313354492,16.079999923706055,16.094999313354492,679000.0,0.004029791533760596,-5.000029344014554,-0.6249955297006632,78.94731910832581,79.80335860997914,0.07333947934399632,-1.0929447032321917,-1.6288829724105192,-0.8303598539310322,12.322840759887244,0.3899993896484375,0.7223970326722498,0.8307496547699014,-1.1493441240655429,2.8108434336053456,-0.15929723464781986,1.8207965441876244,-0.8219064075591991,42.49996253421333,-27.256699957146616,0.9900468894177225,11,0.10500049591064098,-0.9449996948242223,-1.8987495899200475,-1.8849997520446777,-0.24499988555908736,1,0.14356287784818544,-1.3584875104814296,16.129999160766598,1.325002980235081,16.350000381469727,2.528091621376035,16.25,0.14356287784818544
2168,2001-11-28,15.75,16.399999618530273,15.649999618530273,16.274999618530273,473400.0,-0.02747759822227347,-1.0689644286244209,-5.249976158232853,68.28525797800437,79.3312402358824,0.6186718582730997,-0.5314584650037979,-1.0817585396965352,-0.3650821757568927,12.261365932350332,0.75,0.93536918244512,0.2944999694824215,-1.5712295031683716,2.1602294421332164,-0.6383647668429759,1.227364705807819,-0.21421604146148,15.463889145605467,-52.64126266799809,0.9328647363253972,11,0.5500001907348633,-0.5,-1.3424999713897705,-1.4749999046325684,-0.7600002288818359,2,0.1958729577442957,-5.000029344014554,16.194999694824222,-1.3584875104814296,16.129999160766598,1.325002980235081,16.350000381469727,0.1958729577442957
2169,2001-11-29,15.975000381469727,16.065000534057614,15.640000343322756,15.824999809265135,516200.0,0.014285738506014445,1.5757518835017903,-0.28571558323130863,71.22300144409436,79.2437762434389,0.35496817864193275,-0.6441761883991628,-1.2456919187404143,-0.5725216414362251,12.191098988695922,0.42500019073485795,1.1288179283978277,0.4272503376007073,-1.342508789462574,2.1970094646639886,-0.45762922593093336,1.312129901132348,1.0249996185302734,36.02153459635424,-32.75307170778329,0.8848795635316403,11,0.3249998092651367,-0.7250003814697266,-1.46000075340271,-1.9425005912780762,-1.2300004959106445,3,0.15148669912402846,-1.0689644286244209,15.75,-5.000029344014554,16.194999694824222,-1.3584875104814296,16.129999160766598,0.15148669912402846
2170,2001-11-30,16.719999313354492,16.725000381469727,15.875,16.0,808000.0,0.046635299786842666,1.3287635441080028,4.799977111903661,76.01915580443048,78.85764066586859,-0.4025808347566304,-1.2550501972604735,-1.8806999404588893,-1.293373512039107,12.40852614204143,0.8500003814697266,1.2179471967684705,1.0462492942810062,-0.6777266963362081,2.7702252848982205,0.18426129897239818,1.9082372895896142,0.2528006935119613,99.53907207931756,28.220740486757833,0.8619879953086074,11,-0.4199991226196289,-1.4699993133544922,-2.2049996852874756,-2.732499599456787,-1.8099994659423828,4,0.09061012913959954,1.5757518835017903,15.975000381469727,-1.0689644286244209,15.75,-5.000029344014554,16.194999694824222,0.09061012913959954
2171,2001-12-03,16.219999313354492,16.725000381469727,16.104999542236328,16.725000381469727,541800.0,-0.029904307448185286,1.4554436747920805,-0.7013910412808918,65.47754137012058,75.85870820880422,0.05631040068492865,-0.6460120886675789,-1.2890807446148997,-0.7651027393773084,13.138183316088847,0.6200008392333984,1.1418671837201444,0.4559993267059319,-1.1771106047516682,2.08910925816353,-0.36055563902286636,1.272554292434732,0.7261447002410861,53.456124390769055,-15.04811620237836,0.8165549657287995,12,0.0800008773803711,-0.9699993133544922,-1.6937496662139893,-2.232499599456787,-1.2199993133544922,0,0.08446368047040731,1.3287635441080028,16.719999313354492,1.5757518835017903,15.975000381469727,-1.0689644286244209,15.75,0.08446368047040731
2172,2001-12-04,16.334999084472653,16.5,16.225000381469727,16.225000381469727,775800.0,0.00708999851951142,-4.000052019212429,-0.21781875316316346,60.62990509822329,73.1421045450702,-0.10763252355975084,-0.6684838990138271,-1.3511453267325226,-0.852871902897359,13.907272070487805,0.2800006866455078,1.063607356224452,0.490499162673947,-1.084662865953515,2.0656611913014107,-0.29708185163978484,1.2780801769876788,0.5850220557174701,64.05518126403554,-1.0174851161436749,0.7875810143137317,12,-0.17249870300292613,-1.0849990844726527,-1.8087494373321498,-2.3474993705749476,-1.5349988937377876,1,0.027854414236680336,1.4554436747920805,16.219999313354492,1.3287635441080028,16.719999313354492,1.5757518835017903,15.975000381469727,0.027854414236680336
2173,2001-12-05,18.11000061035156,18.674999237060547,16.745000839233402,16.75,5538600.0,0.10866248089148334,-1.8175181059038845,12.363787692254705,67.7419315143674,71.52072383494252,-1.7937920450046718,-2.279586016021831,-3.0597152554441394,-2.590124660961436,15.304929467515741,2.340000152587894,1.003924635827648,2.0872506618499713,0.33443486349840157,3.840066460201541,1.2108427626741864,2.963658561025756,-2.4700002670288033,81.38389348758027,19.28383373743101,0.8764078991757847,12,-0.9525008201599086,-2.0225009918212855,-3.3012511730194074,-4.122500896453854,-3.2700004577636683,2,-0.11927116114241221,-4.000052019212429,16.334999084472653,1.4554436747920805,16.219999313354492,1.3287635441080028,16.719999313354492,-0.11927116114241221
2174,2001-12-06,18.104999542236328,18.57999992370605,17.915000915527344,18.5049991607666,2007000.0,-0.000276149527701941,1.4181731799597213,-0.29411723457011824,67.1755420338014,69.91029867414755,-1.6740295831537324,-2.101973110883673,-2.9740758404989442,-2.5522099933412967,16.681912587207975,0.6649990081787074,0.9056065503047179,1.9042496204376214,0.06250764268424547,3.7459915981909973,0.9833786315609316,2.8251206093143093,-2.4042992210388174,79.64286249511242,20.323015947280226,0.9208709888766884,12,-0.9474997520446777,-1.7950000762939453,-3.3125000000000018,-4.117499828338623,-2.859999656677246,3,-0.1720519110675106,-1.8175181059038845,18.11000061035156,-4.000052019212429,16.334999084472653,1.4554436747920805,16.219999313354492,-0.1720519110675106
2175,2001-12-07,18.020000457763672,18.26000022888184,17.84000015258789,18.26000022888184,667200.0,-0.004694785231801113,2.5000039736467006,0.6000000000000089,66.09440795290078,69.06600692269649,-1.4832036030945694,-1.8337610913820868,-2.820819898138133,-2.4638369856161155,18.46001555754338,0.42000007629394887,0.8506039108017802,1.643250513076783,-0.18688702791023815,3.473388054063804,0.7281817425832742,2.5583192835702935,-2.2598141582489006,74.51366314883259,18.33480023129927,0.9150687704935105,12,-0.8625006675720215,-1.6825008392333984,-3.2275009155273455,-4.032500743865967,-2.880000114440916,4,-0.1817425354611243,1.4181731799597213,18.104999542236328,-1.8175181059038845,18.11000061035156,-4.000052019212429,16.334999084472653,-0.1817425354611243
2176,2001-12-10,17.655000686645508,18.024999618530273,17.625,17.885000228881836,701600.0,-0.020255258703997914,-1.7586093499250217,0.9583323399216255,60.865183540934844,67.05688074854194,-0.9824482049550767,-1.2903734970391838,-2.399101512524677,-2.0945177275884106,20.202197706737724,0.39999961853027344,0.8060361543776295,1.1230007171630874,-0.5768150704842157,2.8228165048103904,0.27309282333943585,1.9729086109867389,-1.8365181283798204,58.36738665867396,4.957990495966271,0.8499078938236516,12,-0.4975008964538574,-1.2625012397766113,-2.8625011444091815,-3.6675009727478027,-2.2950010299682635,0,-0.15548007547288034,2.5000039736467006,18.020000457763672,1.4181731799597213,18.104999542236328,-1.8175181059038845,18.11000061035156,-0.15548007547288034
2177,2001-12-11,17.149999618530273,17.84000015258789,16.940000534057614,17.829999923706055,1063800.0,-0.02860385434576751,1.5714246788845938,2.956528950292737,57.728997248542264,65.88396288971282,-0.3662492903284438,-0.6389559153049902,-1.8266063841139122,-1.5844972775283885,21.769825168520722,0.899999618530277,0.7508390247414525,0.5042496681213393,-1.0245626425395429,2.0330619787822215,-0.2601564872091018,1.2686558234517804,-1.2743867266886895,20.984410129709552,-31.476112575829113,0.7644061553304413,12,0.007500171661376953,-0.757500171661377,-2.295000076293947,-3.2299990653991664,-2.104999542236328,1,-0.12536441203224502,-1.7586093499250217,17.655000686645508,2.5000039736467006,18.020000457763672,1.4181731799597213,18.104999542236328,-0.12536441203224502
2178,2001-12-12,17.280000686645508,17.9950008392334,16.975000381469727,17.149999618530273,773000.0,0.007580237376493715,-3.250005960470162,-0.1911779555475771,59.75378606574638,64.60960562545193,-0.2865275325437011,-0.6648210206182874,-1.907327016562526,-1.7138613763621624,22.685520851929457,1.0200004577636719,0.751209833568705,0.5465006828308105,-0.911270499011021,2.004271864672642,-0.182384908090107,1.275386273751728,-1.3484000678995454,20.731724336847414,-31.149598681041986,0.7288855909209158,12,-0.005001068115234375,-0.8875012397766113,-2.5212509632110596,-3.3600001335144007,-1.9300003051757812,2,-0.14351854151413668,1.5714246788845938,17.149999618530273,-1.7586093499250217,17.655000686645508,2.5000039736467006,18.020000457763672,-0.14351854151413668
2179,2001-12-13,17.450000762939453,17.75,17.165000915527347,17.280000686645508,604800.0,0.00983796698719619,-1.9249982118589857,1.3076821502978373,60.28036933370837,62.86085157314947,-0.251772137695081,-0.7977509108304481,-2.056487170991204,-1.8839060178930236,22.626482202970365,0.5849990844726527,0.7410513363718145,0.6670006752014146,-0.8186340682610052,2.1526354186638343,-0.07581669652979528,1.4098180469326245,-1.4635321718271985,38.6363899083895,-12.492841148997243,0.7428173717312099,12,-0.060001373291015625,-1.0575013160705566,-2.873750925064087,-3.530000209808346,-2.030000686645508,3,-0.1495702290108042,-3.250005960470162,17.280000686645508,1.5714246788845938,17.149999618530273,-1.7586093499250217,17.655000686645508,-0.1495702290108042
2180,2001-12-14,17.725000381469727,17.975000381469727,17.28499984741211,17.28499984741211,1268000.0,0.015759289771168472,-2.1363622570842744,2.5882372740634363,64.75486082537167,62.78055373484403,-0.41261076361951865,-1.031520442136312,-2.2973502915398356,-2.160864336939243,22.486128769017157,0.6900005340576172,0.8075798073614351,0.8822503089904785,-0.6557408586026341,2.420241476583591,0.11325472519392221,1.6512458927870348,-1.6847611774385065,72.3502774008003,18.73493832018754,0.7689955837965561,12,-0.27500057220458984,-1.33250093460083,-3.173750638961792,-3.8049998283386195,-2.405000686645506,4,-0.13991539873270276,-1.9249982118589857,17.450000762939453,-3.250005960470162,17.280000686645508,1.5714246788845938,17.149999618530273,-0.13991539873270276
2181,2001-12-17,18.809999465942386,19.07999992370605,17.600000381469727,17.80500030517578,2062800.0,0.06121292305341508,-1.091873610768502,2.2840862293930817,70.35018914660932,63.86058529577581,-1.2198639369051136,-2.040794682402378,-3.3171704104809674,-3.2448060545667694,22.72260233081454,1.4799995422363246,0.8807675681486593,1.8527494430542042,0.09120538115954346,3.614293504948863,0.9719774121068738,2.7335214740015346,-2.7170650612505796,87.38315258080421,31.024960830421094,0.8807720309473296,12,-0.8974990844726598,-2.117499351501472,-4.291249752044681,-4.889998912811279,-3.33499908447266,0,-0.19510894347788665,-2.1363622570842744,17.725000381469727,-1.9249982118589857,17.450000762939453,-3.250005960470162,17.280000686645508,-0.19510894347788665
2182,2001-12-18,19.09499931335449,19.1200008392334,18.63500022888184,18.75,1299800.0,0.015151507469637338,1.455684589198176,0.34328318552159387,76.6959187618829,64.85547276772198,-1.1981879371947919,-2.242285762686901,-3.5249210130649704,-3.5318706727622136,22.656664466538867,0.48500061035155895,0.8738340200178278,2.0117493629455545,0.01988348620238156,4.0036152396887275,1.0158164245739663,3.0076823013171428,-2.8825822879021104,98.83442794669723,35.762417718346086,0.9959329383715865,12,-1.0649986267089808,-2.3574991226196254,-4.576249599456784,-5.174998760223382,-3.1699991226196236,1,-0.19560093170912518,-1.091873610768502,18.809999465942386,-2.1363622570842744,17.725000381469727,-1.9249982118589857,17.450000762939453,-0.19560093170912518
2183,2001-12-19,19.0,19.18000030517578,18.809999465942386,19.13500022888184,767000.0,-0.004975088597570565,2.2888907726867824,-0.39130579005856175,74.65362270313734,65.68637061987042,-1.0769148153394497,-2.042508680837777,-3.35105529005412,-3.437034619963736,22.94334082962327,0.3700008392333949,0.9656642263959725,1.783750057220459,-0.349372016823299,3.916872131264217,0.7171890201985818,2.850311094242336,-2.613127945720759,91.06697966756275,23.55816991828462,1.066561037021879,12,-0.9399995803833008,-1.9600000381469727,-4.34250020980835,-5.079999446868893,-3.3500003814697266,2,-0.20815789072137125,1.455684589198176,19.09499931335449,-1.091873610768502,18.809999465942386,-2.1363622570842744,17.725000381469727,-0.20815789072137125
2184,2001-12-20,18.690000534057614,19.21999931335449,18.6200008392334,18.9950008392334,1718200.0,-0.016315761365388703,-1.6966242049136604,2.259257689427622,67.28071014930188,65.8181819750261,-0.7545558646951136,-1.6235796047317805,-2.9880216657919334,-3.1327549630425935,23.856099919319085,0.5999984741210902,1.0916501248882184,1.351750564575191,-0.8272940445781671,3.5307951737285492,0.26222825999851196,2.44127286915187,-2.0796782197066506,72.60987464723893,8.774589993168284,1.0895223045766795,12,-0.6100006103515625,-1.2800006866455043,-3.8637506961822474,-4.769999980926507,-2.7000007629394496,3,-0.17870519299887733,2.2888907726867824,19.0,1.455684589198176,19.09499931335449,-1.091873610768502,18.809999465942386,-0.17870519299887733
2185,2001-12-21,18.600000381469727,18.96999931335449,18.270000457763672,18.75,974600.0,-0.004815417336339056,1.3728845339428413,0.4918015358831271,72.49528030448352,67.11041494875374,-0.6410431581720424,-1.4296723182534876,-2.8578348712041386,-3.0596742031223023,24.479902705484047,0.6999988555908168,1.0385780525441,1.1492504119873033,-1.0472237983959687,3.345724622370575,0.05101330679566729,2.2474875171789392,-1.7287103672184116,61.728435761162245,-3.2784768121113643,1.0982371051916362,12,-0.5200004577636754,-1.1900005340576172,-3.4075005054473877,-4.660000324249268,-2.0550003051757812,4,-0.17096775483638482,-1.6966242049136604,18.690000534057614,2.2888907726867824,19.0,1.455684589198176,19.09499931335449,-0.17096775483638482
2186,2001-12-24,18.489999771118164,18.780000686645508,18.475000381469727,18.625,441000.0,-0.005914011187932555,-2.6969956188516537,0.9000038147069669,70.38788998229079,68.5169585858369,-0.44716620058044043,-1.1950730368040396,-2.6847247689580946,-2.9614965442098473,25.280127505478724,0.30500030517578125,0.9863331631360737,0.9212497711181626,-1.2295663458407162,3.0720658880770433,-0.1541582873612768,1.996657829597602,-1.3838388269565307,23.157850355269293,-40.23573514784718,1.0754080584794403,12,-0.3924999237060547,-1.0799999237060547,-3.2124998569488525,-4.464999675750732,-1.8150005340576172,0,-0.17144403004512532,1.3728845339428413,18.600000381469727,-1.6966242049136604,18.690000534057614,2.2888907726867824,19.0,-0.17144403004512532
2187,2001-12-26,18.520000457763672,18.825000762939453,18.420000076293945,18.450000762939453,707800.0,0.0016225358040495852,-5.230728601191349,-0.5185153788553102,55.79095679910351,68.0766442228766,-0.29323185543920616,-1.098268370861831,-2.6581868456681033,-3.0031859363598503,26.088867030670933,0.4050006866455078,0.9447973987116356,0.8350004196166978,-1.2536129938909575,2.923613833124353,-0.20930628713713162,1.8793071263705272,-1.202455676682753,26.31582117480781,-33.364472039121544,1.044306706753828,12,-0.3275003433227539,-1.1100006103515625,-3.2425005435943604,-4.49500036239624,-2.1700000762939453,2,-0.16441684670787715,-2.6969956188516537,18.489999771118164,1.3728845339428413,18.600000381469727,-1.6966242049136604,18.690000534057614,-0.16441684670787715
2188,2001-12-27,18.834999084472656,19.0,18.649999618530273,18.815000534057614,621200.0,0.017008564736667564,1.0,0.28569482288833414,59.480517292970866,67.98777177390575,-0.4072880926125002,-1.233540608677849,-2.906018042327517,-3.329756953936055,27.697386313069895,0.4799995422363281,0.9667879607518586,0.9957490921020522,-0.9413330950525776,2.932831279256682,0.02720799852473732,1.964290185679367,-1.3272088501643822,59.4736112979425,2.2226761116928486,0.9685410935773144,12,-0.5824995040893555,-1.4249992370605469,-3.4324991703033447,-4.684998989105225,-2.239999771118164,3,-0.15449955058064002,-5.230728601191349,18.520000457763672,-2.6969956188516537,18.489999771118164,1.3728845339428413,18.600000381469727,-0.15449955058064002
2189,2001-12-28,18.395000457763672,19.104999542236328,18.375,18.80500030517578,1031400.0,-0.023360692757968482,-2.2444369092527445,-20.50147830233303,54.45897951130122,66.84378496123126,0.20210968912170557,-0.6355297531025776,-2.4048366057874944,-2.899216610951683,29.22946712731379,0.7299995422363281,1.04094718983864,0.4347504615783677,-1.304213361694032,2.1737142848507673,-0.4347314500578321,1.3042323732145675,-0.7159893155507753,14.970076294028964,-38.440864284444906,0.8694819116362005,12,0.0149993896484375,-0.9850006103515625,-2.9925005435943604,-4.24500036239624,-2.345001220703125,4,-0.14922537488031762,1.0,18.834999084472656,-5.230728601191349,18.520000457763672,-2.6969956188516537,18.489999771118164,-0.14922537488031762
2190,2001-12-31,18.23500061035156,18.739999771118164,18.0,18.559999465942386,479600.0,-0.008698007253627682,1.1605849578294634,0.7926804305957617,57.25000250339624,65.38820866754091,0.49401154734551866,-0.3754603517943771,-2.1784488681140353,-2.749701460935876,29.78030327866639,0.7399997711181641,1.0980554060925414,0.199000549316402,-1.4416977484770221,1.8396988471098261,-0.6213485995803083,1.0193496982131123,-0.4018906510245017,21.26703237143052,-30.2150183719549,0.8203491488967114,12,0.37499904632568715,-0.8050007820129359,-2.7837505340576136,-4.085000514984127,-2.110000610351559,0,-0.1231149308522076,-2.2444369092527445,18.395000457763672,1.0,18.834999084472656,-5.230728601191349,18.520000457763672,-0.1231149308522076
2191,2002-01-02,17.59000015258789,18.625,17.209999084472653,18.155000686645508,1561000.0,-0.035371562170253945,-1.1358461341359956,1.7384693033164127,55.314019343475465,63.01244206549564,1.0591352493699056,0.3978369610680623,-1.4920458923510083,-2.1132946366526646,29.945544983769302,1.4150009155273473,1.1305157006050521,-0.5144999504089363,-1.9356702527042238,0.9066703518863513,-1.22508510155658,0.1960852007387075,1.629999160766598,20.05282196943024,-33.82930665639714,0.7105851511476432,1,0.62499904632568,-0.16000032424926758,-2.1262502670288086,-3.440000057220459,-1.0799999237060547,2,-0.05940875879641205,1.1605849578294634,18.23500061035156,-2.2444369092527445,18.395000457763672,1.0,18.834999084472656,-0.05940875879641205
2192,2002-01-03,16.790000915527347,18.075000762939453,16.690000534057614,17.559999465942386,2987200.0,-0.045480342815281016,-1.8556725964931944,1.3628280045776324,44.90644268055295,59.70719984076404,1.6738042364491363,1.300340716150469,-0.6750443353435749,-1.3212792232146455,30.338834690462917,1.3850002288818395,1.0957962338514768,-1.3372492790222132,-2.6495487321386086,-0.024949825905817846,-1.993399005580411,-0.6810995524640155,2.389798393249503,4.140804245925945,-51.706643742421626,0.6561497265581971,1,1.1649990081787038,0.6399989128112757,-1.190001010894779,-2.6400008201599157,0.3499984741210902,3,-0.006849414663250397,-1.1358461341359956,17.59000015258789,1.1605849578294634,18.23500061035156,-2.2444369092527445,18.395000457763672,-0.006849414663250397
2193,2002-01-04,15.949999809265135,16.450000762939453,15.050000190734865,16.344999313354492,6561000.0,-0.05002984279085898,3.628082680870309,0.5129873346858218,36.3138516231529,56.26643778230304,2.2748941067718125,2.0766961613912844,0.17125924001209292,-0.49494608229411874,29.294580249084063,1.7400007247924822,0.8883156787873112,-2.0692503452301043,-3.7035509893890417,-0.4349497010711669,-2.8864006673095712,-1.2521000231506374,3.130207548522945,22.194815350513508,-34.3496271358584,0.8171503220794682,1,1.1275000572204608,1.1849999427795428,-0.1749997138977033,-1.7999997138977033,1.420001029968267,4,0.025078406080747184,-1.8556725964931944,16.790000915527347,-1.1358461341359956,17.59000015258789,1.1605849578294634,18.23500061035156,0.025078406080747184
2194,2002-01-07,14.989999771118164,16.325000762939453,14.975000381469727,15.595000267028807,2293200.0,-0.06018809088570143,-3.251974558643528,1.5316487480292604,27.818313896827988,51.30233040367465,2.966850617017567,2.9422114360029425,1.1507148470190067,0.45205173063643045,28.214975993982893,1.3500003814697266,0.5698939115249466,-2.8735003948211677,-4.994612420826485,-0.7523883688158506,-3.934056407823828,-1.8129443818185074,3.848395156646724,0.3983902278889371,-51.909975274398036,1.060556013002659,1,2.0500001907348633,2.1075000762939453,0.7850003242492676,-0.8399996757507324,2.75,0,0.10707135201754614,3.628082680870309,15.949999809265135,-1.8556725964931944,16.790000915527347,-1.1358461341359956,17.59000015258789,0.10707135201754614
2195,2002-01-08,14.744999885559082,15.300000190734865,14.574999809265135,14.949999809265135,1691400.0,-0.016344222101399408,-1.6605514861568462,0.3388425713560588,11.830974816719731,44.79600649638898,2.913944414350926,3.0875781212161897,1.4273927646867932,0.6777025950034989,27.319006895852,0.7250003814697301,0.24565417875151496,-2.954750251770019,-5.490186362812615,-0.4193141407274208,-4.222468307291319,-1.687032196248719,3.784323478502195,4.1975325503157785,-41.8699759163057,1.267718055521299,1,2.0949997901916504,2.152499675750729,1.0300002098083496,-0.5949997901916504,2.744999885559082,1,0.0885045345289932,-3.251974558643528,14.989999771118164,3.628082680870309,15.949999809265135,-1.8556725964931944,16.790000915527347,0.0885045345289932
2196,2002-01-09,14.90999984741211,15.19499969482422,14.68000030517578,14.800000190734865,1518200.0,0.011190231477358203,-1.9428584663256954,-0.5365838908065722,9.798260702593495,39.685706930110086,2.4448155857720657,2.8526417638189088,1.2919667679973017,0.4945158162296295,26.752855992874835,0.514999389648441,-0.011680153566519635,-2.6525002479553237,-5.478657206534091,0.1736567106234439,-4.065578727244709,-1.2394217686659381,3.223891161169554,9.57142705333522,-28.58952883854436,1.4130784792893842,1,1.929999828338623,1.9874997138977015,0.8650002479553223,-0.7599997520446777,2.5499992370605433,2,0.0814889446694913,-1.6605514861568462,14.744999885559082,-3.251974558643528,14.989999771118164,3.628082680870309,15.949999809265135,0.0814889446694913
2197,2002-01-10,15.0,15.170000076293945,14.864999771118164,14.904999732971193,1062000.0,0.006036227599526933,-2.485713974310767,0.8636414866961996,11.538453073894729,34.358810905768294,2.014880232311725,2.7334560518900517,1.2454465550127054,0.38658773471676966,27.262782108720597,0.30500030517578125,-0.3100649456692999,-2.4550001144409173,-5.502143735030305,0.592143506148469,-3.9785719247356113,-0.9314283041462232,2.77800188865001,22.666665310330625,-8.438431427013619,1.5235718102946934,1,1.8399996757507324,1.897499561309811,0.7750000953674316,-0.8499999046325684,1.8600006103515625,3,0.1006666819254558,-1.9428584663256954,14.90999984741211,-1.6605514861568462,14.744999885559082,-3.251974558643528,14.989999771118164,0.1006666819254558
2198,2002-01-11,14.800000190734865,15.244999885559082,14.699999809265135,15.06999969482422,951400.0,-0.01333332061767567,-1.3191479432097137,-2.84209205440953,11.787809866914642,29.617569834169785,1.7682768897094459,2.886106304575838,1.5034565180436754,0.5693903339812962,27.702063923030316,0.5450000762939471,-0.6173956505434433,-2.5309998989105207,-5.801764491110005,0.739764693288965,-4.166382195010263,-0.8956176028107787,2.657701489976658,12.85715764881826,-12.460935472364431,1.6353822960997428,1,1.8574995994567853,2.097499370574946,0.9062499999999982,-0.6500000953674334,2.210000038146971,4,0.15810805194303068,-2.485713974310767,15.0,-1.9428584663256954,14.90999984741211,-1.6605514861568462,14.744999885559082,0.15810805194303068
2199,2002-01-14,14.84000015258789,15.010000228881836,14.30500030517578,14.404999732971193,1097800.0,0.0027027000903734333,-1.2204747351110175,-1.611115624392908,12.69840308718058,24.66739212125694,1.3085798617802276,2.7832443545705274,1.5165187853472304,0.5089779062120936,28.279064032838374,0.7049999237060565,-0.8441788399952124,-2.3604999065399177,-5.814417413871862,1.0934176007920282,-4.08745866020589,-0.6335411528739456,2.329431340978992,53.76883506991534,31.690879409119653,1.7269587536659727,1,1.625,1.9224996566772425,1.7824995517730713,0.7474994659423828,1.840000152587887,0,0.1704852197191058,-1.3191479432097137,14.800000190734865,-2.485713974310767,15.0,-1.9428584663256954,14.90999984741211,0.1704852197191058
2200,2002-01-15,15.244999885559082,15.3100004196167,14.595000267028807,14.835000038146973,1536800.0,0.02729108684682635,1.6481442235691444,0.9425274756594088,19.58761928306903,20.697792114545116,0.4859480664343181,2.3008907597334556,1.1681247973936095,0.09194070788497477,28.484420837026214,0.7150001525878924,-1.1325202980730502,-1.8315001487731948,-5.382829163696208,1.7198288661498164,-3.6071646562347013,-0.05583564131168828,1.5806998654008666,93.532285904885,68.6335822035303,1.7756645074615056,1,0.9450006484985352,1.5174999237060511,1.4887497425079346,0.7174997329711914,1.1549997329711914,1,0.1636602101861926,-1.2204747351110175,14.84000015258789,-1.3191479432097137,14.800000190734865,-2.485713974310767,15.0,0.1636602101861926
2201,2002-01-16,15.140000343322756,15.300000190734865,14.925000190734865,15.079999923706055,1029000.0,-0.006887474124272597,-1.0270276539862504,0.1463425413336602,18.761534221326244,17.792802285742145,0.23117833662493403,2.231242751699993,1.322745910676515,0.18943918391146397,27.7588426377402,0.375,-1.3979979813071512,-1.7529997348785376,-5.306449371321461,1.8004499015643862,-3.5297245530999977,0.023725083342924336,1.3832154741430909,83.08457144917696,55.954120527419484,1.7767248182214614,1,0.2375001907348615,1.6224994659423775,1.6074993610382062,0.8224992752075178,1.414999961853022,2,0.15521792433986548,1.6481442235691444,15.244999885559082,-1.2204747351110175,14.84000015258789,-1.3191479432097137,14.800000190734865,0.15521792433986548
2202,2002-01-17,15.359999656677244,15.5,14.779999732971193,15.145000457763672,1141000.0,0.014530997910545906,1.9090926605592893,3.583294921719645,17.309492481759435,15.681206825587319,-0.23802997657539926,1.809872664067358,1.1459538998439225,-0.03390414869759262,26.841536702481267,0.7200002670288068,-1.687868337346666,-1.346250438690186,-4.803722866650615,2.111221989270243,-3.074986652670402,0.3824857752900286,0.8970302993137924,88.28448710663905,62.55001536628497,1.7287362139802147,1,-0.04499912261962713,1.4025001525878888,1.4149999618530291,0.6024999618530291,1.5900011062622088,3,0.13671871580299833,-1.0270276539862504,15.140000343322756,1.6481442235691444,15.244999885559082,-1.2204747351110175,14.84000015258789,0.13671871580299833
2203,2002-01-18,15.045000076293945,15.649999618530273,14.984999656677244,15.505000114440918,518400.0,-0.020507785639589104,-1.2930998479056113,-2.1395430330505003,17.726384702398335,14.559881359539581,-0.07253242708154772,1.9113787974006158,1.5071941367191926,0.28139442666717684,25.736591174309936,0.6649999618530291,-1.9562759874039628,-1.4635000228881836,-4.819513034407098,1.892512988630731,-3.1415065286476427,0.21450648287127372,0.977786321599261,55.01859843129364,26.769053263020094,1.6780065057594578,1,-0.06750011444091797,1.7174997329711879,1.7299995422363281,1.0424995422363281,1.4200000762939453,4,0.12063812062835888,1.9090926605592893,15.359999656677244,-1.0270276539862504,15.140000343322756,1.6481442235691444,15.244999885559082,0.12063812062835888
2204,2002-01-22,15.350000381469727,15.524999618530273,15.0,15.039999961853027,498800.0,0.020272535967371885,-1.69230336597831,-0.6739138998020089,22.961567722864842,15.796613904666813,-0.35883131206905006,1.4159191835077962,1.2529320003962567,-0.016261128315415263,24.914910491294894,0.5249996185302734,-2.1216569233427265,-0.9914997100830085,-4.220441470300518,2.2374420501345025,-2.605970590191763,0.6229711700257461,0.4666516852973892,71.56403587987135,40.67845864237053,1.6144708801087553,1,-0.3725004196166992,1.4124994277954066,1.4837491512298584,0.7374992370605469,1.1749992370605469,1,0.10814330984747289,-1.2930998479056113,15.045000076293945,1.9090926605592893,15.359999656677244,-1.0270276539862504,15.140000343322756,0.10814330984747289
2205,2002-01-23,15.420000076293945,15.625,15.30500030517578,15.399999618530273,354600.0,0.004560240591832354,-2.047629427792881,0.06451751835820574,27.20587351389034,17.730793105922018,-0.36097315335313596,1.1546670336352456,1.236980697032731,-0.08330444801444159,24.594480327675626,0.3199996948242205,-2.172182705723575,-0.7624999999999993,-3.832440059527464,2.3074400595274636,-2.29747002976373,0.7724700297637312,0.22999954223632812,73.56326752979679,39.601052711082666,1.5349700297637314,1,-0.44250011444091797,1.3424997329711879,1.4712493419647217,0.6674995422363281,0.9799995422363281,2,0.08171207669570002,-1.69230336597831,15.350000381469727,-1.2930998479056113,15.045000076293945,1.9090926605592893,15.359999656677244,0.08171207669570002
2206,2002-01-24,15.31999969482422,15.574999809265135,14.755000114440918,15.395000457763672,874000.0,-0.006485109012642654,2.770118168066144,-3.7499523173754596,31.89653430949501,19.99280213209983,-0.2198139384182518,1.0593137532702013,1.3893699153381842,0.014151017368273955,24.471279055155915,0.819999694824217,-2.078082128599519,-0.7040003776550261,-3.594399508549939,2.1863987532398887,-2.1491999431024826,0.7411991877924304,-1.014999389648441,63.12847971443052,24.34505471822596,1.4451995654474574,1,-0.3424997329711932,1.4425001144409126,1.601249933242796,0.7674999237060529,0.8999996185302717,3,0.07049607997517948,-2.047629427792881,15.420000076293945,-1.69230336597831,15.350000381469727,-1.2930998479056113,15.045000076293945,0.07049607997517948
2207,2002-01-25,15.475000381469727,15.744999885559082,15.0649995803833,15.34000015258789,559400.0,0.010117538494329947,1.0148179963491892,-1.799984741366199,42.962969451613084,23.45670875262188,-0.33564689898309297,0.7004026911782546,1.2791620131683885,-0.1434771360471494,24.329710018046924,0.6800003051757812,-1.8715260326205776,-0.3967496871948235,-3.0441402737547065,2.2506408993650577,-1.7204449804747632,0.9269456060851162,-1.1446000862121597,72.72731651398242,30.530037390898087,1.3236952932799406,1,-0.4500002861022949,1.2874994277954066,1.8274998664855957,0.8149995803833008,0.17999935150146662,4,0.06978997719439661,2.770118168066144,15.31999969482422,-2.047629427792881,15.420000076293945,-1.69230336597831,15.350000381469727,0.06978997719439661
2208,2002-01-28,15.925000190734865,15.94499969482422,15.470000267028807,15.55500030517578,708400.0,0.029079146893203456,1.3170766314271398,2.7407352463301526,66.31764058546649,29.41440180798698,-0.6808857765901521,0.022361506097132278,0.8591529192447513,-0.5931950094221481,23.865179373912504,0.4749994277954137,-1.6471483083128184,0.19875006675720464,-2.053257296384581,2.4507574298989905,-0.9272536148136883,1.3247537483280976,-1.5380159118652372,98.31936881163324,48.73487773757155,1.1260036815708931,1,-0.6550002098083514,0.8374996185302681,1.4587502479553205,0.38500022888183416,0.08500003814697088,0,0.06436424238166927,1.0148179963491892,15.475000381469727,2.770118168066144,15.31999969482422,-2.047629427792881,15.420000076293945,0.06436424238166927
2209,2002-01-29,15.649999618530273,16.059999465942386,15.609999656677244,15.9350004196167,378400.0,-0.017268481564263083,-1.4657474832192898,-0.7702726736138781,65.63039530218968,34.530265810111494,-0.31168018033942246,0.08555574366492635,1.131424580686918,-0.3158363170733054,23.814873504857925,0.44999980926514205,-1.435966928755665,0.06099953651428258,-1.8082325513786834,1.9302316244072486,-0.8736165074321995,0.9956155804607647,-1.1695344147033708,68.58237155900598,12.709113409188532,0.9346160439464828,1,-0.24249982833862127,1.1125001907348597,1.9000005722045898,0.6900005340576172,0.7000007629394531,1,0.052076712710754425,1.3170766314271398,15.925000190734865,1.0148179963491892,15.475000381469727,2.770118168066144,15.31999969482422,0.052076712710754425
2210,2002-01-30,15.989999771118164,16.045000076293945,15.505000114440918,15.59000015258789,375800.0,0.021725249896192622,1.1176459588536465,-1.4035034884304574,67.58957705316476,39.955603902537995,-0.5977482375990384,-0.45456356888903926,0.7903333784591737,-0.6556287874372266,24.464704218588658,0.5399999618530273,-1.1957216707329117,0.5132497310638424,-0.9012701881455953,1.9277696502732784,-0.19401022854087557,1.2205096906685604,-1.3831718263220232,94.6360360452529,31.546598557777976,0.7072599596047182,1,-0.5824999809265119,0.7150001525878906,1.755000114440918,0.36999988555908203,0.38500022888183594,2,0.03345840244341036,-1.4657474832192898,15.649999618530273,1.3170766314271398,15.925000190734865,1.0148179963491892,15.475000381469727,0.03345840244341036
2211,2002-01-31,16.545000076293945,16.735000610351562,15.875,16.0,1294400.0,0.034709212828023084,-1.16352334042691,1.3625014901175405,71.85290159807232,46.01598269323942,-1.0420757615553118,-1.1508726059116867,0.2409910671891815,-1.207830687598495,25.9209919316851,0.8600006103515625,-0.937488368846541,1.1205000400543206,-0.015035743763526455,2.2560358238721694,0.5527321481453953,1.6882679319632459,-1.8219184098061056,88.62272952842261,19.576550645793333,0.5677678919089244,1,-0.7999997138977051,0.15999984741210938,1.1999998092651367,-0.18500041961669922,-0.5749998092651385,3,-0.008764004659717828,1.1176459588536465,15.989999771118164,-1.4657474832192898,15.649999618530273,1.3170766314271398,15.925000190734865,-0.008764004659717828
2212,2002-02-01,16.674999237060547,17.014999389648438,16.5,16.530000686645508,1166800.0,0.007857307958122561,-4.0243861591566725,0.26605234883826734,77.05626954998402,52.60819212074894,-1.0794405380546142,-1.3596385289576318,0.11650406201330554,-1.3387178919907932,26.678605556302138,0.5149993896484375,-0.7234384285719031,1.2562492847442623,0.14901550700547617,2.3634830624830485,0.7026323958748701,1.8098661736136545,-1.7507256761863346,77.99350513472126,1.7637930102823276,0.553616888869393,2,-0.7899994850158691,0.030000686645507812,1.0787506103515625,-0.3149995803833008,-0.6749992370605469,4,-0.02728635349468611,-1.16352334042691,16.545000076293945,1.1176459588536465,15.989999771118164,-1.4657474832192898,15.649999618530273,-0.02728635349468611
2213,2002-02-04,16.350000381469727,16.795000076293945,16.104999542236328,16.790000915527347,807000.0,-0.019490187134072134,2.0666768392185784,-3.0345167782586637,70.13334662544082,57.84950088770183,-0.6144792075840986,-1.0573468531203396,0.4509281379402239,-1.0141108666655896,26.070414298560152,0.6900005340576172,-0.4873604541459997,0.9112504005432136,-0.24954265518605823,2.072043456272487,0.3308538726785777,1.4916469284078495,-1.1748397211426074,55.96030944535917,-22.155879480535802,0.5803965278646365,2,-0.46500062942504883,0.3549995422363281,1.451249599456787,0.009999275207519531,-0.43000030517578125,0,-0.042507683931690465,-4.0243861591566725,16.674999237060547,-1.16352334042691,16.545000076293945,1.1176459588536465,15.989999771118164,-0.042507683931690465
2214,2002-02-05,16.594999313354492,16.850000381469727,16.260000228881836,16.405000686645508,836600.0,0.014984643802359532,-1.4583363135684142,-0.43181453657986446,68.80223462796715,62.47131878926592,-0.7423711265171473,-1.239487187369317,0.22129708082918498,-1.2562447314688825,25.338443139883626,0.5900001525878906,-0.24179982165811076,1.0759993553161618,-0.1727538800094912,2.3247525906418147,0.4516227376533344,1.7003759729789891,-1.1990580055088156,72.1854120601333,-3.816303837464673,0.6243766176628269,2,-0.7099995613098145,0.1100006103515625,1.236250400543213,-0.2349996566772461,-0.7299995422363281,1,-0.03525152809147092,2.0666768392185784,16.350000381469727,-4.0243861591566725,16.674999237060547,-1.16352334042691,16.545000076293945,-0.03525152809147092
2215,2002-02-06,16.049999237060547,16.690000534057614,15.864999771118164,16.440000534057614,319800.0,-0.03284122319037197,-1.1710539854790487,-2.0526532415122185,61.29031494697165,65.73729441565223,-0.1101959946117681,-0.6236835809603996,0.7724251312733088,-0.6886866379045173,24.4381289929688,0.8250007629394496,0.021658322118902618,0.46574931144714427,-0.7486216550034008,1.6801202778976894,-0.14143617177812828,1.0729347946724168,-0.4597709593985382,16.08691541818218,-56.58085837529405,0.6071854832252724,2,-0.009999752044677734,0.4725008010864258,1.8600006103515625,0.3100004196166992,-0.009998321533199572,2,0.018691660976310587,-1.4583363135684142,16.594999313354492,2.0666768392185784,16.350000381469727,-4.0243861591566725,16.674999237060547,0.018691660976310587
2216,2002-02-07,16.125,16.549999237060547,15.925000190734865,15.975000381469727,700000.0,0.00467294495355941,-3.9999923706055256,-0.38461312740557785,59.84556610093438,67.61313848779903,-0.06593243861933118,-0.6355789178839011,0.7116425854489918,-0.7183497397141103,23.48916075083171,0.6249990463256818,0.250044688213201,0.48000006675720286,-0.7137376472015866,1.6737377807159906,-0.11686879022219188,1.0768689237365976,-0.3637991888996197,22.608723054545212,-46.097355901019085,0.5968688569793941,2,0.11749982833862305,0.3400001525878906,1.8949997425079346,0.2349996566772461,-0.19999980926513494,3,0.015503875968992276,-1.1710539854790487,16.049999237060547,-1.4583363135684142,16.594999313354492,2.0666768392185784,16.350000381469727,0.015503875968992276
2217,2002-02-08,16.510000228881836,16.684999465942386,15.979999542236328,16.055000305175778,712600.0,0.02387598318647055,-1.3305726761140741,3.033340538890961,68.52086195762936,67.85794086248379,-0.32260363230535205,-0.9503798946297319,0.3435319767271068,-1.0425395510033528,22.405650223791454,0.7049999237060582,0.4513942343182169,0.789500284194947,-0.42332519283376513,2.002325761223659,0.18308754568058916,1.395913022709303,-0.6450004577636719,65.48223940018279,-4.750519017749994,0.6064127385143562,2,-0.2500004768371582,-0.31999969482421875,1.3124992847442627,-0.15000057220458984,-0.5550003051757812,4,-0.03270744726631669,-3.9999923706055256,16.125,-1.1710539854790487,16.049999237060547,-1.4583363135684142,16.594999313354492,-0.03270744726631669
2218,2002-02-11,17.139999389648438,17.440000534057614,16.5,16.504999160766598,928400.0,0.038158640341174,-1.914736888796878,1.3956051326550685,70.91120933068086,68.44469797676058,-0.8516953732722214,-1.4715297497967548,-0.24756282615788905,-1.6046532663497075,20.988421735473867,0.9400005340576136,0.6463951986956751,1.3024994850158684,0.01442700880297565,2.5905719612287594,0.6584632469094238,1.9465357231223148,-1.2149991989135724,80.95231751829256,10.438186483908098,0.6440362381064456,2,-0.6674990653991699,-1.2674989700317418,0.5525004863739014,-0.7799997329711914,-1.0450000762939453,0,-0.066511051939531,-1.3305726761140741,16.510000228881836,-3.9999923706055256,16.125,-1.1710539854790487,16.049999237060547,-0.066511051939531
2219,2002-02-12,17.370000839233402,17.399999618530273,17.049999237060547,17.055000305175778,474000.0,0.01341898820159071,-1.1538308048945098,0.49606365435852373,71.95946540976418,68.93024112749384,-0.9074888167158086,-1.5834561391757447,-0.4424387018849423,-1.7874159892597845,19.1680340890571,0.35000038146972656,0.788323174883578,1.406000900268559,0.03606974338176627,2.7759320571553516,0.7210353218251626,2.0909664787119553,-1.3900012969970739,95.55557708470121,24.376772331435163,0.6849655784433968,2,-0.7175006866455114,-1.4975004196167063,-0.26375102996826527,-1.010001182556156,-1.5250005722045952,1,-0.08347729953267236,-1.914736888796878,17.139999389648438,-1.3305726761140741,16.510000228881836,-3.9999923706055256,16.125,-0.08347729953267236
2220,2002-02-13,17.739999771118164,17.799999237060547,17.254999160766598,17.254999160766598,608800.0,0.021301031318838426,-1.2474201667453018,1.539681866897543,75.69002703495103,69.35658839825815,-1.1210334062117724,-1.851899880224492,-0.7963056435403075,-2.0882248412844646,17.959501169264037,0.5450000762939489,0.8289586094661114,1.6512498378753655,0.11294303561326302,3.189556640137468,0.882096436744316,2.4204032390064167,-1.5556000900268572,96.8000268554824,23.586589287564664,0.7691534011310509,2,-0.9075002670288086,-1.6875,-0.6712498664855957,-1.380000114440918,-1.7550001144409197,2,-0.10569334972893396,-1.1538308048945098,17.370000839233402,-1.914736888796878,17.139999389648438,-1.3305726761140741,16.510000228881836,-0.10569334972893396
2221,2002-02-14,17.489999771118164,17.93000030517578,17.319999694824222,17.625,646400.0,-0.014092446630524558,-1.56842155984856,-0.27835063709296637,70.9677425757273,68.68008540111852,-0.807841397432675,-1.493383418081395,-0.5166271079113933,-1.7771309568935187,16.74665401264305,0.610000610351559,0.895450714753018,1.2837498664855964,-0.3075152768713387,2.8750150098425333,0.48811729480712884,2.079382438164064,-1.047104161071779,77.43587887656231,3.9890657013556847,0.7956325716784683,2,-0.5924997329711914,-1.3724994659423828,-0.6212501525878906,-1.130000114440918,-1.614999771118164,3,-0.08290445251950485,-1.2474201667453018,17.739999771118164,-1.1538308048945098,17.370000839233402,-1.914736888796878,17.139999389648438,-0.08290445251950485
2222,2002-02-15,17.459999084472653,17.700000762939453,17.270000457763672,17.584999084472653,601400.0,-0.0017153051479767978,1.4225140229094098,0.9259243560943218,67.50284090600155,68.38780698784748,-0.7317272491073261,-1.3681343719072636,-0.4603919426716949,-1.706347897590181,15.787367944107183,0.43000030517578125,0.9344086534287239,1.1487492084503153,-0.48399728214678106,2.7814956990474116,0.33237596315176887,1.9651224537488634,-0.7494246293029754,67.13278878319161,-3.036954278754834,0.8163732452985478,2,-0.56249904632568,-1.3424987792968714,-0.5912494659423793,-1.0999994277954066,-1.4499988555908168,4,-0.08791517607253929,-1.56842155984856,17.489999771118164,-1.2474201667453018,17.739999771118164,-1.1538308048945098,17.370000839233402,-0.08791517607253929
2223,2002-02-19,16.860000610351562,17.260000228881836,16.545000076293945,17.254999160766598,564800.0,-0.034364175577458966,2.5308589647588504,3.159988403320284,62.8450288430972,67.72589523397305,-0.057862182653426686,-0.6589747088818001,0.1021875143286195,-1.0727136067173717,14.719314511941734,0.9149990081787074,0.8925551618544585,0.4580007076263435,-1.0772597848140535,1.9932612000667422,-0.3096295385938568,1.225630953846542,1.0699996948242188,22.74371711201299,-45.659403055378036,0.7676302462201992,2,0.037499427795410156,-0.7425003051757812,0.008749008178710938,-0.5000009536743164,-0.8100013732910156,1,-0.05367738160637214,1.4225140229094098,17.459999084472653,-1.56842155984856,17.489999771118164,-1.2474201667453018,17.739999771118164,-0.05367738160637214
2224,2002-02-20,17.010000228881836,17.364999771118164,16.680000305175778,16.774999618530273,395600.0,0.008896774205226166,-2.2235326852823856,-0.5949404373880387,61.283199284321746,67.72510460478972,-0.15958527588411187,-0.7148874746943115,-0.08409838768379174,-1.181476821951378,13.552350901805998,0.6849994659423864,0.8233324156925086,0.5250003337860107,-0.9490595187832866,1.99906018635531,-0.21202959249863795,1.2620302600706594,0.8923000717163099,33.57401268903061,-30.209140574622296,0.7370299262846495,2,-0.08249998092651367,-0.8924999237060547,-0.23250055313110352,-0.6500005722045898,-1.2250003814697266,2,-0.05379194022430012,2.5308589647588504,16.860000610351562,1.4225140229094098,17.459999084472653,-1.56842155984856,17.489999771118164,-0.05379194022430012
2225,2002-02-21,16.680000305175778,17.049999237060547,16.670000076293945,16.969999313354492,418000.0,-0.01940034798739987,-1.4516117123713306,-1.2340351275891328,51.571598910212394,66.80577491693174,0.3008118703137299,-0.30108847656654447,0.20777267381406261,-0.818207494492265,12.50158278981515,0.37999916076660156,0.7931233385575567,0.13200039863586,-1.2555737548753108,1.5195745521470325,-0.5617866781197272,0.8257874753914454,1.1951539909362836,9.747307333719595,-48.79143593640652,0.6937870767555862,2,0.274999618530277,-0.4175000190734828,-0.06625032424926403,-0.3200006484985316,-1.7100000381469709,3,-0.05005995340946556,-2.2235326852823856,17.010000228881836,2.5308589647588504,16.860000610351562,1.4225140229094098,17.459999084472653,-0.05005995340946556
2226,2002-02-22,16.399999618530273,16.989999771118164,16.135000228881836,16.864999771118164,491400.0,-0.016786611602076507,1.3916066007586712,1.6034542859585579,46.90663942167616,64.40419463515916,0.6972464501120221,0.06742875646137847,0.4573715650902841,-0.5105389591058973,11.056321594787322,0.8549995422363281,0.7479537154781006,-0.20200028419494487,-1.467000323562953,1.062999755173065,-0.8345003038789507,0.4304997354890592,1.4485515931854245,16.932862569788824,-37.527945248533996,0.6325000196840048,2,0.6325006484985352,-0.05749940872192383,0.07625055313110352,0.18249988555908203,-1.9200000762939453,4,-0.025304876311345925,-1.4516117123713306,16.680000305175778,-2.2235326852823856,17.010000228881836,2.5308589647588504,16.860000610351562,-0.025304876311345925
2227,2002-02-25,16.555000305175778,16.895000457763672,16.299999237060547,16.299999237060547,391800.0,0.009451261600663008,-3.6666566936436937,-0.5483892138444676,52.397660140336214,62.34713361400975,0.6138535700311643,-0.0026482693541680646,0.2894235700234091,-0.6290253620367032,9.851618561533668,0.595001220703125,0.7771189789289359,-0.10099959373474476,-1.2503545865440522,1.0483553990745644,-0.6756770901393985,0.47367790266990895,1.2250088672265669,34.14636037427437,-19.2934370597389,0.5746774964046545,2,0.4774999618530309,-0.2125000953674281,-0.48500013351440074,0.054999351501468396,-2.4300003051757777,0,-0.04107522154277343,1.3916066007586712,16.399999618530273,-1.4516117123713306,16.680000305175778,-2.2235326852823856,17.010000228881836,-0.04107522154277343
2228,2002-02-26,16.950000762939453,17.0,16.549999237060547,16.725000381469727,347600.0,0.023859888280411745,1.7692452154724665,0.8823507412449447,54.011314777098896,60.352894654824716,0.21128655682443664,-0.3340477709781524,-0.11839216596054314,-0.9953024056229403,8.885549067297612,0.4500007629394531,0.82623244132526,0.24275083541870046,-0.8598179258837781,1.345319596721179,-0.30853354523253884,0.7940352160699398,0.764208051722072,66.26023068072212,14.564076966711752,0.5512843806512391,2,0.08249950408935547,-0.6075005531311035,-0.9112505912780762,-0.28500127792358754,-2.690000534057617,1,-0.05545725615027075,-3.6666566936436937,16.555000305175778,1.3916066007586712,16.399999618530273,-1.4516117123713306,16.680000305175778,-0.05545725615027075
2229,2002-02-27,16.46500015258789,17.0,16.225000381469727,17.0,680000.0,-0.02861360404254365,1.897195661939293,-2.3777730682829654,54.753731454155044,58.02663959029183,0.6195665925142961,0.22676775986489872,0.34241274438242897,-0.49967500630432937,8.247310878817746,0.7749996185302734,0.7961488954505604,-0.2829998016357429,-1.275823562189366,0.7098239589178803,-0.7794116819125563,0.21341207864107048,1.1860403186424477,36.06560452594518,-19.303127291195395,0.49641188027681177,2,0.567500114440918,-0.12249994277954102,-0.5950002670288104,0.19999933242797496,-1.9049997329711914,2,-0.025205035632029138,1.7692452154724665,16.950000762939453,-3.6666566936436937,16.555000305175778,1.3916066007586712,16.399999618530273,-0.025205035632029138
2230,2002-02-28,16.524999618530273,16.625,16.375,16.430000305175778,606600.0,0.0036440610620311897,-1.4390252979651839,-0.17756886065299743,54.59769636152454,56.20774556649152,0.4124703541880024,0.2201936537982263,0.24955049854360212,-0.5438007563895635,7.439583144177527,0.25,0.6980765952803978,-0.24975032806396413,-1.183663879006744,0.6841632228788139,-0.7167071035353523,0.217206447407424,1.0653992430061265,45.08664657151236,-13.83008260157029,0.46695677547138925,2,0.3925008773803711,-0.18249940872192383,-0.6549997329711932,0.13999986648559215,-1.859999656677246,3,-0.04478062258400095,1.897195661939293,16.46500015258789,1.7692452154724665,16.950000762939453,-3.6666566936436937,16.555000305175778,-0.04478062258400095
2231,2002-03-01,16.399999618530273,16.745000839233402,16.274999618530273,16.625,490000.0,-0.007564296695040884,1.0215016714862741,-2.3684421868411185,48.6552493123752,54.11356872275526,0.40967561204372416,0.3518111397389845,0.3045795335164456,-0.3947108214930424,7.705612850598362,0.47000122070312855,0.5624603510671626,-0.36750030517578125,-1.3111243964611958,0.5761237861096351,-0.8393123508184885,0.10431174046692604,1.1321832976999424,22.580557832069562,-34.03897550094338,0.47181204564270784,3,0.35000038146972656,-0.05749940872192383,-0.5299997329711932,0.26499986648559215,-1.9649991989135742,4,-0.08719508443681412,-1.4390252979651839,16.524999618530273,1.897195661939293,16.46500015258789,1.7692452154724665,16.950000762939453,-0.08719508443681412
2232,2002-03-04,16.219999313354492,16.495000839233402,15.994999885559082,16.264999389648438,689400.0,-0.010975628619673827,-1.0202102326585174,0.2,37.3626408175606,51.28219227547342,0.441737804232865,0.5227793931074345,0.401886802075488,-0.18775027174022085,8.565466161578259,0.50000095367432,0.3532666801063371,-0.5247506141662583,-1.4992005066572283,0.44969927832471157,-1.0119755604117415,-0.03752566792077516,1.2562962953817873,22.38800021635594,-29.866676502504788,0.4872249462454846,3,0.46000051498413086,0.27750062942504883,-0.34999942779541193,0.4450001716613734,-1.6549997329711914,0,-0.10727495960407107,1.0215016714862741,16.399999618530273,-1.4390252979651839,16.524999618530273,1.897195661939293,16.46500015258789,-0.10727495960407107
2233,2002-03-05,15.654999732971193,16.25,15.649999618530273,16.190000534057614,851800.0,-0.03483351444522653,-1.2018321011417823,11.888886534141363,28.427655935369856,47.6315763478121,0.9139434233380523,1.0888684458026479,0.8789856304432728,0.4017566769473273,9.080216354106332,0.6000003814697266,0.15875642346358632,-1.0550001621246334,-2.132810008059975,0.022809683810708137,-1.5939050850923042,-0.5160952391569626,1.7324181323744536,0.3703787428175532,-44.489998950518725,0.5389049229676709,3,0.694999694824217,1.0450005531311017,0.23875021934508922,1.10750007629394,-1.1549997329711932,1,-0.09773233849048502,-1.0202102326585174,16.219999313354492,1.0215016714862741,16.399999618530273,-1.4390252979651839,16.524999618530273,-0.09773233849048502
2234,2002-03-06,16.010000228881836,16.295000076293945,15.649999618530273,15.925000190734865,643000.0,0.022676493258761976,-1.031493721530622,-0.15887833807792848,28.156576907312015,45.029907236378726,0.4494388009194026,0.7249634067995814,0.4483909345296908,0.06176096192221081,9.676642157904636,0.6450004577636719,-0.00988913980349082,-0.6707497119903572,-1.7925541800294447,0.45105475604873035,-1.231651946009901,-0.1098474779708134,1.2384241767185813,32.87673141774187,-5.189998501653555,0.560902234019544,3,0.3149995803833008,0.7074999809265137,0.006249666213989258,0.7524995803832972,-1.4549999237060565,2,-0.10930668176025526,-1.2018321011417823,15.654999732971193,-1.0202102326585174,16.219999313354492,1.0215016714862741,16.399999618530273,-0.10930668176025526
2235,2002-03-07,16.350000381469727,16.524999618530273,15.774999618530273,15.90999984741211,979600.0,0.021236736272778778,-1.1126731050786445,5.17647454812698,35.92593743804062,43.809829238197,0.06448689872346591,0.4306717315709001,0.03809024258887561,-0.2674918473783521,9.593329380495137,0.75,-0.11568482916378642,-0.3457496166229248,-1.4397200571730586,0.7482208239272072,-0.8927348368979899,0.20123560365214033,0.7705500411650803,63.92693904852129,29.56616725761573,0.5469852202750662,3,-0.025000572204589844,0.36749982833862305,-0.265000581741333,0.4124994277954066,-2.045000076293947,3,-0.10948011743667752,-1.031493721530622,16.010000228881836,-1.2018321011417823,15.654999732971193,-1.0202102326585174,16.219999313354492,-0.10948011743667752
2236,2002-03-08,16.375,16.625,16.219999313354492,16.510000228881836,935000.0,0.001529028620611328,1.2191832362239698,-0.30681832959811345,36.588392286672864,42.05324392112329,0.03974809094806986,0.44834887956946545,-0.05482267137694663,-0.26991345299268943,9.433101832756524,0.4050006866455078,-0.22802966432011118,-0.33324999809265066,-1.405253905562116,0.7387539093768147,-0.8692519518273834,0.20275195564208204,0.6279063583064435,74.3589843910474,42.32012360150361,0.536001953734733,3,-0.05000019073486328,0.41499996185302734,-0.31875014305114746,0.38749980926513317,-1.875,4,-0.10442748324561668,-1.1126731050786445,16.350000381469727,-1.031493721530622,16.010000228881836,-1.2018321011417823,15.654999732971193,-0.10442748324561668
2237,2002-03-11,15.970000267028807,16.600000381469727,15.675000190734865,16.489999771118164,764600.0,-0.024732808120378258,1.4999980668782742,3.851841647946438,38.441557991181085,40.3232709449102,0.3945276787190455,0.854636553549712,0.27519024907476286,0.15146683089970203,9.786748478013278,0.9250001907348615,-0.27731167564958525,-0.7112497329711918,-1.8304405581682648,0.40794109222588126,-1.2708451455697283,-0.15165432037265525,0.9246735520955429,32.820566492103396,-0.37778893884254927,0.5595954125985362,3,0.3549995422363299,0.8199996948242205,0.25499987602234064,0.7924995422363263,-2.0450000762939418,0,-0.0961177095645529,1.2191832362239698,16.375,-1.1126731050786445,16.350000381469727,-1.031493721530622,16.010000228881836,-0.0961177095645529
2238,2002-03-12,16.0,16.114999771118164,15.899999618530273,15.970000267028807,426400.0,0.0018785054771182086,-1.5293982351522224,-0.057691849194606154,36.46112819883462,38.29075947209682,0.24093574692454567,0.7745642086817739,0.15885133659564588,0.1410624708369994,10.543223558072306,0.21500015258789062,-0.28260414399445466,-0.6242500305175795,-1.7610473896576693,0.5125473286225084,-1.1926487100876244,-0.055851350947534684,0.7950998830768228,35.89746097761849,2.633163473042046,0.5683986795700442,3,0.19750022888183594,0.7899999618530273,0.2949998378753662,0.7624998092651332,-2.175000190734865,1,-0.0896875262260437,1.4999980668782742,15.970000267028807,1.2191832362239698,16.375,-1.1126731050786445,16.350000381469727,-0.0896875262260437
2239,2002-03-13,15.920000076293945,16.245000839233402,15.725000381469727,16.069999694824222,542800.0,-0.004999995231628418,1.0799938965076574,-5.000031789426659,39.08046103008845,36.56662221304836,0.2631728529467452,0.7803740762004381,0.16398698885485175,0.23927381235612444,11.426948354340363,0.5200004577636754,-0.3340481703873479,-0.6317499160766609,-1.7531365331482824,0.4896367009949607,-1.1924432246124717,-0.07105660754085008,0.7834917856191552,25.789466815640527,-10.017910752927154,0.5606933085358109,3,0.2775001525878906,0.869999885559082,0.3749997615814209,0.8424997329711879,-1.7950000762939453,2,-0.0891959842643738,-1.5293982351522224,16.0,1.4999980668782742,15.970000267028807,1.2191832362239698,16.375,-0.0891959842643738
2240,2002-03-14,15.864999771118164,15.925000190734865,15.675000190734865,15.899999618530273,279000.0,-0.0034547930221232592,4.882284303825626,0.23333290947699814,41.78187908058208,35.8029144095158,0.23993881607508172,0.7248659900605503,0.14709843758804197,0.31522468880684684,11.819612936793984,0.25,-0.43282198589144016,-0.5930002212524421,-1.6042079221513,0.4182074796464157,-1.098604071701871,-0.08739637080301321,0.7542127113243104,19.99995984528373,-17.443303681952774,0.5056038504494289,3,0.27250003814697266,0.9250001907348633,0.43000006675720215,0.8975000381469691,-1.3549995422363281,3,-0.08257166623646639,1.0799938965076574,15.920000076293945,-1.5293982351522224,16.0,1.4999980668782742,15.970000267028807,-0.08257166623646639
2241,2002-03-15,16.040000915527347,16.049999237060547,15.69499969482422,15.699999809265135,463800.0,0.011030642731414853,-1.0285610744326446,-9.714359673024676,42.13741756180985,36.33344515887683,0.009500705213120852,0.45920861973038285,-0.07844675329893391,0.15306365051582205,11.953392474839966,0.35499954223632635,-0.5021458116305695,-0.34549913406371857,-1.2471519636281734,0.5561536955007362,-0.796325548845946,0.10532728071850883,0.5016745378021525,39.45952967885437,1.5331675309711343,0.4508264147822274,3,0.09749889373778942,0.74999904632568,0.2412488460540736,0.7224988937377859,-1.5400009155273473,4,-0.10816711417217062,4.882284303825626,15.864999771118164,1.0799938965076574,15.920000076293945,-1.5293982351522224,16.0,-0.10816711417217062
2242,2002-03-18,15.925000190734865,16.049999237060547,15.654999732971193,15.899999618530273,527600.0,-0.007169620837188195,1.8727376134444327,0.07353085547113168,32.88814760258528,36.829055344122985,0.08745165507402497,0.4778124503096084,0.009421810083493298,0.27246237632503245,12.206449852738851,0.3949995040893537,-0.5836242446867601,-0.38374991416930904,-1.1517062633809605,0.3842064350423424,-0.7677280887751348,0.0002282604365166918,0.545341195810698,45.76270364545351,10.948620973574606,0.3839781746058262,3,0.21249961853027166,0.8649997711181623,0.4287497997283918,0.8374996185302681,-0.5700006484985369,0,-0.08948195753014354,-1.0285610744326446,16.040000915527347,4.882284303825626,15.864999771118164,1.0799938965076574,15.920000076293945,-0.08948195753014354
2243,2002-03-19,15.954999923706055,16.024999618530273,15.869999885559082,15.925000190734865,385800.0,0.0018838136647962855,-1.2142764695063386,1.1999618539002823,39.96062903434129,38.14061669157068,0.11676082554648204,0.3968844719618332,-0.02084100178546855,0.24644105538944672,13.384734554663885,0.1549997329711914,-0.6289340770410874,-0.30850014686584615,-1.0457291395988513,0.428728845867159,-0.6771146432323469,0.06011434950065642,0.4497141213982836,50.84739461514419,15.522761877627218,0.36861449636650245,3,0.18499994277954102,0.8350000381469727,0.2700002193450928,0.8074998855590785,0.5100002288818359,1,-0.12723282624119614,1.8727376134444327,15.925000190734865,-1.0285610744326446,16.040000915527347,4.882284303825626,15.864999771118164,-0.12723282624119614
2244,2002-03-20,16.094999313354492,16.165000915527347,15.854999542236328,16.030000686645508,619400.0,0.008774640571475256,2.024376628209829,2.1666401754777644,41.79388993437122,38.79261141338519,-0.011078499706254519,0.19480870163611286,-0.12853368382444685,0.12324991856421263,14.616369915778836,0.3100013732910192,-0.6096919711364244,-0.12275071144103933,-0.7734062475622103,0.5279048246801299,-0.4480784795016248,0.20257705661954617,0.2493375776239226,86.2742274788456,50.02873911848903,0.32532776806058467,3,0.045000553131103516,0.6950006484985352,0.07750105857849121,0.667500495910641,0.07999992370605469,2,-0.14103756451892935,-1.2142764695063386,15.954999923706055,1.8727376134444327,15.925000190734865,-1.0285610744326446,16.040000915527347,-0.14103756451892935
2245,2002-03-21,15.845000267028807,16.125,15.654999732971193,16.049999237060547,388200.0,-0.015532715563290167,1.6478851294174435,-3.1538969423088483,39.890721773410434,39.15953691191159,0.1785270044088083,0.3995282117487111,0.15943144065597004,0.39603917760759977,16.052328001153978,0.4700002670288068,-0.5019070137913069,-0.33099975585937536,-0.9636767390069831,0.30167722728823243,-0.647338247433181,-0.014661264285571463,0.4437896421537584,37.25492029358058,-0.6893850154393135,0.31633849157380417,3,0.28249979019165217,0.9449996948242205,0.4175000190734881,0.9174995422363263,0.4049997329711932,3,-0.10855160858582524,2.024376628209829,16.094999313354492,-1.2142764695063386,15.954999923706055,1.8727376134444327,15.925000190734865,-0.10855160858582524
2246,2002-03-22,15.984999656677244,16.100000381469727,15.6850004196167,15.6850004196167,467600.0,0.008835556155827762,-1.7666734483679412,-1.4634182650483372,45.65619692870918,39.96116346052582,-0.02526904171851463,0.23910287448596712,0.05448845683682002,0.2775602171647211,16.77222331788605,0.41499996185302734,-0.41127340752230523,-0.1702503681182872,-0.7992051997992764,0.458704463562702,-0.4847277839587836,0.1442270477222074,0.2526870292531367,64.70571735776637,23.76944421525748,0.31447741584049466,3,-0.03499937057494584,0.805000305175783,0.45749998092651545,0.7775001525878888,0.21000003814697799,4,-0.09227397306694796,1.6478851294174435,15.845000267028807,2.024376628209829,16.094999313354492,-1.2142764695063386,15.954999923706055,-0.09227397306694796
2247,2002-03-25,15.875,16.024999618530273,15.395000457763672,16.014999389648438,897000.0,-0.0068814300306410114,6.874997019764919,-0.4666658189540101,54.88889689504699,42.00869331566053,0.07804492615385428,0.3115182636466969,0.19608768305070612,0.414726658399708,17.702614995943303,0.6299991607666016,-0.3841087556067926,-0.24625000953674459,-0.8574859662812386,0.3649859472077477,-0.5518679879089916,0.05936796883550244,0.3156717205383721,62.337565828259166,15.597883780622688,0.3056179783722462,3,-0.05499935150146307,0.6725006103515625,0.632500171661377,0.8874998092651332,0.7049999237060547,0,-0.08661417322834641,-1.7666734483679412,15.984999656677244,1.6478851294174435,15.845000267028807,2.024376628209829,16.094999313354492,-0.08661417322834641
2248,2002-03-26,16.010000228881836,16.049999237060547,15.850000381469727,15.9399995803833,512000.0,0.008503951425627543,1.6666751438471565,-0.5000068119891008,50.0,43.22197542342848,-0.06189669097835093,0.10802317649679338,0.10135483090152775,0.315857773173434,18.845400632767063,0.1999988555908203,-0.36056600063516697,-0.06424975395202637,-0.5357564715714602,0.4072569636674075,-0.3000031127617433,0.17150360485769056,0.10110436537906509,79.8700526626072,30.08065732747408,0.23575335880971707,3,-0.22999954223632635,0.36999988555908203,0.497499942779541,0.7524995803832972,0.6999988555908168,1,-0.040911972347376646,6.874997019764919,15.875,-1.7666734483679412,15.984999656677244,1.6478851294174435,15.845000267028807,-0.040911972347376646
2249,2002-03-27,16.049999237060547,16.375,15.899999618530273,16.040000915527347,1845200.0,0.0024983764901236327,-2.2758543579490147,0.14283184152799383,41.32943483969984,43.17170384110823,-0.09109575861009844,0.037248992082027144,0.10162870188922923,0.3093162491986021,19.24747345933967,0.47500038146972656,-0.31770555713748294,-0.003500699996948242,-0.4376494480023254,0.4306480480084307,-0.22057507399963683,0.21357367400574034,-0.654998779296875,66.83664135211619,18.05747306593659,0.21707437400268934,3,-0.16499900817871094,0.3300008773803711,0.4575009346008301,0.7125005722045863,0.2950000762939453,2,0.02585675609062199,1.6666751438471565,16.010000228881836,6.874997019764919,15.875,-1.7666734483679412,15.984999656677244,0.02585675609062199
2250,2002-03-28,15.78499984741211,16.235000610351562,15.649999618530273,16.135000228881836,1058800.0,-0.016510866183503392,1.1272719075874171,-35.00591377338138,35.02535712003538,42.38147490313329,0.18032539086924437,0.2571512041435291,0.3915956447334068,0.6054541359778085,19.828881103462084,0.5850009918212891,-0.27462577982984726,-0.23150010108947683,-0.6202104542405422,0.15721025206158856,-0.42585527766500775,-0.03714492451394413,-0.37039939880371087,39.79587467545864,-5.510190699655759,0.19435517657553264,3,0.10000038146972656,0.4375,0.7375004291534424,0.9774999618530238,0.4799995422363281,3,0.024706961889035206,-2.2758543579490147,16.049999237060547,1.6666751438471565,16.010000228881836,6.874997019764919,15.875,0.024706961889035206
2251,2002-04-01,14.970000267028807,15.640000343322756,14.954999923706055,15.640000343322756,844800.0,-0.0516312694495793,1.0447771391481784,1.9142838458646103,28.991572394382516,41.94852210222187,0.9248406020223641,1.0113797978793215,1.2259921558010642,1.4437362154522173,21.039834641463173,0.8299999237060547,-0.2609708938462578,-0.9749997138977076,-1.5487316222638992,-0.401267805531516,-1.2618656680808034,-0.6881337597146118,1.4049997329711932,1.0563621490712514,-43.93588470813697,0.28686595418309596,4,0.6949996948242205,1.0074996948242205,1.638749837875368,1.7924995422363263,0.9600000381469727,0,0.08550432265458086,1.1272719075874171,15.78499984741211,-2.2758543579490147,16.049999237060547,1.6666751438471565,16.010000228881836,0.08550432265458086
2252,2002-04-02,14.479999542236328,15.199999809265135,14.359999656677244,15.0,955800.0,-0.03273217876099155,-1.210526051613832,0.7761199978364365,23.239412025840593,40.090609101277344,1.3279616619551522,1.438070970191987,1.7230035622308222,1.9494566547505912,22.123254784593364,0.8400001525878906,-0.2715567259576481,-1.3780004501342766,-2.234280179400141,-0.521720720868414,-1.8061403147672088,-0.9498605855013444,1.8666004562377942,5.955328293453429,-38.52724992746875,0.4281398646329315,4,0.8875002861022949,1.200000286102295,2.207500696182251,2.282500267028805,1.6550006866455078,1,0.11843924080145563,1.0447771391481784,14.970000267028807,1.1272719075874171,15.78499984741211,-2.2758543579490147,16.049999237060547,0.11843924080145563
2253,2002-04-03,14.125,14.600000381469727,13.949999809265135,14.600000381469727,1162000.0,-0.024516543747176156,1.7368423166035645,0.9134614679235594,21.187779979377382,37.801041328500254,1.5601424917637203,1.7629573954357376,2.0911881370945977,2.3211452877622847,22.913028981810072,0.6500005722045916,-0.31046638380004055,-1.6565000057220463,-2.8106965628369807,-0.5023034486071101,-2.2335982842795126,-1.0794017271645782,2.1421359848022483,7.216502143112553,-37.993528549764335,0.577098278557468,4,1.0374999046325684,1.3499999046325684,2.562500238418579,2.637499809265133,1.635000228881836,2,0.17380530433317198,-1.210526051613832,14.479999542236328,1.0447771391481784,14.970000267028807,1.1272719075874171,15.78499984741211,0.17380530433317198
2254,2002-04-04,14.260000228881836,14.300000190734865,13.899999618530273,13.925000190734865,1466200.0,0.009557538327917614,-1.0779186679316322,-0.7052626718118153,24.882618878048433,36.133474340126696,1.2711491026990966,1.5706578045337434,1.9613809263316604,2.2037886003466483,23.857782461634656,0.4000005722045916,-0.31210957533291683,-1.43399977684021,-2.7667792435824765,-0.10122031009794163,-2.1003895102113432,-0.7676100434690767,1.8681075853881843,15.417578476948046,-31.618930808914676,0.666389733371134,4,0.8774995803833008,1.1899995803833008,2.427500009536743,2.5024995803832972,1.1949996948242188,3,0.17180917365124948,1.7368423166035645,14.125,-1.210526051613832,14.479999542236328,1.0447771391481784,14.970000267028807,0.17180917365124948
2255,2002-04-05,14.5600004196167,14.744999885559082,14.225000381469727,14.324999809265135,852600.0,0.021037881200538067,-1.390805252888431,0.7014942793781564,27.710814648336523,34.13954297564085,0.8601575606573242,1.1907287445042751,1.6679102062882336,1.924074081180244,24.951629128297647,0.5199995040893555,-0.3463565857984996,-1.0444995880126946,-2.4311156000696776,0.34211642404428844,-1.7378075940411861,-0.3511915819842031,1.3898587389941408,37.93106472212185,-9.648152961086751,0.6933080060284912,4,0.5774993896484375,0.7624998092651385,2.12749981880188,2.202499389648434,0.8149995803833008,4,0.12259607433340891,-1.0779186679316322,14.260000228881836,1.7368423166035645,14.125,-1.210526051613832,14.479999542236328,0.12259607433340891
2256,2002-04-08,14.664999961853027,14.859999656677244,14.25,14.579999923706055,629400.0,0.007211506813891377,1.5684227010900127,0.3617013505616491,30.9667389078311,31.48152542150575,0.6126519749214552,1.002447762755832,1.5740186665465998,1.839378361390871,26.218115719085453,0.6099996566772443,-0.4008972271180671,-0.8540000438690178,-2.251413362863371,0.5434132751253369,-1.5527067033661943,-0.15529338437184137,1.1208704335513673,58.84617162173769,10.581242727400102,0.698706659497177,4,0.4724998474121094,0.6575002670288104,1.9650003910064697,2.097499847412106,1.3900003433227504,0,0.10910326845941842,-1.390805252888431,14.5600004196167,-1.0779186679316322,14.260000228881836,1.7368423166035645,14.125,0.10910326845941842
2257,2002-04-09,14.4350004196167,15.03499984741211,14.385000228881836,14.69499969482422,739000.0,-0.01568356923522729,-2.611112435660036,-3.0588136296828403,28.347557408686924,29.07569846691541,0.6894047787414319,1.1716223289145145,1.8076857195441036,2.083361098082708,26.597975292607156,0.6499996185302734,-0.4423228618879147,-1.0072495937347412,-2.467564741040345,0.45306555357086253,-1.7374071673875413,-0.27709202008193934,1.2000003136377657,47.13662495147605,-0.768524500700515,0.7301575736528018,4,0.7024993896484375,0.8274993896484375,2.1112496852874756,2.327499389648434,1.9299993515014648,1,0.10356770641498736,1.5684227010900127,14.664999961853027,-1.390805252888431,14.5600004196167,-1.0779186679316322,14.260000228881836,0.10356770641498736
2258,2002-04-10,14.5649995803833,14.75,14.25,14.5,803600.0,0.00900583006495359,1.2988483571605525,-0.24999908300290702,28.142831179525075,27.610520282451546,0.37199594524372337,0.9787872676792659,1.6684332289261015,1.9578643901228858,27.0606597494499,0.5,-0.5194495299713946,-0.805500411987305,-2.291221468841851,0.680220644867239,-1.5483609404145788,-0.06263988356003303,0.9312010636932282,58.590293193875645,14.896691598434458,0.7428605284272722,4,0.5025005340576172,0.6975002288818359,2.0237503051757812,2.1975002288818324,1.5250005722045898,2,0.10779270125164109,-2.611112435660036,14.4350004196167,1.5684227010900127,14.664999961853027,-1.390805252888431,14.5600004196167,0.10779270125164109
2259,2002-04-11,14.5,14.649999618530273,14.329999923706055,14.649999618530273,821200.0,-0.004462724494056602,3.2666734483679414,-2.307701336619863,29.713393891010583,27.020302145893236,0.21680556933322848,0.9823131285333204,1.7320988417875895,2.01210488818608,27.300885810826582,0.31999969482421875,-0.6285614595135858,-0.7994999885559082,-2.310163378061283,0.7111634009494665,-1.5548316833085956,-0.04416829380322085,0.8685045620328289,33.95059257358014,-10.121341166766399,0.7553316947526876,4,0.26999998092651367,0.7624998092651367,2.0249998569488525,2.262499809265133,1.8600006103515625,3,0.08689656750909203,1.2988483571605525,14.5649995803833,-2.611112435660036,14.4350004196167,1.5684227010900127,14.664999961853027,0.08689656750909203
2260,2002-04-12,14.55500030517578,14.645000457763672,13.925000190734865,14.595000267028807,1084600.0,0.00379312449488145,9.285692876751234,0.2666670905229963,27.8637643837412,26.894990144710867,-0.0346638636328791,0.8686763997122036,1.6654152758281153,1.9454383704602467,27.666508168192344,0.7200002670288068,-0.7449075551516504,-0.6789997100830103,-2.1999881876543714,0.8419887674883526,-1.4394939488686909,0.08149452870267027,0.6960238613768457,56.75678462161004,14.663069785566336,0.7604942387856811,4,-0.0050005912780743955,0.7074995040893572,1.9662497043609637,2.2074995040893537,1.4299993515014648,4,0.06183439365578258,3.2666734483679414,14.5,1.2988483571605525,14.5649995803833,-2.611112435660036,14.4350004196167,0.06183439365578258
2261,2002-04-15,14.30500030517578,14.78499984741211,13.994999885559082,14.625,538000.0,-0.01717622774017391,1.4687522351763107,8.000000000000044,26.706215415125982,27.28019052129813,0.124140510347722,1.0351000460428192,1.8826940536256682,2.1823596575540822,28.23142255881448,0.7899999618530273,-0.8655920431935122,-0.8422496795654322,-2.367584494338386,0.6830851352075218,-1.6049170869519092,-0.0795822721789552,0.8379418975350568,34.234255132874104,-5.079862857599352,0.7626674073864766,4,0.16249942779541193,0.9574995040893572,2.2162497043609637,2.4574995040893537,0.8249998092651385,0,0.07479899839198723,9.285692876751234,14.55500030517578,3.2666734483679414,14.5,1.2988483571605525,14.5649995803833,0.07479899839198723
2262,2002-04-16,14.5,14.795000076293945,14.1899995803833,14.369999885559082,852400.0,0.013631575719272648,-1.4693861265893737,-0.40625074505876796,27.98831233394094,28.03580522736075,-0.0756825980757192,0.7672040759713212,1.6523735066832685,1.9744041878071314,28.755412894608405,0.6050004959106445,-0.9572820367919626,-0.5759999752044678,-2.0813641237813023,0.9293641733723668,-1.328682049492885,0.1766820990839495,0.5435067959763913,66.09194079325975,30.589794348950235,0.7526820742884172,4,-0.032500267028808594,0.75,2.057499885559082,2.2049999237060547,1.3299999237060547,1,0.10724140035695018,1.4687522351763107,14.30500030517578,9.285692876751234,14.55500030517578,3.2666734483679414,14.5,0.10724140035695018
2263,2002-04-17,13.925000190734865,14.625,13.925000190734865,14.529999732971193,1467000.0,-0.03965515925966445,-1.3140507071382124,-4.653838535744415,23.203020203237415,27.849183152381748,0.5229584225063064,1.246217892556695,2.1951199638169694,2.5367253864190022,29.431350773916577,0.6999998092651349,-0.9854455385390732,-1.0494997978210439,-2.5788746575689405,0.4798750619268528,-1.8141872276949922,-0.2848123679470955,1.0270260310458372,0.0,-30.235718873064965,0.7646874298739482,4,0.5549998283386213,1.2124996185302717,2.632499694824217,2.7799997329711896,2.314999580383299,2,0.1752243839829013,-1.4693861265893737,14.5,1.4687522351763107,14.30500030517578,9.285692876751234,14.55500030517578,0.1752243839829013
2264,2002-04-18,13.824999809265135,14.164999961853027,13.524999618530273,13.989999771118164,1081600.0,-0.007181355842010406,1.4854365695894758,0.27272741602930994,24.210514163701276,27.460260876311168,0.6199603671846319,1.230525651108671,2.253141729498717,2.6247739899576015,30.679540149449203,0.6400003433227539,-0.9503618190289416,-1.0360002040863048,-2.5521155642731888,0.4801151561005792,-1.7940578841797468,-0.2779425239928628,1.0428642842555327,23.62205374816385,-5.181120773700325,0.7580576800934417,4,0.45499992370605646,1.1250000000000018,2.6687502861022967,2.8800001144409197,2.224999427795412,3,0.16383366181349346,-1.3140507071382124,13.925000190734865,-1.4693861265893737,14.5,1.4687522351763107,14.30500030517578,0.16383366181349346
2265,2002-04-19,14.125,14.154999732971193,13.80500030517578,13.904999732971193,985600.0,0.021699833263926216,1.4999982970085188,-1.3333352599485342,37.13849997575899,28.14601210608093,0.28135362312141154,0.8380264491360041,1.9313531127409718,2.3128484499921456,31.645878261271122,0.3499994277954137,-0.8623417552210242,-0.6500000000000004,-2.1256905220491156,0.8256905220491166,-1.3878452610245589,0.08784526102455814,0.6085776460216277,47.24410749632798,14.314357503167145,0.7378452610245583,4,0.1549997329711914,0.8249998092651367,2.3687500953674316,2.5799999237060547,1.8350000381469727,4,0.1582301317063053,1.4854365695894758,13.824999809265135,-1.3140507071382124,13.925000190734865,-1.4693861265893737,14.5,0.1582301317063053
2266,2002-04-22,14.510000228881836,14.524999618530273,13.96500015258789,14.114999771118164,1304400.0,0.02725665337216543,1.6352963351913186,1.7954544469346054,50.47170914718081,30.6042511881358,-0.14298155128367895,0.35506129303876577,1.526171095310012,1.921553353138112,32.32444888376899,0.5599994659423828,-0.7823189492933356,-0.19124979972839284,-1.5555496200754533,1.1730500206186658,-0.8733997099019231,0.49090011044513737,0.10271961439065613,77.55907522159778,39.51460053437145,0.6821499101735297,4,-0.35000038146972656,0.4399995803833008,1.953749656677246,2.1949996948242188,1.1300001144409197,0,0.1016539906635876,1.4999982970085188,14.125,1.4854365695894758,13.824999809265135,-1.3140507071382124,13.925000190734865,0.1016539906635876
2267,2002-04-23,14.5,14.6899995803833,14.30500030517578,14.449999809265135,1805000.0,-0.0006891956391517073,-1.264706954826572,0.12658261465808246,56.61375874958623,33.767687584809266,-0.13722184946021798,0.270644322183605,1.5030456203469278,1.9240987832673895,32.4072902462566,0.3849992752075213,-0.7298717457907582,-0.13250002861022914,-1.3814594125289457,1.1164593553084874,-0.7569797205695874,0.4919796633491291,-0.9750003814697266,83.69102260904017,40.02249052744537,0.6244796919593583,4,-0.3400001525878906,0.4499998092651367,1.963749885559082,2.0225000381469727,1.494999885559082,1,0.04344828375454601,1.6352963351913186,14.510000228881836,1.4999982970085188,14.125,1.4854365695894758,13.824999809265135,0.04344828375454601
2268,2002-04-24,15.354999542236328,15.380000114440918,14.524999618530273,14.59000015258789,2584000.0,0.058965485671470974,1.0981593512678594,15.299929428369252,65.40084116526981,37.732959504171404,-0.9704257750503587,-0.670309361874061,0.6038627001557195,1.0736459166255727,32.05665587023253,0.880000114440918,-0.6763775978498963,0.7552495479583747,-0.369830124372692,1.8803292202894415,0.19270971179284047,1.317789384123909,-1.8066999244689939,98.65226061881364,49.286471693176225,0.5625398361655336,4,-0.9024996757507324,-0.4049997329711914,1.108750343322754,1.1100006103515625,0.7250003814697266,2,0.030934574772416124,-1.264706954826572,14.5,1.6352963351913186,14.510000228881836,1.4999982970085188,14.125,0.030934574772416124
2269,2002-04-25,16.46500015258789,16.690000534057614,15.229999542236328,15.489999771118164,2560600.0,0.0722891985309626,1.0491225534090702,1.2745113194375186,71.82130869495586,42.61713109430636,-1.9806666426888064,-1.8420688485050398,-0.5457487182033205,-0.028899874537600567,32.91488999101212,1.4600009918212855,-0.556710235903509,1.84450011253357,0.5980403446030991,3.090959880464041,1.2212702285683346,2.4677299964988055,-2.843432514953612,92.20102725756357,39.679093054165506,0.6232298839652357,4,-1.357500076293947,-1.357500076293947,-2.384185791015625e-07,-0.27499961853027344,-0.5250005722045898,3,-0.013665373785882506,1.0981593512678594,15.354999542236328,-1.264706954826572,14.5,1.6352963351913186,14.510000228881836,-0.013665373785882506
2270,2002-04-26,16.174999237060547,17.209999084472653,15.96500015258789,16.469999313354492,2675200.0,-0.017613174177940283,-2.4825230416283097,-0.3025640624358104,66.59339793306296,47.04904026296603,-1.605542638408,-1.603567826660779,-0.3114731320852524,0.2550496930551276,33.57107761672068,1.244998931884762,-0.4442355273096439,1.5349992275238034,0.20259362679615123,2.8674048282514555,0.8687964271599782,2.2012020278876285,-2.369325625640869,68.10477078305365,15.706053094861709,0.6662028003638261,4,-0.8074998855590838,-0.8074998855590838,0.29000067710876465,-0.057498931884765625,-0.5249996185302734,4,-0.007727975634990836,1.0491225534090702,16.46500015258789,1.0981593512678594,15.354999542236328,-1.264706954826572,14.5,-0.007727975634990836
2271,2002-04-29,16.25,16.649999618530273,15.984999656677244,16.235000610351562,575400.0,0.00463683254881464,-1.5825176197830333,-0.05084537548896001,70.64845275885196,51.789055865733914,-1.537293674514805,-1.6630213878741529,-0.4344171643174146,0.18235584784049053,33.22529540268734,0.6649999618530291,-0.32776793839117424,1.5460000038146973,0.03575589063884266,3.056244116990552,0.79087794722677,2.3011220604026246,-2.1719803507360833,66.9535460285112,13.315460102079363,0.7551220565879274,4,-0.8825006484985369,-0.8825006484985369,0.20875000953674316,-0.13249969482421875,-0.3199996948242205,0,-0.017846151498647878,-2.4825230416283097,16.174999237060547,1.0491225534090702,16.46500015258789,1.0981593512678594,15.354999542236328,-0.017846151498647878
2272,2002-04-30,16.194999694824222,16.325000762939453,16.079999923706055,16.319999694824222,1238800.0,-0.0033846341646632805,2.6295846284263003,-8.333672431332655,68.86573090373176,56.86269038801107,-1.3595431280714863,-1.5525498610709114,-0.42802056337156813,0.23753044848552207,32.174718675220895,0.24500083923339844,-0.20200528871204781,1.4052496910095247,-0.24014705899329414,3.0506464410123435,0.5825513160081144,2.227948066010935,-1.866421690743607,62.197408136459856,8.806289550632009,0.8226983750014096,4,-0.8275003433227592,-0.8275003433227592,0.17500042915343883,-0.07749938964844105,-0.3499994277954155,1,-0.03426979697189125,-1.5825176197830333,16.25,-2.4825230416283097,16.174999237060547,1.0491225534090702,16.46500015258789,-0.03426979697189125
2273,2002-05-01,16.579999923706055,16.84000015258789,16.004999160766598,16.170000076293945,800000.0,0.02377278395410376,-1.256754318588347,-3.279998779296875,72.413776802546,62.21860845899382,-1.484429527658424,-1.838455969640341,-0.8388101598107927,-0.1733966712421804,30.864574881152723,0.8350009918212926,-0.027370784981675556,1.667499923706055,-0.12849390380641879,3.463493751218529,0.7695030099498172,2.565496837462293,-2.020908233194076,68.18185321118605,11.822231550400318,0.8979969137562374,5,-1.0725002288818395,-1.2125005722045916,-0.39624929428100586,-0.46249961853027344,-0.2899990081787074,2,-0.035283476528280344,2.6295846284263003,16.194999694824222,-1.5825176197830333,16.25,-2.4825230416283097,16.174999237060547,-0.035283476528280344
2274,2002-05-02,16.709999084472653,17.014999389648438,16.194999694824222,16.450000762939453,467600.0,0.007840721433341136,-1.1298680710028788,0.6341424836479598,72.85257516224593,66.18683903527014,-1.2987301515225056,-1.871446320381688,-0.9984554832881223,-0.32875014619491694,29.49904017264433,0.8199996948242152,0.146658816969218,1.674999141693112,-0.26226387460210177,3.612262157988324,0.7063676335455042,2.643630649840718,-1.9388348024438198,59.83932297491478,3.3841215874158195,0.9686315081476063,5,-1.122499465942381,-1.3424997329711896,-0.6299986839294398,-0.5924987792968714,-0.3299999237060547,3,-0.037701926707584876,-1.256754318588347,16.579999923706055,2.6295846284263003,16.194999694824222,-1.5825176197830333,16.25,-0.037701926707584876
2275,2002-05-03,16.344999313354492,16.799999237060547,16.299999237060547,16.799999237060547,793600.0,-0.02184319515955735,1.1978025663275358,-1.750011004005482,71.11799414922021,68.48087070216341,-0.6545385404808055,-1.4396751705294832,-0.6573159322611755,0.009872645892031073,29.174771818591726,0.5,0.4112388127653155,1.2207494258880622,-0.787541584913722,3.2290404366898464,0.21660392048717014,2.2248949312889543,-1.3787282471301534,34.95143203957668,-23.310159815022132,1.0041455054008916,5,-0.587499618530277,-0.9774999618530291,-0.21249914169311523,-0.22749900817871094,-0.18999862670898438,4,-0.02477820434292044,-1.1298680710028788,16.709999084472653,-1.256754318588347,16.579999923706055,2.6295846284263003,16.194999694824222,-0.02477820434292044
2276,2002-05-06,16.264999389648438,16.5,16.040000915527347,16.319999694824222,464800.0,-0.0048944586764645415,1.2168581671109306,0.12087981186413749,68.71684643200562,69.82565822243222,-0.3345985411725714,-1.300329888870838,-0.5935711407561683,0.06859061624158613,28.915470013993637,0.4599990844726527,0.6943830684020416,1.0607495307922363,-0.9973668665311841,3.118865928115655,0.03169133213052788,2.0898077294539465,-1.1192300819642345,25.742591085319155,-30.226103887754256,1.0290581986617096,5,-0.39750003814697443,-0.8975000381469744,-0.21124935150146484,-0.14749908447265625,-0.37999916076660156,0,-0.03781123849961954,1.1978025663275358,16.344999313354492,-1.1298680710028788,16.709999084472653,-1.256754318588347,16.579999923706055,-0.03781123849961954
2277,2002-05-07,15.93000030517578,16.264999389648438,15.914999961853027,16.260000228881836,532200.0,-0.020596317063858116,1.0588307892537179,5.999965321126014,72.40222923169675,70.603590229813,0.25097019595098224,-0.893391116177737,-0.2840519526340639,0.38820711258994756,28.959568515777168,0.34999942779541016,0.8999564009975121,0.6510004520416235,-1.39805440202346,2.700055306106707,-0.37352697499091825,1.6755278790741652,-0.6190926153485012,1.3636682841567855,-59.136559268430425,1.0245274270325417,5,0.2899990081787127,-0.5625009536743164,-0.10875034332275213,0.33249998092651545,-0.5050001144409144,1,0.0,1.2168581671109306,16.264999389648438,1.1978025663275358,16.344999313354492,-1.1298680710028788,16.709999084472653,0.0
2278,2002-05-08,16.135000228881836,16.309999465942386,16.0,16.055000305175778,361600.0,0.012868795968538072,-2.263143100938651,-0.24242406727741314,75.21834036130097,70.98103819274023,0.18802142760169716,-1.0274159063565769,-0.5254089895244292,0.16678475185372932,28.84741936233936,0.3799991607666069,1.0451886559784356,0.7775003433227532,-1.2766696223849543,2.8316703090304607,-0.24958463953110055,1.804585326176607,-0.6721652274829282,20.00003467908409,-43.29931288009014,1.0270849828538533,5,0.42749929428100586,-0.7675008773803729,-0.6112504005432129,0.009999752044677734,-0.3350000381469709,2,-0.017973347241354576,1.0588307892537179,15.93000030517578,1.2168581671109306,16.264999389648438,1.1978025663275358,16.344999313354492,-0.017973347241354576
2279,2002-05-09,15.760000228881836,16.149999618530273,15.760000228881836,16.024999618530273,456400.0,-0.023241400352058572,-1.94339839926297,-3.3124955296472316,67.56176141469118,71.08863413514337,0.5056778367536587,-0.5830743966875147,-0.17623782897719664,0.5203005677923471,28.55632944449106,0.3899993896484375,1.1764518250300142,0.33950033187866246,-1.6809471496605468,2.35994781341787,-0.6707234088909431,1.3497240726482662,-0.15739210083702915,0.0,-62.63150314281431,1.0102237407696038,5,0.6274995803833008,-0.39250087738037287,-0.4412503242492676,0.17999982833862305,-0.435000419616701,3,0.033629484704843504,-2.263143100938651,16.135000228881836,1.0588307892537179,15.93000030517578,1.2168581671109306,16.264999389648438,0.033629484704843504
2280,2002-05-10,15.454999923706055,15.885000228881836,15.380000114440918,15.760000228881836,576800.0,-0.01935281096105801,-1.2197810950278976,1.1509471987101976,60.32786379490192,69.94190202803782,0.7798111857624264,-0.21838812337830404,0.09692271378575157,0.7974340555237944,27.4706345311866,0.505000114440918,1.2020726584238375,-0.010499954223632812,-1.989446450380644,1.9684465419333765,-0.9999732023021366,0.9789732938548728,1.754999160766598,6.696412225765387,-51.81423367773419,0.9894732480785049,5,0.742499828338623,-0.08750057220459162,-0.16125011444091797,0.46000003814697266,-0.40499973297118963,4,0.059851131777859834,-1.94339839926297,15.760000228881836,-2.263143100938651,16.135000228881836,1.0588307892537179,15.93000030517578,0.059851131777859834
2281,2002-05-13,15.375,15.69499969482422,15.204999923706055,15.454999923706055,507600.0,-0.00517631343260927,-1.3333318195648605,0.262294569377392,59.41872888879401,68.89223513748917,0.8075635538803887,-0.057040881848140046,0.14752654218593797,0.831494714951873,26.566573461372865,0.48999977111816584,1.0909998045290052,-0.14399986267089915,-2.04725330248581,1.75925357714401,-1.0956265825783547,0.8076268572365564,1.7983991050720185,15.38462866236976,-38.29095284010148,0.9516267199074547,5,0.7349996566772461,-0.007500648498536933,-0.14499998092651367,0.5399999618530273,-0.5649995803833008,0,0.050731751976943684,-1.2197810950278976,15.454999923706055,-1.94339839926297,15.760000228881836,-2.263143100938651,16.135000228881836,0.050731751976943684
2282,2002-05-14,16.055000305175778,16.120000839233402,15.324999809265135,15.449999809265135,850000.0,0.04422766212525375,1.1632635054916978,-7.562513411057842,57.829984024359426,67.27181371769068,0.11802778879122755,-0.6477835114260291,-0.5487714435077873,0.10449229466574295,25.86121843721962,0.795001029968267,1.037175718044768,0.45825042724609055,-1.3961502745601138,2.3126511290522966,-0.4689499236570107,1.3854507781491936,1.0396628326416035,76.92314331184848,27.74145949102337,0.9272003509031029,5,0.054999351501468396,-0.6875009536743146,-0.8250002861022914,-0.14000034332275035,-1.4300003051757777,1,-0.010588606232485587,-1.3333318195648605,15.375,-1.2197810950278976,15.454999923706055,-1.94339839926297,15.760000228881836,-0.010588606232485587
2283,2002-05-15,16.364999771118164,16.420000076293945,15.920000076293945,16.040000915527347,500400.0,0.019308592964800475,1.2988533970578564,0.5371877507333785,48.637597011023644,64.58126058977707,-0.252198011052851,-0.8069862778296191,-0.8535879800631925,-0.24966696120656096,24.906474924699985,0.5,0.9635877591192692,0.6462499141693119,-1.0602139770838406,2.3527138054224626,-0.20698203145726524,1.4994818597958872,0.6540768381347632,95.47322647996107,49.596155141861445,0.8532319456265753,5,-0.3625001907348633,-0.997500419616701,-1.1649999618530273,-0.4499998092651367,-1.8099994659423846,2,-0.05743963296854182,1.1632635054916978,16.055000305175778,-1.3333318195648605,15.375,-1.2197810950278976,15.454999923706055,-0.05743963296854182
2284,2002-05-16,16.09000015258789,16.375,16.024999618530273,16.344999313354492,517800.0,-0.016804132134215388,1.2222208766522757,-0.7846155651934144,48.83722143829269,62.1056191774518,-0.08313674059014886,-0.3727069533243821,-0.5879385689406984,-0.01592475330498644,23.41881600432687,0.35000038146972656,0.8958712542342582,0.25800027847290075,-1.2021451013736204,1.718145658319422,-0.47207241145035894,0.9880729683961604,0.8565133892431618,72.83951586317326,28.54416169701385,0.7300726899232606,5,-0.23750019073486328,-0.7225008010864276,-0.9250001907348633,-0.17500019073486328,-1.739999771118164,3,-0.018023614611736516,1.2988533970578564,16.364999771118164,1.1632635054916978,16.055000305175778,-1.3333318195648605,15.375,-0.018023614611736516
2285,2002-05-17,16.360000610351562,16.514999389648438,16.25,16.299999237060547,317200.0,0.016780637365018558,-2.3124955296473786,-0.23530027750143986,51.428579921407305,60.18470067627421,-0.3920094671385179,-0.4919016189276988,-0.8753054843176891,-0.3245943897671104,21.918469306694238,0.4249992370605469,0.7726763156738272,0.41625070571899414,-0.8185338559024053,1.6510352673403936,-0.20114157509170738,1.0336429865296939,0.5168523867544899,88.16802729111248,44.80805113735238,0.6173922808107,5,-0.5000009536743164,-0.9925012588500994,-1.3437507152557373,-0.44500064849853516,-2.1750001907348633,4,-0.06326410528564075,1.2222208766522757,16.09000015258789,1.2988533970578564,16.364999771118164,1.1632635054916978,16.055000305175778,-0.06326410528564075
2286,2002-05-20,15.984999656677244,16.34000015258789,15.975000381469727,16.024999618530273,385800.0,-0.022921817829092306,-11.166960723538855,-0.6666507724585458,47.48201340129954,57.415787806230064,-0.0680606534156194,-0.0007710953788748753,-0.5231925265671347,0.010920591922713996,21.115580274510304,0.38500022888183594,0.6168659925705562,-0.03250021934509384,-1.066610422514108,1.0016099838239185,-0.5495553209296009,0.48455488223941323,0.8249792174928086,55.46219160846439,13.886662515088851,0.5170551015845065,5,-0.12499999999999822,-0.6175003051757812,-1.0787498950958234,-0.06999969482421697,-1.5050001144409162,0,-0.05849230441189357,-2.3124955296473786,16.360000610351562,1.2222208766522757,16.09000015258789,1.2988533970578564,16.364999771118164,-0.05849230441189357
2287,2002-05-21,15.130000114440918,16.280000686645508,15.119999885559082,16.0,875000.0,-0.05348761717859507,-1.6067423676616666,21.75001788140952,34.37499678854175,52.87763852036793,0.7392667177214207,0.9526914515505069,0.3115682989063604,0.8205824867350948,20.37251759126463,1.1600008010864258,0.4641419852226214,-0.9189997673034682,-1.7828441160128286,-0.055155418594107886,-1.3509219416581466,-0.48707759294878805,1.6157796017105746,0.7168625402748087,-35.9443423251462,0.43192217435468,5,0.6874995231628418,0.2374992370605451,-0.2650003433227539,0.7849998474121094,-0.5900001525878906,1,-0.021150012716708022,-11.166960723538855,15.984999656677244,-2.3124955296473786,16.360000610351562,1.2222208766522757,16.09000015258789,-0.021150012716708022
2288,2002-05-22,15.829999923706055,15.970000267028807,15.3100004196167,15.3149995803833,1065600.0,0.046265684333803625,-1.5142915271725144,-0.5919544954788158,41.554709065215995,49.98796603709292,-0.009551661033318837,0.30577955305976445,-0.40192057570120454,0.07382558811685769,21.054410774881866,0.8400001525878888,0.34216965510342057,-0.24274997711181712,-1.0505568549639683,0.5650569007403341,-0.6466534160378927,0.1611534618142585,0.8182330026098938,50.896078175343504,16.45760866010766,0.4039034389260759,5,-0.012500286102294922,-0.4625005722045916,-0.971250057220459,0.08500003814697266,-2.0500001907348615,2,-0.07612128423964926,-1.6067423676616666,15.130000114440918,-11.166960723538855,15.984999656677244,-2.3124955296473786,16.360000610351562,-0.07612128423964926
2289,2002-05-23,16.239999771118164,16.329999923706055,15.699999809265135,15.895000457763672,491800.0,0.02590017999925065,1.4000021798285995,0.6699011327421174,49.00095567074257,48.7294206899641,-0.3847654133698786,-0.12853088753987763,-0.8183443384855131,-0.3739963832327682,20.858453193453936,0.6300001144409197,0.23464551052974514,0.1784998893737786,-0.6123960412435707,0.9693958199911279,-0.2169480759348943,0.5739478546824532,0.3165391727523712,80.28675868886485,44.01654956429788,0.39544796530867427,5,-0.4225001335144043,-0.872500419616701,-1.4312498569488525,-0.3249998092651367,-2.4349994659423846,3,-0.10375612621245545,-1.5142915271725144,15.829999923706055,-1.6067423676616666,15.130000114440918,-11.166960723538855,15.984999656677244,-0.10375612621245545
2290,2002-05-24,16.049999237060547,16.395000457763672,15.845000267028807,16.344999313354492,702200.0,-0.011699540439373712,1.784794418020724,-0.8550743867447299,47.99627062665204,47.46025866083722,-0.11341519244910181,0.054414671869594144,-0.635334894326391,-0.22075205326234126,20.10523459761352,0.5500001907348651,0.08266718611808699,-0.00525064468383718,-0.7943436194259021,0.7838423300582296,-0.39979713205487144,0.3892958426871953,0.4203473633113006,72.94109287287715,33.879384520951376,0.3945464873710332,5,-0.2324995994567871,-0.5424995422363317,-1.4349994659423828,-0.32249927520751953,-2.419999122619629,4,-0.10591893684738662,1.4000021798285995,16.239999771118164,-1.5142915271725144,15.829999923706055,-1.6067423676616666,15.130000114440918,-0.10591893684738662
2291,2002-05-28,15.960000038146973,16.145000457763672,15.6850004196167,16.069999694824222,721200.0,-0.005607426990137165,2.538445738012185,0.37288009569069835,50.2929661488451,46.62281223022451,0.0763186760026926,0.12814383888643022,-0.5591583980806654,-0.15810673739546388,19.215310673783875,0.46000003814697266,-0.006672877113393483,-0.08074984550476216,-0.8654202903735957,0.7039205993640714,-0.4730850679391807,0.3115853769296546,0.4350004196166992,65.88233534165835,21.14112984175175,0.3923352224344172,5,-0.1425004005432129,-0.372500419616701,-1.3450002670288086,-0.2325000762939453,-2.2049999237060547,1,-0.11121551467968283,1.784794418020724,16.049999237060547,1.4000021798285995,16.239999771118164,-1.5142915271725144,15.829999923706055,-0.11121551467968283
2292,2002-05-29,15.640000343322756,16.030000686645508,15.425000190734865,16.030000686645508,540600.0,-0.020050106144070545,2.102563914462816,3.545468732389351,45.27220708670241,46.24888001641104,0.370189253164833,0.4262885149362159,-0.2532774402293594,0.1451742965402527,18.3559646360667,0.6050004959106428,-0.03888322945717704,-0.37299957275390305,-1.1737909687207964,0.42779182321299203,-0.7733952707373515,0.0273961252295436,0.7550001144409162,30.41473844274235,-16.73496699016577,0.4003956979834472,5,0.17749929428100408,0.11749935150145951,-1.0850005149841326,0.08749961853027166,-1.4800004959106463,2,-0.07416884754620046,2.538445738012185,15.960000038146973,1.784794418020724,16.049999237060547,1.4000021798285995,16.239999771118164,-0.07416884754620046
2293,2002-05-30,15.994999885559082,16.0,15.449999809265135,15.475000381469727,870400.0,0.022698179951631925,1.0754734635489365,-1.333330888016732,52.253113065925334,46.62842353059244,-0.04784570250282272,0.026577759195561157,-0.6195288205377061,-0.211236910121535,16.889640506775837,0.5500001907348651,-0.049738999750502444,0.011249971389769797,-0.7437671179288046,0.7662670607083424,-0.3662585732695156,0.388758516049057,0.32350053787231303,58.76283895984632,5.415657994884967,0.3775085446592865,5,-0.17750024795532227,-0.12750053405761896,-1.440000057220459,-0.2674999237060547,-1.8299999237060547,3,-0.09096592273312154,2.102563914462816,15.640000343322756,2.538445738012185,15.960000038146973,1.784794418020724,16.049999237060547,-0.09096592273312154
2294,2002-05-31,16.079999923706055,16.200000762939453,15.765000343322756,15.770000457763672,866200.0,0.005314163098163904,-1.7187552154114107,0.5961533876561413,56.25625759407489,47.16483216088884,-0.1502095942634174,-0.11387885029936484,-0.7195382666909786,-0.28184020973225365,15.064051346429046,0.43500041961669744,-0.09785079069235891,0.12774996757507395,-0.5481077851893374,0.8036077203394854,-0.21017890880713352,0.46567884395727965,0.16659046745300188,67.5257270781491,7.935601072435176,0.33792887638220603,5,-0.32249975204467773,0.08499956130981445,-1.3787500858306885,-0.35249996185302734,-2.6599998474121094,4,-0.14303483841091746,1.0754734635489365,15.994999885559082,2.102563914462816,15.640000343322756,2.538445738012185,15.960000038146973,-0.14303483841091746
2295,2002-06-03,15.9399995803833,16.219999313354492,15.625,16.079999923706055,662400.0,-0.008706489053918354,1.8333359824341906,-0.4516147887453931,55.588522778103645,48.06555542497819,-0.0849892561485337,-0.006087908025442346,-0.5884241595440187,-0.12419911489711133,13.203674027978874,0.5949993133544922,-0.12607941012975488,0.007999610900878196,-0.6420885384720805,0.6580877602738369,-0.31704446378559936,0.33304368558735753,-0.8199996948242188,64.77986893261526,-0.38535083321328045,0.32504407468647917,6,-0.18249940872192383,0.22499990463256836,-0.8324995040893572,-0.21249961853027344,-2.339999198913574,0,-0.13393973220896294,-1.7187552154114107,16.079999923706055,1.0754734635489365,15.994999885559082,2.102563914462816,15.640000343322756,-0.13393973220896294
2296,2002-06-04,15.649999618530273,15.845000267028807,15.420000076293945,15.649999618530273,783000.0,-0.01819322267799295,1.1794809094599394,-0.0,45.65915570469089,49.31935086010587,0.17041452233360133,0.2482008290238511,-0.31537676297792316,0.1792997763009474,11.902397294292783,0.5199995040893555,-0.14482040936364093,-0.2512503623962399,-0.8931461905522546,0.3906454657597749,-0.5721982764742464,0.06969755168176661,-0.5079997444152831,28.749970197649187,-33.48511367639885,0.32094791407800705,6,0.2025008201599121,0.41750001907348633,-0.28250026702881037,0.0775003433227539,-1.875,1,-0.12907345388670743,1.8333359824341906,15.9399995803833,-1.7187552154114107,16.079999923706055,1.0754734635489365,15.994999885559082,-0.12907345388670743
2297,2002-06-05,15.93000030517578,16.110000610351562,15.649999618530273,15.649999618530273,513000.0,0.01789141811313355,-2.2857133125796145,100.0,45.30744935855887,49.73632200381064,0.01768786818142054,-0.033518361441769784,-0.6058797473876201,-0.08687379269084694,10.606466059410161,0.46000099182128906,-0.19292777158827334,0.028750324249266157,-0.6131455039067486,0.6706461524052809,-0.29219758982874033,0.34969823832727265,-0.7664404422759983,63.7500894070522,5.483144228010815,0.32094791407800705,6,-0.02250003814697088,0.1374993324279803,-0.5625009536743164,-0.20250034332275213,-2.2400007247924787,2,-0.1365348492823435,1.1794809094599394,15.649999618530273,1.8333359824341906,15.9399995803833,-1.7187552154114107,16.079999923706055,-0.1365348492823435
2298,2002-06-06,15.845000267028807,16.225000381469727,15.68000030517578,16.0,486000.0,-0.005335846611337236,-1.2474245859379056,-0.5535691173765945,47.24409617755801,49.54111539345679,0.11738361228035821,0.030189473563705604,-0.5369383762306175,0.014792894363020892,9.208298706051657,0.5450000762939471,-0.19834811546602893,-0.04174971580505549,-0.6744487896100555,0.5909493579999463,-0.3580992527075555,0.2745998210974445,-0.660311615119932,52.79503473505612,-3.4786854338946824,0.3163495369025008,6,0.06250000000000178,0.22249937057495295,-0.47750091552734375,-0.11750030517577947,-2.2950000762939418,3,-0.10634271954686825,-2.2857133125796145,15.93000030517578,1.1794809094599394,15.649999618530273,1.8333359824341906,15.9399995803833,-0.10634271954686825
2299,2002-06-07,16.290000915527347,16.34000015258789,15.375,15.649999618530273,535000.0,0.028084609719100095,1.6081093271954616,-4.129047739172677,49.24242768280718,49.67957728858514,-0.3573585557878509,-0.39323009738223114,-0.9944473250998733,-0.41142293039489886,8.325524072236751,0.9650001525878906,-0.04671611638257822,0.3767508983612089,-0.2776213341389102,1.0311231308613262,0.04956478211115112,0.7039370146112685,-1.0636997944360385,94.81873273009774,40.820515664750914,0.3271861162500588,6,-0.432500839233402,-0.22250127792358754,-0.8525013923645091,-0.677500724792484,-2.8500013351440465,4,-0.13044817889781735,-1.2474245859379056,15.845000267028807,-2.2857133125796145,15.93000030517578,1.1794809094599394,15.649999618530273,-0.13044817889781735
2300,2002-06-10,16.379999160766598,16.584999084472653,16.21500015258789,16.364999771118164,556400.0,0.005524753847832242,-1.3492098092642826,0.023436498830255535,54.555936267688885,50.15324063512334,-0.44211687803481503,-0.4325538226631842,-1.0876229478795985,-0.4883890002160953,7.993558079372695,0.3699989318847621,0.027993293973977984,0.4204991817474326,-0.22823152617164055,1.0692298896665058,0.09613382778789514,0.7448645357069701,-1.0868760977854937,83.05784472594054,28.036737635474083,0.3243653539595367,6,-0.39999961853027166,-0.41999959945678356,-0.9024996757507306,-0.9349994659423793,-2.429999351501463,0,-0.18070813407380681,1.6081093271954616,16.290000915527347,-1.2474245859379056,15.845000267028807,-2.2857133125796145,15.93000030517578,-0.18070813407380681
2301,2002-06-11,16.155000686645508,16.655000686645508,16.045000076293945,16.635000228881836,394600.0,-0.013736171285039345,1.3461541283057623,-32.00127161750504,63.832677258079954,52.215515098609735,-0.20847168006781835,-0.15402016714155664,-0.8422079716998674,-0.24985785730215326,8.035777839549802,0.6100006103515625,0.020237136698554536,0.15650067329406703,-0.4355884063814486,0.7485897529695826,-0.1395438665436899,0.4525452131318257,-0.7800006866455078,60.937520954746695,-0.9133524748593871,0.29604453983775797,6,-0.1400003433227539,-0.2675004005432129,-0.5925011634826696,-0.7100009918212891,-2.3650007247924805,1,-0.1581553820228473,-1.3492098092642826,16.379999160766598,1.6081093271954616,16.290000915527347,-1.2474245859379056,15.845000267028807,-0.1581553820228473
2302,2002-06-12,15.885000228881836,16.145000457763672,15.739999771118164,15.744999885559082,268200.0,-0.016713119547365096,-4.399988555951858,-0.2916676600783603,50.83969990250675,52.058469191563226,0.1116812541132095,0.10813545912036382,-0.5387108920373507,0.028729854335434624,7.627636374754743,0.41500091552734375,0.025878620755264592,-0.10499978065490723,-0.698552853453954,0.48855329214413956,-0.4017763170544306,0.19177675574461617,-0.38200016021728445,39.843746507542214,-22.426500969055347,0.2967765363995237,6,0.13000011444091797,0.0025000572204589844,-0.26750087738037287,-0.5175008773803729,-2.560000419616701,2,-0.13282975007549547,1.3461541283057623,16.155000686645508,-1.3492098092642826,16.379999160766598,1.6081093271954616,16.290000915527347,-0.13282975007549547
2303,2002-06-13,15.425000190734865,15.949999809265135,15.395000457763672,15.800000190734865,338200.0,-0.028958138591059446,-1.5517242891280705,-2.6785648599123983,37.74435947894068,50.00159162321498,0.5390061688807588,0.5208042124627887,-0.03842439761097616,0.49975909322004064,6.977484937171888,0.5549993515014631,0.010761931924051282,-0.5179998397827124,-1.1349311167014289,0.09893143713600239,-0.8264654782420688,-0.2095342013233541,1.2300004959106428,3.9062628056786703,-53.768202964382446,0.30846563845935765,6,0.5900001525878888,0.46250009536742986,0.36874914169311346,-0.05750083923340199,-2.555000305175783,3,-0.11247977885884919,-4.399988555951858,15.885000228881836,1.3461541283057623,16.155000686645508,-1.3492098092642826,16.379999160766598,-0.11247977885884919
2304,2002-06-14,15.800000190734865,15.800000190734865,14.755000114440918,15.425000190734865,1088800.0,0.024311182843631096,4.573333740234385,-1.0,46.43875735328282,48.98495102045711,0.13422670582712293,0.1296093163580423,-0.3723019158380527,0.1332108860547354,6.593188093104395,1.045000076293947,0.062068545007583964,-0.12849984169006134,-0.7445150280182613,0.4875153446381386,-0.4365074348541622,0.17950775147403952,0.829800491333005,54.9999874516576,-0.7126455323030711,0.30800759316410026,6,-0.09499979019165217,-0.09499979019165217,0.16499924659728826,-0.432500839233402,-3.22500038146973,4,-0.14240506157205002,-1.5517242891280705,15.425000190734865,-4.399988555951858,15.885000228881836,1.3461541283057623,16.155000686645508,-0.14240506157205002
2305,2002-06-17,15.324999809265135,15.81999969482422,15.260000228881836,15.8149995803833,415000.0,-0.03006331491997516,1.2399978637695224,-1.306666056315109,41.848517776544796,48.56154680621865,0.573080721372472,0.5513630010544173,0.12947787548469059,0.6128690650457553,5.9792710381411975,0.5599994659423846,0.030548560461788554,-0.5517501831054705,-1.1886775621235497,0.08517719591261042,-0.8702138726145119,-0.23328649359643094,1.2298088500976565,29.99997490331493,-23.417235559357188,0.31846368950904025,6,0.38000059127807795,0.38000059127807795,0.5524997711181658,0.042499542236328125,-1.3499994277954084,0,-0.12300164778744127,4.573333740234385,15.800000190734865,-1.5517242891280705,15.425000190734865,-4.399988555951858,15.885000228881836,-0.12300164778744127
2306,2002-06-18,15.050000190734865,15.270000457763672,15.024999618530273,15.210000038146973,1094600.0,-0.017944510404757863,-1.3333303058101198,0.32653045336529934,42.337657319168386,48.23156991295304,0.8426317046197713,0.7934013336704897,0.42522855073585575,0.8925713795747878,5.995059525459959,0.3000001907348615,-0.04272921460249002,-0.7799998283386209,-1.5134199856255304,-0.04657967105170968,-1.1467099069820765,-0.4132897496951653,1.4328161268310513,21.22302182953123,-33.65374294839016,0.3667100786434554,6,0.6550002098083478,0.6550002098083478,0.7324993610382062,0.317499160766598,-1.4499998092651385,1,-0.07308972541720737,1.2399978637695224,15.324999809265135,4.573333740234385,15.800000190734865,-1.5517242891280705,15.425000190734865,-0.07308972541720737
2307,2002-06-19,14.8100004196167,15.125,14.68000030517578,15.125,1430800.0,-0.015946828443624605,1.825398651533007,1.9687492549412515,34.13654782544303,46.77517565160693,1.0136478903288353,1.062682620858574,0.6910331091985746,1.1334510834136964,7.011906888128267,0.4449996948242205,-0.11368419224344173,-1.0039996147155765,-1.811898602665135,-0.19610062676601991,-1.4079491086903566,-0.6000501207407982,1.6037032498242176,10.236233480589856,-42.32522067792601,0.4039494939747785,6,0.8575000762939453,0.8575000762939453,0.9287490844726562,0.5574989318847638,-0.40000057220458984,2,-0.06887241248235365,-1.3333303058101198,15.050000190734865,1.2399978637695224,15.324999809265135,4.573333740234385,15.800000190734865,-0.06887241248235365
2308,2002-06-20,14.625,15.175000190734865,14.600000381469727,14.84000015258789,711000.0,-0.012491587736328191,-3.3396311970979577,0.6825410761699178,31.02998342819511,44.75157073442781,1.1257797901390756,1.2150763548623686,0.8960297312477188,1.3110793867073411,8.115099537832373,0.5749998092651385,-0.11120329854806776,-1.128750038146972,-2.0956977615848125,-0.1618023147091332,-1.6122238998658922,-0.6452761764280517,1.6846814675850084,2.0491502131697774,-46.61100580572117,0.4834738617189197,6,1.0025005340576172,1.0025005340576172,1.1137495040893555,0.7424993515014631,0.125,3,-0.08888890193058907,1.825398651533007,14.8100004196167,-1.3333303058101198,15.050000190734865,1.2399978637695224,15.324999809265135,-0.08888890193058907
2309,2002-06-21,14.55500030517578,14.96500015258789,14.125,14.824999809265135,931400.0,-0.004786303919604773,2.054544950122831,1.2558107556643778,31.60690769517967,42.20167867081568,1.0323506152777764,1.2146429831628094,0.9877199556555656,1.3776160522521579,9.477722394345744,0.8400001525878906,-0.1329059191350357,-1.1144997596740733,-2.190534731108828,-0.03846478823931854,-1.6525172453914525,-0.5764822739566959,1.6179066755200058,25.368754135402515,-20.374453268973664,0.5380174857173775,6,0.8350000381469744,0.8350000381469744,1.1299991607666033,0.8124990463256836,-0.09000015258788885,4,-0.11576780379850005,-3.3396311970979577,14.625,1.825398651533007,14.8100004196167,-1.3333303058101198,15.050000190734865,-0.11576780379850005
2310,2002-06-24,14.350000381469727,14.649999618530273,14.050000190734865,14.600000381469727,762200.0,-0.014084501505173819,2.42858310626702,0.9259276265828373,32.33695919775219,38.70215444189038,1.0271261608853042,1.355236826699878,1.2107024081548996,1.5724968917639792,10.838585055924531,0.5999994277954084,-0.1704310277613832,-1.2344997406005866,-2.4442490380521846,-0.02475044314898689,-1.8393743893263874,-0.6296250918747877,1.6181159011564805,24.590174186230556,-22.33995857992832,0.6048746487257995,6,0.747499942779541,1.002500057220459,1.2599992752075195,1.0174989700317365,-0.26000022888183594,0,-0.12369341637765141,2.054544950122831,14.55500030517578,-3.3396311970979577,14.625,1.825398651533007,14.8100004196167,-0.12369341637765141
2311,2002-06-25,14.1850004196167,14.75,14.05500030517578,14.350000381469727,777400.0,-0.011498254875734526,-2.270585331373608,0.6599998474121094,25.525932334288598,35.88951360097725,0.9870981874507727,1.4550407409752868,1.4001978258920378,1.7174537993389336,12.461339496553315,0.6949996948242205,-0.26524278885134756,-1.310749721527099,-2.657219688800751,0.03572024574655153,-1.9839847051639232,-0.6375147378902728,1.5529419319825468,12.000020345051926,-31.447463546029137,0.6732349836368253,6,0.8149995803833008,1.1675000190734863,1.4287490844726562,1.1824989318847638,-0.6150007247924787,1,-0.014804373065548826,2.42858310626702,14.350000381469727,2.054544950122831,14.55500030517578,-3.3396311970979577,14.625,-0.014804373065548826
2312,2002-06-26,14.479999542236328,14.5649995803833,13.925000190734865,14.100000381469727,968600.0,0.020796553675928697,1.327273736119678,-2.303025749212496,31.920504672250274,35.24241862245609,0.5272910188725177,1.1264342820151452,1.1273407331956538,1.4018478309685776,13.995516270149189,0.6399993896484357,-0.4019883992281894,-0.9577505588531494,-2.3760759306307406,0.4605748129244418,-1.666913244741945,-0.2485878729643538,1.0553897500591916,44.399948120117045,2.0466774099758,0.7091626858887955,6,0.39250040054321467,0.8100008964538574,1.1337499618530273,0.8874998092651349,-1.4799995422363281,2,-0.06077342462613722,-2.270585331373608,14.1850004196167,2.42858310626702,14.350000381469727,2.054544950122831,14.55500030517578,-0.06077342462613722
2313,2002-06-27,14.539999961853027,14.619999885559082,13.94499969482422,14.359999656677244,1453800.0,0.004143675518889722,2.9705875753121775,0.4736860597603809,24.188750063648556,32.77019559027451,0.3671624529593185,1.003278504528243,1.1091728727947867,1.326569565407933,15.562331054615791,0.6750001907348615,-0.5744020216732864,-0.8250001430511471,-2.271949699324008,0.6219494132217136,-1.5484749211875766,-0.10152536491471587,0.7699348562240012,59.13459554579051,22.450485581434386,0.7234747781364307,6,0.33249998092651545,0.7500004768371582,1.052499532699585,0.8274993896484357,-1.5399999618530273,3,-0.00894086071402922,1.327273736119678,14.479999542236328,-2.270585331373608,14.1850004196167,2.42858310626702,14.350000381469727,-0.00894086071402922
2314,2002-06-28,13.779999732971193,14.774999618530273,13.550000190734865,14.604999542236328,2717600.0,-0.05226961697907573,1.1030033783811408,-4.5833245030305045,17.980290880168923,30.118170379566077,0.905740741121182,1.6676340699768364,1.9062606929903811,2.0628055459990993,17.658614947621874,1.2249994277954084,-0.6995494108202394,-1.470000362396238,-3.0381974990144567,0.09819677422198225,-2.2540989307053483,-0.6859017940871279,1.3360442372779318,18.775481605754774,-11.54519281545657,0.78409856830911,6,0.6300005912780744,1.3225007057189924,1.8124997615814191,1.5874996185302699,-0.26999950408935725,4,0.07039189302071636,2.9705875753121775,14.539999961853027,1.327273736119678,14.479999542236328,-2.270585331373608,14.1850004196167,0.07039189302071636
2315,2002-07-01,13.80500030517578,14.175000190734865,13.729999542236328,13.895000457763672,1058200.0,0.0018142650717740683,-2.7083128029881736,0.10909111926711795,19.559585364214527,27.587273495682318,0.7179543404450222,1.5541665612553164,1.9097315042453946,2.0226469405412484,19.68518851908337,0.44500064849853693,-0.747039839568858,-1.3382498264312765,-2.996747227583638,0.3202475747210851,-2.1674985270074583,-0.5090011258550948,1.060476660351064,20.816345596163245,-5.398872042368964,0.8292487005761813,7,0.5574998855590856,1.297500133514406,1.7874991893768328,1.5624990463256836,-0.3000001907348615,0,0.04780875283028152,1.1030033783811408,13.779999732971193,2.9705875753121775,14.539999961853027,1.327273736119678,14.479999542236328,0.04780875283028152
2316,2002-07-02,13.630000114440918,13.994999885559082,13.5,13.800000190734865,985400.0,-0.012676579997557114,-1.3023234151274818,1.8888865341414651,20.053122060929212,26.022448410736338,0.749123080823825,1.6549228821255042,2.0993449721823207,2.1801200447674027,21.54755835430937,0.49499988555908203,-0.8736776218266673,-1.41225004196167,-3.1830378780967443,0.3585377941734045,-2.297643960029207,-0.5268561238941327,1.1449995040893555,10.19609045771893,-13.704689559543157,0.885393918067537,7,0.7074999809265137,1.447500228881836,2.0324995517730695,1.737499237060545,-0.04500007629394531,1,0.03374908542074073,-2.7083128029881736,13.80500030517578,1.1030033783811408,13.779999732971193,2.9705875753121775,14.539999961853027,0.03374908542074073
2317,2002-07-03,13.755000114440918,13.975000381469727,13.524999618530273,13.625,748400.0,0.009170946364671195,-1.7272701000777386,-0.764706212343898,25.655977730177412,25.425336666512152,0.512643329944444,1.432044249250417,1.9910344410147953,2.0319945328040205,24.01418361313806,0.4500007629394531,-0.9508612018142504,-1.1785000324249264,-2.9864885317634844,0.6294884669136316,-2.0824942820942063,-0.2745057827556465,0.790499572753907,20.000014959601593,-6.164322948376835,0.9039942496692791,7,0.47749996185302734,1.322500228881836,1.9474995136260986,1.612499237060545,0.07999992370605469,2,-0.013449685065612726,-1.3023234151274818,13.630000114440918,-2.7083128029881736,13.80500030517578,1.1030033783811408,13.779999732971193,-0.013449685065612726
2318,2002-07-05,14.15999984741211,14.31999969482422,13.725000381469727,13.975000381469727,126000.0,0.029443818945955158,1.3564368402167866,1.4230715621905146,26.30057333465996,24.83574395978774,0.03883012636271488,0.9426670258929981,1.5802110020687756,1.5959302764992707,26.203448735083146,0.594999313354494,-1.0095392719335798,-0.6892502784729011,-2.4753024017625123,1.09680184481671,-1.5822763401177067,0.20377578317190448,0.19730989608764737,51.7647094022592,28.039687178617246,0.8930260616448057,7,-0.022500038146972656,0.9175004959106445,1.627499818801878,1.2074995040893537,-0.5799999237060547,4,-0.0819208940615993,-1.7272701000777386,13.755000114440918,-1.3023234151274818,13.630000114440918,-2.7083128029881736,13.80500030517578,-0.0819208940615993
2319,2002-07-08,14.164999961853027,14.300000190734865,14.005000114440918,14.114999771118164,256600.0,0.00035311543042371163,-1.185189763876883,0.2702720814904168,30.602007755701123,24.64297157733762,-0.030518702467999148,0.8119327149450513,1.533541099121802,1.5559068736181256,28.237059683451037,0.2950000762939471,-1.0192576895232452,-0.5780001163482673,-2.2525193331433897,1.0965191004468569,-1.4152597247458285,0.2592594920492939,-0.6649999618530273,81.09758650527063,55.763513592358635,0.837259608397562,7,-0.027500152587890625,0.9125003814697266,1.677499532699585,1.2024993896484357,-0.5249996185302717,0,-0.08224496752491517,1.3564368402167866,14.15999984741211,-1.7272701000777386,13.755000114440918,-1.3023234151274818,13.630000114440918,-0.08224496752491517
2320,2002-07-09,13.420000076293945,14.220000267028807,13.420000076293945,14.0,697000.0,-0.052594414935785316,-1.758621710234236,-11.599954223807435,26.44508531112791,24.74509968587532,0.6355190545958234,1.3953469500390234,2.2367041182770766,2.255287941432524,30.993406163679825,0.8000001907348615,-1.020962222824668,-1.1750000476837155,-2.7612271280589624,0.4112270326915315,-1.968113587871338,-0.3818865074960929,0.8800001144409197,0.0,-24.78608730436096,0.793113540187623,7,0.6774997711181641,1.6175003051757812,2.5412497520446777,1.9474992752075178,0.7799997329711896,1,0.006706419677811493,-1.185189763876883,14.164999961853027,1.3564368402167866,14.15999984741211,-1.7272701000777386,13.755000114440918,0.006706419677811493
2321,2002-07-10,13.600000381469727,13.899999618530273,13.279999732971193,13.524999618530273,673800.0,0.013412839355623207,-1.1946877858910423,-0.1293116772502606,32.20588478662518,24.776808587472534,0.40656439335416117,1.0689222247243144,2.0136781117367963,2.0342441674383362,33.73016390898192,0.6199998855590803,-1.0220279014960951,-0.8672497272491455,-2.3313157359022902,0.5968162814039992,-1.5992827315757179,-0.13521672292257314,0.6999998092651385,30.769294253469965,3.9716156352982175,0.732033004326572,7,0.42749929428100586,1.367499828338623,2.3612494468688965,1.7674989700317365,1.2249994277954084,2,-0.0069853135561854796,-1.758621710234236,13.420000076293945,-1.185189763876883,14.164999961853027,1.3564368402167866,14.15999984741211,-0.0069853135561854796
2322,2002-07-11,13.774999618530273,13.774999618530273,13.515000343322756,13.595000267028807,1201800.0,0.01286759059940823,1.8888912436487513,2.3999669396266956,37.46311896006154,26.251738464851755,0.13526913311279465,0.7670700681476195,1.7985726784777611,1.81928141760935,36.088428759315036,0.25999927520751775,-1.012151741222068,-0.5867504596710198,-1.9187978966487051,0.7452969773066656,-1.2527741781598625,0.07927325881782288,0.4842005538940448,47.596144588035436,16.938099046354292,0.6660237184888422,7,0.252500057220459,1.1925005912780762,2.185000419616699,1.5924997329711896,1.0600004196166992,3,-0.013793073368053799,-1.1946877858910423,13.600000381469727,-1.758621710234236,13.420000076293945,-1.185189763876883,14.164999961853027,-0.013793073368053799
2323,2002-07-12,13.6899995803833,13.984999656677244,13.645000457763672,13.824999809265135,800600.0,-0.006170601851242852,-2.0222355973008557,-0.7500039736572839,37.29807940340594,28.398159411878083,0.09724294031259895,0.7540860172461272,1.82924030267003,1.8729982193075365,37.819174787395525,0.33999919891357244,-0.965739299630263,-0.5850004673004143,-1.8497784467205953,0.6797775121197667,-1.2173894570105048,0.04738852240967617,0.5300325744628918,40.19604543227589,8.502573333259335,0.6323889897100904,7,0.11000013351440607,1.2775006294250488,2.2975003719329834,1.6774997711181623,1.3050003051757812,4,0.010591706516298593,1.8888912436487513,13.774999618530273,-1.1946877858910423,13.600000381469727,-1.758621710234236,13.420000076293945,0.010591706516298593
2324,2002-07-15,13.550000190734865,13.920000076293945,13.154999732971193,13.6899995803833,1497600.0,-0.010226398388575864,1.549999523163139,1.0370307577106208,38.02394636808469,30.449755078974768,0.22482907471168545,0.7556192201688248,1.9079693538596256,1.9781876230736781,38.97634584042054,0.7650003433227521,-0.9709027671950707,-0.6124998569488511,-1.692974918946481,0.4679752050487789,-1.152737387947667,-0.07226232595003523,0.6324306672363278,37.08922626158077,4.311458620624748,0.5402375309988154,7,0.1874995231628418,1.3550000190734846,2.437499761581419,1.817499160766598,1.2100000381469709,0,0.0022140024021330973,-2.0222355973008557,13.6899995803833,1.8888912436487513,13.774999618530273,-1.1946877858910423,13.600000381469727,0.0022140024021330973
2325,2002-07-16,13.4399995803833,13.619999885559082,13.229999542236328,13.619999885559082,1236000.0,-0.008118126110933876,3.333329801212224,1.285722070844703,38.66056508617034,32.51724874844601,0.31023386959322075,0.7559157722003889,1.9659249812209616,2.0576543593683585,40.23862573888035,0.3900003433227539,-0.96471560646855,-0.6282504558563229,-1.6057031220434386,0.3492022103307928,-1.1169767889498807,-0.13952412276276505,0.6807854100878927,34.33733416980913,-1.0245327479821356,0.488726333093558,7,0.2975001335144061,1.4650006294250488,2.5225002765655518,1.9274997711181623,1.655000686645506,1,0.014881009611888096,1.549999523163139,13.550000190734865,-2.0222355973008557,13.6899995803833,1.8888912436487513,13.774999618530273,0.014881009611888096
2326,2002-07-17,13.949999809265135,13.949999809265135,13.364999771118164,13.364999771118164,1099000.0,0.037946446786071286,1.000000000000006,-3.249994701818326,42.42857730631761,34.380870923572694,-0.16718178403996475,0.16788863078120286,1.411311992989388,1.5242467095666452,40.95748407681973,0.5850000381469709,-0.836835837600173,-0.06325020790100311,-0.9250555165884453,0.7985551007864391,-0.4941528622447251,0.3676524464427189,0.11283806575605837,95.78315052658911,59.02137244994907,0.4309026543437212,7,-0.2125000953674281,0.9550004005432147,2.0199997425079363,1.4174995422363281,1.2750005722045916,2,0.017921147198436405,3.333329801212224,13.4399995803833,1.549999523163139,13.550000190734865,-2.0222355973008557,13.6899995803833,0.017921147198436405
2327,2002-07-18,13.789999961853027,14.350000381469727,13.649999618530273,13.954999923706055,557800.0,-0.01146952326879902,-2.1460662599090905,-0.28205119845064697,39.58333443712289,35.856733268290796,-0.0018943076054167562,0.26093267584763424,1.5347197244447521,1.6571961889755862,40.97072046366967,0.7000007629394531,-0.7253293451852159,-0.17225003242492676,-0.9523814909273192,0.6078814260774656,-0.562315761676123,0.21781569682626944,-0.6350002288818342,53.13806563031447,18.41290611815642,0.39006572925119587,7,-0.03749990463256836,0.8600001335144043,2.161250352859497,1.5774993896484357,1.2150001525878906,3,0.07505437637963785,1.000000000000006,13.949999809265135,3.333329801212224,13.4399995803833,1.549999523163139,13.550000190734865,0.07505437637963785
2328,2002-07-19,13.324999809265135,13.789999961853027,13.024999618530273,13.78499984741211,1222200.0,-0.03372009817797039,2.2553187603864204,2.7878796636129923,43.11649195624115,37.247231512795246,0.3712454726167653,0.6572436691210619,1.9503611971477977,2.085860368624525,41.17872276087139,0.7650003433227539,-0.6135032707471684,-0.5722501754760767,-1.336342260448454,0.19184190949630064,-0.9542962179622663,-0.19020413298988714,1.0250005722045916,22.641510791988143,-13.51867068455915,0.382046042486189,7,0.36250019073486506,1.1624999046325701,2.6262505054473895,2.042499542236328,2.039999961853029,4,0.1133208443149023,-2.1460662599090905,13.789999961853027,1.000000000000006,13.949999809265135,3.333329801212224,13.4399995803833,0.1133208443149023
2329,2002-07-22,12.869999885559082,13.470000267028807,12.699999809265135,13.175000190734865,1222000.0,-0.03414633622656282,-1.3875966241431592,0.6630440867014287,37.483259631026314,38.47369532611729,0.6964731729141782,1.0324703664052137,2.3617868534597406,2.509253703934121,41.023773304993334,0.7700004577636719,-0.5559498106684746,-0.943000078201294,-1.770662653045628,-0.11533750335695991,-1.3568313656234618,-0.529168790779126,1.4800004959106445,10.303031353910825,-26.64973372038368,0.4138312874221674,7,0.6550002098083496,1.3899998664855957,3.0812504291534424,2.497499465942381,2.190000534057617,0,0.16511266658085821,2.2553187603864204,13.324999809265135,-2.1460662599090905,13.789999961853027,1.000000000000006,13.949999809265135,0.16511266658085821
2330,2002-07-23,12.574999809265135,13.050000190734865,12.425000190734865,12.875,642800.0,-0.02292152905338829,-1.083335320156733,0.9836061985641745,36.31646653109891,38.930426631058815,0.9599541762544366,1.2518569830924822,2.618718904472539,2.7696528840554127,40.886138553170404,0.625,-0.5403485840243434,-1.1492501258850112,-2.1051860339858948,-0.1933142177841276,-1.627218079935453,-0.6712821718345694,1.709000549316407,7.7921872035248,-31.200712037383585,0.4779679540504419,7,0.81250047683716,1.5475001335144078,3.130000591278078,2.792499542236328,2.6100006103515643,1,0.17375749127302687,-1.3875966241431592,12.869999885559082,2.2553187603864204,13.324999809265135,-2.1460662599090905,13.789999961853027,0.17375749127302687
2331,2002-07-24,13.975000381469727,14.0,12.050000190734865,12.550000190734865,1631400.0,0.111332055144294,1.6440685637141952,-4.7499976158156905,52.144252067456186,40.56166364299156,-0.42606377154825914,-0.17358259873894255,1.1987125869653603,1.3448369691661632,40.31830994529627,1.949999809265135,-0.5251095547845352,0.261250448226928,-0.6778413541882795,1.2003422506421355,-0.20829545298067664,0.7307963494345326,0.19745996704101465,83.69565352600316,40.55290113594364,0.46954590120760387,7,-0.7750000953674316,-0.315000057220459,1.7300000190734863,1.3924989700317365,1.0850000381469727,2,0.08014310232464483,-1.083335320156733,12.574999809265135,-1.3875966241431592,12.869999885559082,2.2553187603864204,13.324999809265135,0.08014310232464483
2332,2002-07-25,13.600000381469727,14.024999618530273,13.375,13.829999923706055,784600.0,-0.02683363075232792,1.0967765752573386,-0.16140316593060886,44.5098095680828,41.362966994622326,-0.08772295606059721,0.1392491476511637,1.5270150375834692,1.6954631811582512,39.56357661141055,0.6499996185302734,-0.4329774710248149,-0.06974959373474121,-0.9374233481614755,0.7979241606919931,-0.5035864709481075,0.36408728347862507,-1.5500001907348615,78.48104505351924,34.92407145198699,0.43383687721336717,7,-0.40000009536743164,0.012499809265138495,2.1050000190734863,1.7674989700317365,1.2899999618530291,3,0.11948529076617498,1.6440685637141952,13.975000381469727,-1.083335320156733,12.574999809265135,-1.3875966241431592,12.869999885559082,0.11948529076617498
2333,2002-07-26,14.40999984741211,14.449999809265135,13.5649995803833,13.720000267028807,782000.0,0.05955878258989045,1.2987033736560365,-3.000004146418332,52.0745122492648,42.92414098142011,-0.8770846614947594,-0.7177904540175764,0.66877374618986,0.8745740194055198,38.65768874598638,0.8850002288818342,-0.35606466797693415,0.7467498779296875,-0.09503570761277302,1.588535463472148,0.32585708515845724,1.1676426707009178,-2.3599996566772443,98.33333465788128,57.06607992491188,0.4208927927712305,7,-1.1599998474121094,-0.7974996566772443,1.2575006484985352,0.9574995040893537,0.09000015258789062,4,0.041290789266431815,1.0967765752573386,13.600000381469727,1.6440685637141952,13.975000381469727,-1.083335320156733,12.574999809265135,0.041290789266431815
2334,2002-07-29,14.75,14.954999923706055,14.225000381469727,14.454999923706055,737800.0,0.02359473672367529,1.0709209113069262,0.427536602457163,62.09090839732777,45.5275124604376,-1.1498868268455027,-1.034430386374492,0.2923533736978001,0.5198823552505836,37.10262803656913,0.7299995422363281,-0.3021264510921515,1.0382500171661384,0.06641353397599836,2.0100865003562784,0.5523317755710693,1.5241682587612075,-2.6039998245239246,92.94320335457023,44.53687236633232,0.4859182415950699,7,-1.247499942779541,-1.242499828338623,0.8775005340576172,0.6174993515014631,0.125,0,0.04169489973682472,1.2987033736560365,14.40999984741211,1.0967765752573386,13.600000381469727,1.6440685637141952,13.975000381469727,0.04169489973682472
2335,2002-07-30,14.46500015258789,14.899999618530273,14.06999969482422,14.6899995803833,1230800.0,-0.01932202355336332,1.573645153038965,-0.7627097274755116,57.716323298512165,47.22615090401477,-0.7869572482889104,-0.7351408317492911,0.528166118586137,0.7829554467573079,35.44620899361245,0.8299999237060529,-0.2440205043581365,0.7202501773834236,-0.3080979531505559,1.748598307917403,0.20607611211643473,1.2344242426504124,-2.150459992218016,83.13253644891046,31.15289412919462,0.5141740652669896,7,-0.9625000953674316,-0.9625000953674316,0.9250001907348633,0.9024991989135724,0.24499988555908203,1,0.04113378919822264,1.0709209113069262,14.75,1.2987033736560365,14.40999984741211,1.0967765752573386,13.600000381469727,0.04113378919822264
2336,2002-07-31,14.09000015258789,14.524999618530273,13.9350004196167,14.520000457763672,840200.0,-0.025924645423035853,1.681822910796494,1.9111173276706128,52.71318275191786,48.68502293899199,-0.43584333928769325,-0.34141640236058457,0.8606966029540644,1.1332263067622694,33.52995547858437,0.5899991989135742,-0.18447551980326615,0.32225017547607493,-0.7158223877673056,1.3603227387194554,-0.1967861061456162,0.8412864570977661,-1.6170324064178452,45.25317639957749,-6.980180413715907,0.5190362816216906,7,-0.5875000953674316,-0.5875000953674316,1.135000228881836,1.2774991989135724,1.114999771118164,2,0.077714709380446,1.573645153038965,14.46500015258789,1.0709209113069262,14.75,1.2987033736560365,14.40999984741211,0.077714709380446
2337,2002-08-01,13.56999969482422,14.100000381469727,13.380000114440918,14.095000267028807,966000.0,-0.03690563890222265,1.69158575301833,1.2209306967583886,49.0384625671412,49.34301967353644,0.05550521054613178,0.17287715615277754,1.3588728727049002,1.6316894830922681,31.775719236205724,0.7200002670288086,-0.12868765738918952,-0.18850026130676056,-1.2303413370282605,0.8533408144147394,-0.7094207991675106,0.3324202765539894,-0.9481100180020139,12.063466882066008,-39.970253504507276,0.5209205378607498,8,-0.06749963760376154,-0.06749963760376154,1.6062505245208722,1.7974996566772425,1.8450002670288068,3,0.10980108756824691,1.681822910796494,14.09000015258789,1.573645153038965,14.46500015258789,1.0709209113069262,14.75,0.10980108756824691
2338,2002-08-02,13.0,13.635000228881836,12.75,13.635000228881836,512400.0,-0.04200439997368799,1.7874012909892076,1.2095229272138472,45.87706067612494,50.27566423410296,0.6420767546416819,0.6867254914110603,1.8774084271618658,2.1761397151315016,31.158434602330964,0.8850002288818359,-0.1382406527679727,-0.7004999637603753,-1.7768139432868573,0.37581401576610673,-1.2386569535236163,-0.16234297399713427,1.9549999237060547,11.337868873020748,-40.827036300102684,0.5381569897632412,8,0.502500057220459,0.502500057220459,2.0812501907348633,2.367499351501463,2.800000190734865,4,0.14538464179405808,1.69158575301833,13.56999969482422,1.681822910796494,14.09000015258789,1.573645153038965,14.46500015258789,0.14538464179405808
2339,2002-08-05,13.0,13.479999542236328,12.949999809265135,13.005000114440918,456600.0,0.0,-9.095185329833209,0.007874193131745179,46.64634487623241,51.42342849467335,0.7403078122034259,0.6271245582715483,1.811665664973976,2.151608239833733,30.507791139808795,0.5299997329711932,-0.12521083420143597,-0.642249965667725,-1.7386291425311757,0.4541292111957258,-1.1904395540994503,-0.09406037723599958,1.9108999252319343,11.62790903985827,-41.02436794606531,0.5481895884317254,8,0.502500057220459,0.502500057220459,2.0812501907348633,2.367499351501463,2.979999542236328,0,0.11538461538461542,1.7874012909892076,13.0,1.69158575301833,13.56999969482422,1.681822910796494,14.09000015258789,0.11538461538461542
2340,2002-08-06,13.510000228881836,13.845000267028807,12.710000038146973,13.024999618530273,977800.0,0.03923078683706427,-1.0358752679269394,-96.99790196452413,46.64634487623243,50.812549917870705,0.421176380746509,0.13092523327864214,1.2466186700081323,1.6206713117753235,28.910668012223905,1.1350002288818342,-0.08266447684444245,-0.1367497444152832,-1.2300224412311014,0.956522952400535,-0.6833860928231932,0.4098866039926268,1.3576816978454591,44.07715568539775,-2.9904984967021804,0.5466363484079094,8,0.32249975204467773,-0.007500171661376953,1.2462501525878906,1.8574991226196271,1.9600000381469709,1,0.10103625077666933,-9.095185329833209,13.0,1.7874012909892076,13.0,1.69158575301833,13.56999969482422,0.10103625077666933
2341,2002-08-07,13.505000114440918,13.75,13.404999732971193,13.515000343322756,759600.0,-0.00037010468957865417,-2.285701310614838,-0.020619002674221062,47.77517707370167,51.17536852960613,0.39392074119560405,0.13538447848965518,1.1982803586014459,1.601698828813575,27.079748266897415,0.3450002670288068,0.030103899795575373,-0.13699984550476074,-1.2319519854083012,0.9579522943987797,-0.684475915456531,0.4104762244470095,1.2763745367431643,57.19423596641147,10.444409597270607,0.5474760699517704,8,0.3274998664855957,-0.0025000572204589844,1.2275002002716064,1.862499237060545,1.9749994277954102,2,0.08922620610847276,-1.0358752679269394,13.510000228881836,-9.095185329833209,13.0,1.7874012909892076,13.0,0.08922620610847276
2342,2002-08-08,13.585000038146973,13.800000190734865,13.18000030517578,13.545000076293945,725000.0,0.005923726251620742,1.6382958864194777,-3.9999046347503864,52.159470175342996,51.18480829917038,0.3481845807904058,0.042604796272954104,1.0750880172686976,1.4997843624908427,25.25008336411098,0.6199998855590856,0.18630760085784104,-0.047499942779541726,-1.1408892639274182,1.0458893783683347,-0.5941946033534808,0.4991947177943974,1.1135196285156255,77.09249546689712,26.1656782967447,0.5466946605739386,8,0.24749994277954102,-0.08249998092651367,1.1225001811981201,1.7699995040893537,2.005000114440918,3,0.11924916312183198,-2.285701310614838,13.505000114440918,-1.0358752679269394,13.510000228881836,-9.095185329833209,13.0,0.11924916312183198
2343,2002-08-09,13.835000038146973,13.925000190734865,13.300000190734865,13.520000457763672,758800.0,0.018402649929922354,1.525253109075303,7.874997019764919,58.297506998804415,50.76331925489001,0.00898859188365364,-0.2065658901987355,0.7724656401664571,1.228622066715241,23.84956962630947,0.625,0.17117325486635515,0.1952500343322754,-0.9016618796766593,1.2921619483412101,-0.353205922672192,0.7437059913367428,0.7839788433750012,92.59258096419195,35.01823011622026,0.5484559570044676,8,-0.03000020980834961,-0.33249998092651367,0.820000171661377,1.5199995040893537,1.515000343322754,4,0.11420310222981955,1.6382958864194777,13.585000038146973,-2.285701310614838,13.505000114440918,-1.0358752679269394,13.510000228881836,0.11420310222981955
2344,2002-08-12,13.579999923706055,13.770000457763672,13.4350004196167,13.75,529400.0,-0.018431522496408448,2.190461485363439,-0.5396835008068398,58.70129882997798,50.87276098060843,0.09003942266584453,0.05354209671144439,0.9680550699514257,1.4585268372730766,21.8138490813513,0.39999961853027344,0.22727518376353473,-0.06125006675720179,-1.1577271855936324,1.0352270520792288,-0.609488626175418,0.4869884926610144,0.9626198040809193,71.60491985997069,7.4139988557816,0.5482385594182158,8,0.03749990463256836,-0.0774998664855957,1.0275001525878906,1.7749996185302717,1.7399997711181658,0,0.16347572013998657,1.525253109075303,13.835000038146973,1.6382958864194777,13.585000038146973,-2.285701310614838,13.505000114440918,0.16347572013998657
2345,2002-08-13,13.640000343322756,14.015000343322756,13.515000343322756,13.6850004196167,396200.0,0.004418293074653246,-2.389829631784866,0.2647062123438956,46.22322427901908,50.15165448361968,-0.1109630353974147,0.009795717799500281,0.8526295762007674,1.37751697235184,19.509840387142873,0.5,0.17275953668017685,-0.011249685287474165,-1.103639114732763,1.0811397441578148,-0.5574444000101177,0.5349450294351694,0.8293145968786177,55.08982241100296,-6.3598423207943355,0.5461947147226441,8,-0.23500013351440607,-0.1375002861022967,0.9674997329711896,1.7149991989135707,1.5599994659423793,1,0.17155418915066822,2.190461485363439,13.579999923706055,1.525253109075303,13.835000038146973,1.6382958864194777,13.585000038146973,0.17155418915066822
2346,2002-08-14,14.199999809265135,14.199999809265135,13.5,13.609999656677244,701800.0,0.04105567828790546,1.3728800956906804,-13.111092273132378,56.493500461665064,50.979992027455665,-0.7305424861347678,-0.5591837009159075,0.25191852977133955,0.7973157475664916,17.877100760229396,0.6999998092651349,0.030011341132725633,0.5362497806549058,-0.5760730191185672,1.6485725804283788,-0.019911619231830713,1.0924111805416423,0.1989425348540621,100.0,39.02322156603233,0.5561613998867367,8,-0.7449998855590803,-0.697499752044676,0.367500305175783,1.114999771118164,0.7700004577636719,2,0.08943665315650429,-2.389829631784866,13.640000343322756,2.190461485363439,13.579999923706055,1.525253109075303,13.835000038146973,0.08943665315650429
2347,2002-08-15,14.824999809265135,14.875,13.94499969482422,13.94499969482422,773200.0,0.044014085098240896,-1.1136367823466282,1.4915252319529244,54.67869134822869,51.95795099102275,-1.2949803802783801,-1.1622579826125818,-0.4163965207511158,0.15729962186526159,17.198853827724427,0.9300003051757795,-0.05656908461605603,1.1094997882842996,-0.11790614765287799,2.3369057242214772,0.4957968203157108,1.7232027562528884,-2.1149997711181623,96.82538433079594,38.89789062710405,0.613702967968589,8,-1.0324997901916486,-1.322499752044676,-0.3274998664855939,0.4199995994567889,-0.314999580383299,3,0.04418210734558259,1.3728800956906804,14.199999809265135,-2.389829631784866,13.640000343322756,2.190461485363439,13.579999923706055,0.04418210734558259
2348,2002-08-16,14.835000038146973,14.93000030517578,14.5,14.755000114440918,866400.0,0.000674551703912174,2.1851820455220055,0.09090899238903008,51.03532311666768,52.44561523996,-1.1368659962588232,-1.1102558844915151,-0.4677484346085663,0.13003340271927755,15.69815379443643,0.4300003051757795,-0.08474086172614115,1.0440000057220455,-0.26530114684185513,2.353301158285946,0.3893494294400952,1.6986505820039959,-2.0817000007629396,93.64546660194026,38.48878423585121,0.6546505762819501,8,-1.0149998664855957,-1.3324999809265137,-0.33750009536743164,0.3124995231628418,-0.4049997329711932,4,0.0508931656555105,-1.1136367823466282,14.824999809265135,1.3728800956906804,14.199999809265135,-2.389829631784866,13.640000343322756,0.0508931656555105
2349,2002-08-19,14.994999885559082,15.050000190734865,14.68000030517578,14.845000267028807,525600.0,0.010785294708505866,1.8461504603308398,1.8749970197649413,56.65828727302615,53.558053284048185,-1.0997671252070766,-1.1624951276951787,-0.6824392327509123,-0.04711600150538331,13.81436788428336,0.3699998855590856,-0.04122565465507222,1.0977498531341556,-0.2414072493448387,2.43690695561315,0.4281713018946576,1.7673284043736537,-2.154631837463379,96.45159365111388,42.98163607150597,0.6695785512394976,8,-0.8799996376037598,-1.444999694824217,-0.6112499237060547,0.15249967575073242,0.23000049591064453,0,0.02367459143847861,2.1851820455220055,14.835000038146973,-1.1136367823466282,14.824999809265135,1.3728800956906804,14.199999809265135,0.02367459143847861
2350,2002-08-20,14.760000228881836,15.0649995803833,14.600000381469727,14.664999961853027,390200.0,-0.01567186785400132,-3.1333367241839705,0.6333367241839631,58.723958980085094,54.77458460697968,-0.7474059125858048,-0.7962307436163982,-0.5088902086039688,0.17342476579794308,11.490397754209663,0.4649991989135742,0.07482024421667965,0.7535001754760735,-0.4841252415794486,1.9911255925315956,0.13468746694831246,1.3723128840038346,-1.787054252227783,80.51121832078931,24.92778179716602,0.6188127085277613,8,-0.6375002861022949,-1.202500343322754,-0.4387502670288086,0.3249993324279785,0.3549995422363281,1,0.03794034263269164,1.8461504603308398,14.994999885559082,2.1851820455220055,14.835000038146973,-1.1136367823466282,14.824999809265135,0.03794034263269164
2351,2002-08-21,15.095000267028807,15.100000381469727,14.704999923706055,14.979999542236328,639400.0,0.02269647919730078,5.319959106757303,1.2105305425889488,70.86184245716615,56.85262597162669,-0.9310562430091682,-1.0993871466486151,-0.8954616454372974,-0.16121972283578678,10.98340808696631,0.3950004577636719,0.20549064450652033,1.0325002193450903,-0.29706438647747824,2.362064825167659,0.367717916433806,1.6972825222563745,-1.9546900020764149,99.56708991615912,36.889155759174955,0.6647823029112839,8,-0.8949999809265119,-1.519999980926512,-0.7737503051757795,-0.010000705718992364,-0.41499996185302734,2,0.006955915228810783,-3.1333367241839705,14.760000228881836,1.8461504603308398,14.994999885559082,2.1851820455220055,14.835000038146973,0.006955915228810783
2352,2002-08-22,15.225000381469727,15.375,14.925000190734865,15.085000038146973,1149800.0,0.008612130648640859,1.045455629176385,1.2173866171312187,84.60342575223098,59.77550583311853,-0.8984381030499726,-1.1609255568460277,-1.0678815829460149,-0.2822808193842121,10.643975345868839,0.44999980926513494,0.3137906435565885,1.081250333786011,-0.3256682498623036,2.4881689174343258,0.37779104196185465,1.7847096256101675,-1.888721104865601,82.85718645368304,13.119762810466241,0.7034592918241572,8,-0.820000171661377,-1.512500286102295,-0.9037504196166992,-0.24750089645385742,-0.9149999618530273,3,-0.01674877556990273,5.319959106757303,15.095000267028807,-3.1333367241839705,14.760000228881836,1.8461504603308398,14.994999885559082,-0.01674877556990273
2353,2002-08-23,15.005000114440918,15.324999809265135,14.800000190734865,15.324999809265135,526600.0,-0.014449935074981712,2.2812507450587844,-2.285706500636904,79.18485981822164,62.0514570540345,-0.5531942281252569,-0.9423801348340408,-0.8789027212326346,-0.04886174412072464,10.926109152625344,0.5249996185302699,0.4185831061110896,0.8315000534057617,-0.6234664671399184,2.286466573951442,0.10401679313292078,1.5589833136786027,-1.4240743510292866,52.258055783206956,-23.804135956053045,0.7274832602728404,8,-0.567500114440918,-1.2925000190734863,-0.8037500381469727,-0.09999990463256836,-0.6400003433227539,4,-0.03298899578699044,1.045455629176385,15.225000381469727,5.319959106757303,15.095000267028807,-3.1333367241839705,14.760000228881836,-0.03298899578699044
2354,2002-08-26,15.364999771118164,15.425000190734865,14.824999809265135,15.024999618530273,390800.0,0.02399197960223809,1.6086916860510871,-1.0625014901175465,78.23439312634487,65.60825359262626,-0.7077964232650729,-1.3217078287916397,-1.2784693703508658,-0.39536855046259944,11.771750707174492,0.6000003814697301,0.503414636664349,1.1607497215271003,-0.3695625361953816,2.6910619792495822,0.39559359266585936,1.9259058503883413,-1.568785099315928,92.72722018322091,12.097852983598145,0.7651561288612414,8,-0.9024996757507324,-1.627499580383299,-1.2774999141693115,-0.5249996185302734,-1.3249998092651367,0,-0.06085255319690397,2.2812507450587844,15.005000114440918,1.045455629176385,15.225000381469727,5.319959106757303,15.095000267028807,-0.06085255319690397
2355,2002-08-27,15.0600004196167,15.505000114440918,14.880000114440918,15.5,592400.0,-0.01985026723363692,1.777778955153976,-1.2941158321085169,71.68759696356405,67.2964865372817,-0.20136277324007246,-1.0222587399256007,-1.0020838912538643,-0.0833030705562976,12.758344725884694,0.625,0.5275753226365705,0.8260003566741947,-0.7481614716176246,2.400162184966014,0.03891944252828594,1.6130812708201034,-1.0357557751638957,44.37505140899386,-37.598618144701256,0.7870809141459093,8,-0.33500051498413086,-1.2825002670288086,-1.1675004959106445,-0.38250017166137695,-1.3150005340576172,1,0.010956172460533598,1.6086916860510871,15.364999771118164,2.2812507450587844,15.005000114440918,1.045455629176385,15.225000381469727,0.010956172460533598
2356,2002-08-28,15.1850004196167,15.1850004196167,14.800000190734865,15.095000267028807,374200.0,0.008300132570858265,7.555546136565891,-0.20454599640638238,72.03857784269888,69.22536281444505,-0.1921537953585677,-1.1183566180639755,-1.1459697927963433,-0.20211487982497367,13.536314432887348,0.38500022888183416,0.5802088966183963,0.8962503433227536,-0.7320613666404157,2.5245620532859228,0.08209448834116806,1.710406198304339,-0.9238348999657973,54.60996745332395,-26.825265855354843,0.814155854981585,8,-0.18250036239624023,-1.4075002670288086,-1.4300003051757812,-0.6449999809265137,-1.6350002288818342,2,-0.004609854893919185,1.777778955153976,15.0600004196167,1.6086916860510871,15.364999771118164,2.2812507450587844,15.005000114440918,-0.004609854893919185
2357,2002-08-29,15.0600004196167,15.289999961853027,14.5,15.074999809265135,2051200.0,-0.0082318074774973,2.5505640612409346,-0.1666596024244249,67.47504528933752,71.05199861140837,-0.033875753901252637,-0.9233464847988522,-1.0339604979527106,-0.06791829736415167,13.368893534944565,0.7899999618530273,0.7207852362941978,0.6967503070831302,-0.9294409318186059,2.3229415459848664,-0.11634531236773782,1.5098459265339983,-0.5998213647993946,55.72142844264527,-23.298565233944778,0.8130956194508684,8,-0.057500362396240234,-0.9525003433227539,-1.630000114440918,-0.7074999809265137,-2.4200000762939435,3,-0.02523241061440762,7.555546136565891,15.1850004196167,1.777778955153976,15.0600004196167,1.6086916860510871,15.364999771118164,-0.02523241061440762
2358,2002-08-30,14.890000343322756,15.050000190734865,14.779999732971193,15.0,1041800.0,-0.011288185362366088,1.571432463976051,7.333608850458532,69.15205783171774,72.44019534015189,0.16175706129237355,-0.6371598706197457,-0.8732303538224873,0.10830746882805364,12.453415715426033,0.28000068664550604,0.7681227680567169,0.43225021362304794,-1.0757477699341234,1.9402481971802192,-0.3217487781555377,1.1862492054016336,-0.3900003433227557,38.80599989182221,-39.45200611673516,0.7539989917785853,8,0.1124997138977033,-0.7825002670288104,-1.4837501049041766,-0.5374999046325701,-1.300000190734865,4,-0.03895231096929763,2.5505640612409346,15.0600004196167,7.555546136565891,15.1850004196167,1.777778955153976,15.0600004196167,-0.03895231096929763
2359,2002-09-03,14.5,14.880000114440918,14.454999923706055,14.875,424200.0,-0.02619209767161934,1.2077918860941983,3.4091015492921666,61.466665005153644,72.74494045404839,0.5298801045104256,-0.13599388653884148,-0.4949662620081927,0.5033667314788133,11.420829304961043,0.435000419616701,0.7742991135262773,-0.03275012969970703,-1.3756476038095435,1.3101473444101295,-0.7041988667546253,0.6386986073552112,1.005000114440918,4.285720773293491,-73.72612498115814,0.6714487370549187,9,0.48000001907348633,-0.3924999237060547,-1.0687499046325684,-0.14749956130981445,-1.5799999237060547,1,-0.009310360612540425,1.571432463976051,14.890000343322756,2.5505640612409346,15.0600004196167,7.555546136565891,15.1850004196167,-0.009310360612540425
2360,2002-09-04,14.875,14.899999618530273,14.380000114440918,14.454999923706055,378400.0,0.02586206896551735,1.212767079926141,-1.1200002034505208,59.467044462629225,71.47885178798873,0.1932283466253928,-0.42529322177900397,-0.8709781854696974,0.134779418608435,11.003451240181375,0.5199995040893555,0.8104871427967044,0.27399988174438406,-0.9862407902327277,1.5342405537214958,-0.3561204542441718,0.9041202177329399,0.6090001106262211,54.39560094067936,-19.97422331779954,0.6301203359885554,9,0.06750011444091797,-0.7674999237060547,-1.369999885559082,-0.5224995613098145,-1.6450004577636719,2,-0.056134456346014994,1.2077918860941983,14.5,1.571432463976051,14.890000343322756,2.5505640612409346,15.0600004196167,-0.056134456346014994
2361,2002-09-05,14.710000038146973,14.96500015258789,14.359999656677244,14.770000457763672,534000.0,-0.01109243441028751,1.6888922326373,-0.14285811599402365,48.14815156083186,67.42826576672215,0.33287855274446976,-0.17432680364974118,-0.7036090689689214,0.3092894909091761,10.513776474169878,0.6050004959106463,0.8039251334937312,0.04874992370605469,-1.1012656232889206,1.19876547070103,-0.526257849791433,0.6237576972035423,0.7298400726318359,37.63443727081072,-32.49474590636795,0.575007773497488,9,0.22249984741210938,-0.6024999618530273,-1.2074999809265137,-0.3574995994567871,-0.9250001907348633,3,-0.06560164174611738,1.212767079926141,14.875,1.2077918860941983,14.5,1.571432463976051,14.890000343322756,-0.06560164174611738
2362,2002-09-06,15.204999923706055,15.239999771118164,14.649999618530273,14.649999618530273,343000.0,0.033650569971136246,-1.1261255069076912,-9.249940395772073,55.15320289863928,64.75808166454634,-0.18467757264244078,-0.571013700063622,-1.1999491695650377,-0.17633892462431433,9.744111700938541,0.5900001525878906,0.8192534479545568,0.46274981498718226,-0.5923804587316965,1.517880088706061,-0.06481532187225625,0.9903149518466208,0.17004975982666082,96.02274512948837,27.675697521464002,0.5275651368594391,9,-0.27250003814697266,-1.0974998474121094,-1.7024998664855957,-0.8524994850158691,-1.125,4,-0.10884575740055658,1.6888922326373,14.710000038146973,1.212767079926141,14.875,1.2077918860941983,14.5,-0.10884575740055658
2363,2002-09-09,15.414999961853027,15.574999809265135,15.039999961853027,15.244999885559082,630000.0,0.013811248878703442,1.1836738665867481,0.30630627534538457,55.769232784603716,62.26195273768621,-0.36923164547876475,-0.6920570514409334,-1.4108111250825601,-0.36647010428402815,9.38041128400644,0.5349998474121076,0.7622317438651631,0.5937498569488522,-0.41074993324312103,1.5982496471408254,0.09149996185286646,1.095999752044838,-1.055000305175783,86.83128993265427,21.12885852867896,0.5022498950959862,9,-0.4475002288818377,-1.2725000381469727,-1.9124999046325684,-1.0624995231628418,-1.1999998092651367,0,-0.18001943726224245,-1.1261255069076912,15.204999923706055,1.6888922326373,14.710000038146973,1.212767079926141,14.875,-0.18001943726224245
2364,2002-09-10,15.800000190734865,15.975000381469727,15.265000343322756,15.390000343322756,706200.0,0.02497568795553584,-1.1515157645290817,2.4117627259365637,63.720316257530335,61.37669932590469,-0.766660526551675,-0.9509695478036893,-1.7677164784932877,-0.7275642835907465,9.231364984924193,0.7100000381469709,0.6588207762861185,0.8677500724792502,-0.04573646350466909,1.7812366084631694,0.41100680448728966,1.3244933404712107,-1.4157005310058626,89.16407974012841,24.288303341145763,0.45674326799195986,9,-0.6325001716613787,-1.4574999809265154,-2.297500133514406,-1.4474997520446795,-1.9000005722045916,1,-0.1398734184473568,1.1836738665867481,15.414999961853027,-1.1261255069076912,15.204999923706055,1.6888922326373,14.710000038146973,-0.1398734184473568
2365,2002-09-11,15.979999542236328,16.235000610351562,15.755000114440918,15.875,416800.0,0.011392363881553402,-1.78261710867486,0.25609653978916813,62.173307450755914,60.28055817124435,-0.8967352865324063,-0.9978329104370331,-1.9177560573358434,-0.8871583467945463,9.664776453694103,0.48000049591064453,0.5880217468891313,0.9307494640350349,0.12058204711227383,1.740916880957796,0.5256657555736535,1.3358331724964163,-1.5320718536376958,86.39994995119734,24.841977239663315,0.40508370846138075,9,-0.6824994087219238,-1.5074992179870605,-2.477499485015869,-1.6274991035461426,-1.074999809265135,2,-0.1914893337671617,-1.1515157645290817,15.800000190734865,1.1836738665867481,15.414999961853027,-1.1261255069076912,15.204999923706055,-0.1914893337671617
2366,2002-09-12,15.470000267028807,15.975000381469727,15.359999656677244,15.949999809265135,915000.0,-0.03191484917503007,1.3207544453761162,-4.571444141689374,53.05105829387002,58.67789294952575,-0.3822555789932398,-0.40876772646133297,-1.3774638976530262,-0.36565960159055777,10.14104289609511,0.6199998855590838,0.48466436599314733,0.35725016593932857,-0.36719852467486724,1.0816988565535244,-0.004974179367769338,0.7194745112464265,-0.9148482031249987,51.73502431416709,-6.8342601631311055,0.362224345307098,9,-0.17250013351440252,-0.7624998092651349,-1.8025002479553205,-1.1174998283386213,-0.5200004577636719,3,-0.1447964244426414,-1.78261710867486,15.979999542236328,-1.1515157645290817,15.800000190734865,1.1836738665867481,15.414999961853027,-0.1447964244426414
2367,2002-09-13,15.479999542236328,15.630000114440918,15.324999809265135,15.44499969482422,456600.0,0.0006463655484758579,-1.2181871146283283,-0.07291641831373956,56.241783795746635,57.24341805664007,-0.36477238998065253,-0.3870229103500371,-1.3604592624157839,-0.3638248414716472,10.43771131728795,0.305000305175783,0.41978021158174883,0.33449945449829066,-0.39438487527500143,1.0633837842715828,-0.029942710388356275,0.6989416193849376,-0.8240565655456553,36.820028586272365,-21.616166443718193,0.36444216488664616,9,-0.18249940872192383,-0.7724990844726562,-1.8124995231628418,-1.1274991035461426,-0.06999969482421875,4,-0.10949610755475192,1.3207544453761162,15.470000267028807,-1.78261710867486,15.979999542236328,-1.1515157645290817,15.800000190734865,-0.10949610755475192
2368,2002-09-16,15.59000015258789,16.149999618530273,15.385000228881836,16.149999618530273,641200.0,0.007105982790983401,1.732143282890726,-16.00005449591362,53.164563753492104,56.320962362011,-0.40793450943659515,-0.46120698066241417,-1.4546773329206903,-0.4748835316984046,10.95030518642068,0.7649993896484375,0.3435758625378931,0.40675005912780726,-0.33255438035187623,1.1460544986074908,0.0370978393879664,0.7764022788676481,-0.8393137178775643,33.50512575224715,-19.742789585039752,0.36965221973984147,9,-0.29250001907348633,-0.8224997520446777,-1.9225001335144043,-1.237499713897705,-0.010000228881835938,0,-0.09685697332281173,-1.2181871146283283,15.479999542236328,1.3207544453761162,15.470000267028807,-1.78261710867486,15.979999542236328,-0.09685697332281173
2369,2002-09-17,15.350000381469727,15.725000381469727,15.324999809265135,15.725000381469727,275400.0,-0.015394468811363304,1.1333363850911553,0.6696434957646602,54.15472865497172,55.73070505004907,-0.038758213548861775,-0.2036911679837825,-1.201519631777277,-0.2550717140796124,11.265878333971772,0.4000005722045916,0.29254972011511704,0.14900026321411097,-0.5883176012228528,0.8863181276510748,-0.21965866900437092,0.5176591954325929,-0.5102550962209254,2.747313208377845,-49.49046852551399,0.3686589322184816,9,-0.052500247955322266,-0.5149998664855957,-1.6962504386901855,-0.997499942779541,-1.510000228881836,1,-0.07394138115149429,1.732143282890726,15.59000015258789,-1.2181871146283283,15.479999542236328,1.3207544453761162,15.470000267028807,-0.07394138115149429
2370,2002-09-18,15.31999969482422,15.545000076293945,14.90999984741211,15.425000190734865,600600.0,-0.0019544420781723026,2.681157897937615,0.28000132242838544,51.98820758360806,56.15737794146864,0.06817305080107339,-0.1365885942511138,-1.1344210901635332,-0.241007897806087,11.437323903970368,0.6350002288818359,0.24814708233867044,0.09099960327148615,-0.617784200821724,0.7997834073646963,-0.2633922987751198,0.44539150531809213,0.915000915527342,33.06450992667488,-18.093573584808404,0.3543919020466052,9,0.12250041961669744,-0.4524993896484393,-1.7599997520446795,-0.967499256134035,-1.9349994659423846,2,-0.09268930186556634,1.1333363850911553,15.350000381469727,1.732143282890726,15.59000015258789,-1.2181871146283283,15.479999542236328,-0.09268930186556634
2371,2002-09-19,15.199999809265135,15.3149995803833,15.104999542236328,15.3149995803833,725600.0,-0.007832890858322061,2.6521818453220107,1.0952307426817365,52.06488812469895,55.81423185547528,0.2961301881270568,-0.008768649712756371,-0.9837557170212836,-0.1390020186912171,11.562231671476319,0.2150001525878924,0.2610861966447686,-0.03425025939941584,-0.7404055431563652,0.6719050243575335,-0.3873279012778905,0.31882738247905884,1.0085007858276374,23.387098014664907,-26.070407165651552,0.3530776418784751,9,0.372500419616701,-0.3324995040893537,-1.7462496757507306,-0.8474993705749494,-1.7299995422363281,3,-0.01940789999971748,2.681157897937615,15.31999969482422,1.1333363850911553,15.350000381469727,1.732143282890726,15.59000015258789,-0.01940789999971748
2372,2002-09-20,14.970000267028807,15.25,14.8149995803833,15.25,635600.0,-0.015131549021213275,2.107148817613019,2.434785132602436,51.159419568739985,55.30203038704596,0.5467902804375164,0.21201765907054515,-0.7307726576499576,0.07236160032828742,11.057679887471364,0.4350004196166992,0.2557650737903945,-0.2514997959136984,-0.9674979950775473,0.46449840325015046,-0.6094988954956229,0.10649930366822602,1.212530313110351,11.61053799374062,-37.575234413539604,0.3579990995819245,9,0.5549998283386248,0.11999988555908381,-1.49125027656555,-0.6174998283386213,-1.4300003051757795,4,-0.0013360358989252807,2.6521818453220107,15.199999809265135,2.681157897937615,15.31999969482422,1.1333363850911553,15.350000381469727,-0.0013360358989252807
2373,2002-09-23,14.510000228881836,15.020000457763672,14.420000076293945,15.020000457763672,419600.0,-0.030728124912603683,1.3529416164585413,1.821431125915772,50.14204876420556,53.79333399889876,0.9665599521924779,0.6672419700376881,-0.24992024814304692,0.5047142859913833,10.844356348636461,0.6000003814697266,0.3039919331589225,-0.6867498397827152,-1.4657116715021932,0.09221199193676277,-1.0762307556424542,-0.2972689239229762,1.6178291112670884,6.89656180392753,-45.98722495611723,0.3894809158597391,9,0.817500114440918,0.7874999046325684,-0.8625001907348633,-0.1574997901916504,-1.1050004959106428,0,0.06202616156675478,2.107148817613019,14.970000267028807,2.6521818453220107,15.199999809265135,2.681157897937615,15.31999969482422,0.06202616156675478
2374,2002-09-24,14.43000030517578,14.84000015258789,14.279999732971193,14.59000015258789,453400.0,-0.005513433662586609,-1.4347791834077723,0.3137250502081288,43.10077666090221,51.67416391113724,0.9295395449634913,0.7100048254903353,-0.1450543391770669,0.5542452642432458,10.541093604908141,0.5600004196166974,0.28468814162247824,-0.7199997901916522,-1.56580657787441,0.12580699749110558,-1.142903184033031,-0.2970963963502733,1.5953592791418476,11.857749525235912,-39.14795932233691,0.4229033938413793,9,0.784999370574953,0.8274998664855975,-0.7687501907348615,-0.07749986648559393,-1.030000686645506,1,0.07969505157375445,1.3529416164585413,14.510000228881836,2.107148817613019,14.970000267028807,2.6521818453220107,15.199999809265135,0.07969505157375445
2375,2002-09-25,15.225000381469727,15.3149995803833,14.65999984741211,14.850000381469727,806200.0,0.055093559215573684,1.36036621199468,-2.3437522351762845,56.67964373386266,52.077340071136426,0.01808168175396041,-0.07589103357772586,-0.901891586119099,-0.2610821919676205,9.916627864404004,0.8849992752075213,0.2642165695552645,0.06675028800964355,-0.7785789448729865,0.9120795208922736,-0.3559143284316715,0.4894149044509586,0.6607304147401862,91.30442394377097,37.012509812118594,0.4226646164413153,9,-0.01000070571899414,0.03249979019165039,-1.3925001621246338,-0.872499942779541,-1.5900001525878906,2,-0.090968814067651,-1.4347791834077723,14.43000030517578,1.3529416164585413,14.510000228881836,2.107148817613019,14.970000267028807,-0.090968814067651
2376,2002-09-26,15.114999771118164,15.5,15.074999809265135,15.31999969482422,926600.0,-0.0072249988568435786,-1.9824590756381009,-0.5466664632161505,48.70316757352776,51.239716046445444,0.08094166143641957,0.03014179924441507,-0.770660875387513,-0.17097760661199857,9.54768660167133,0.42500019073486506,0.16950011493478812,-0.03975028991699148,-0.8851928321125442,0.8056922522785612,-0.46247156101476783,0.3829709811807849,0.6422725400326517,68.44261109717074,18.626759344788105,0.4227212710977767,9,0.09999990463256836,0.1425004005432129,-1.2749998569488525,-0.7624993324279785,-1.4299993515014648,3,-0.11445581001873528,1.36036621199468,15.225000381469727,-1.4347791834077723,14.43000030517578,1.3529416164585413,14.510000228881836,-0.11445581001873528
2377,2002-09-27,14.68000030517578,15.3149995803833,14.619999885559082,15.104999542236328,563800.0,-0.028779323356232123,-1.5504572386495274,2.073167781613143,40.05412845623175,49.783001013416516,0.436421718798492,0.45873238062588406,-0.31389025972845275,0.24674332548935318,9.735310536906747,0.6949996948242188,0.051131637940112995,-0.4557497501373309,-1.3268485141943263,0.4153490139196645,-0.8912991321658286,-0.02020036810883319,0.9590901997206664,32.786924971643586,-11.836692411829375,0.43554938202849797,9,0.3224997520446795,0.5774998664855975,-0.7925000190734846,-0.3274998664855939,-1.9200000762939435,4,-0.08242506900496172,-1.9824590756381009,15.114999771118164,1.36036621199468,15.225000381469727,-1.4347791834077723,14.43000030517578,-0.08242506900496172
2378,2002-09-30,14.3100004196167,14.710000038146973,14.074999809265135,14.710000038146973,1029600.0,-0.025204351353359855,2.175004172329122,0.9411772625683241,29.755429078475515,47.07196772713916,0.6769476262074381,0.8253693137828098,0.08902085672567672,0.5938644665649271,10.220196484213883,0.6350002288818377,-0.007144446963931017,-0.7967496395111091,-1.7380825761781225,0.14458329715590246,-1.267416107844614,-0.3260831711776042,1.2203628235257273,16.49126869452387,-21.568899024109438,0.4706664683335058,9,0.4999995231628418,0.8449997901916504,-0.2512502670288086,0.04250001907348633,-1.0850000381469727,0,-0.05380855591786882,-1.5504572386495274,14.68000030517578,-1.9824590756381009,15.114999771118164,1.36036621199468,15.225000381469727,-0.05380855591786882
2379,2002-10-01,14.364999771118164,14.53499984741211,13.625,14.25,654400.0,0.003843420677058118,3.0,-0.2874997019764919,27.28550634361376,44.32722314491757,0.5224762296903442,0.8007946729119588,0.08291864331589949,0.5220616003640437,11.130620928881985,0.9099998474121094,-0.08615497854284193,-0.7350002765655521,-1.6963751874179351,0.2263746342868327,-1.2156877319917445,-0.2543128211393597,1.0198271286365337,39.466654459635414,7.2104533849511725,0.48068745542619234,10,0.19750022888183594,0.5650005340576172,-0.28999972343444824,-0.2674994468688965,-1.1949996948242188,1,-0.06682910222366434,2.175004172329122,14.3100004196167,-1.5504572386495274,14.68000030517578,-1.9824590756381009,15.114999771118164,-0.06682910222366434
2380,2002-10-02,14.039999961853027,14.390000343322756,13.975000381469727,14.125,721000.0,-0.022624421471873046,-2.860479145504645,-0.7391322375731842,28.783371536916036,41.740387968497245,0.7228267397270169,1.1173163152695373,0.4635574067409305,0.8330674295268032,11.942815384012388,0.4149999618530291,-0.17463969889292486,-1.0182500839233395,-2.087264590604107,0.05076442275742821,-1.5527573372637224,-0.48374283058295653,1.1336477099311075,22.133331298828125,-7.342547155905322,0.5345072533403835,10,0.5225000381469727,0.8900003433227539,0.06000018119812012,-0.039999961853027344,-1.1649999618530273,2,-0.04558407016108601,3.0,14.364999771118164,2.175004172329122,14.3100004196167,-1.5504572386495274,14.68000030517578,-0.04558407016108601
2381,2002-10-03,13.744999885559082,14.265000343322756,13.725000381469727,14.100000381469727,381000.0,-0.021011401502526117,-1.7341804547221513,4.176474548126873,26.265392839483965,38.974384998579914,0.8825385967643911,1.4085302696118873,0.7667825572547535,1.1134934156957428,13.051993663798367,0.5399999618530291,-0.26619367816517325,-1.2650001525878913,-2.477656976900196,-0.05234332827558674,-1.8713285647440436,-0.658671740431739,1.242810065610957,7.10058670735678,-20.560381363431315,0.6063284121561525,10,0.817500114440918,1.1850004196166992,0.5062501430511475,0.19000005722046076,-0.8350000381469727,3,-0.00800288523776671,-2.860479145504645,14.039999961853027,3.0,14.364999771118164,2.175004172329122,14.3100004196167,-0.00800288523776671
2382,2002-10-04,13.550000190734865,14.225000381469727,13.3149995803833,13.734999656677244,688800.0,-0.01418695499802003,-1.7786254873925844,0.5211245282005031,22.727264613852327,35.92829787076289,0.9553989528606568,1.5527969699808555,0.9800002164328596,1.2817794816369972,14.292744417841725,0.9100008010864258,-0.36087851657210024,-1.3772498607635484,-2.749276568930531,-0.005223152596565583,-2.0632632148470407,-0.6912365066800561,1.2742725662947691,16.84591636108093,-9.6595839533794,0.6860133540834915,10,0.8574995994567853,1.2249999046325666,0.8399999141693097,0.38499975204467773,-0.7700004577636719,4,0.009963116382400106,-1.7341804547221513,13.744999885559082,-2.860479145504645,14.039999961853027,3.0,14.364999771118164,0.009963116382400106
2383,2002-10-07,12.640000343322756,13.510000228881836,12.640000343322756,13.5,853400.0,-0.06715865938026655,-1.0232563555210599,4.648660212592741,19.27436827710801,33.28091916145242,1.757012367770212,2.3655229191701093,1.8719066665526523,2.1545530858338946,15.198219259941597,0.9099998474121094,-0.48107160056941467,-2.1484997272491437,-3.837488975040989,-0.4595104794572986,-2.9929943511450663,-1.3040051033532212,1.9729741689763927,0.0,-28.291692508964662,0.8444946238959228,10,1.4299998283386213,1.7975001335144025,1.9149997234344465,1.137499809265135,0.21000003814697088,0,0.009493661574342616,-1.7786254873925844,13.550000190734865,-1.7341804547221513,13.744999885559082,-2.860479145504645,14.039999961853027,0.009493661574342616
2384,2002-10-08,13.59000015258789,13.895000457763672,12.675000190734865,12.699999809265135,722600.0,0.07515821071689954,-1.5957464077405983,-1.0348845332815877,33.77110519622079,30.735525990603325,0.7546918099035498,1.3085566600502094,0.90351859602975,1.1768642675336363,15.217794840699955,1.2550001144409162,-0.5690051014322606,-1.0879999160766598,-2.7874931394806026,0.611493307327283,-1.9377465277786303,-0.23825330437468928,0.7072984926750348,54.285703386579144,25.499014971074978,0.8497466117019713,10,0.48000001907348633,0.8475003242492676,0.9649999141693115,0.1875,-0.630000114440918,1,-0.02685796666813567,-1.0232563555210599,12.640000343322756,-1.7786254873925844,13.550000190734865,-1.7341804547221513,13.744999885559082,-0.02685796666813567
2385,2002-10-09,12.920000076293945,13.600000381469727,12.890000343322756,13.56999969482422,484000.0,-0.04930096164615272,-1.0000026864099942,-0.7303363683024502,30.612241256969085,28.72542306654125,1.1883060122655014,1.8314546498367257,1.5561536281229795,1.8106870752814697,14.845826686856345,0.7100000381469709,-0.6427662758551147,-1.6050000190734863,-3.3609821725193036,0.150982134372331,-2.482991095796395,-0.7270089423505777,1.112130840658553,17.23075279822705,-11.733369192561177,0.877991076722909,10,1.057499885559082,1.517500400543213,1.6237499713897705,0.8575000762939453,0.13000011444091975,2,0.01934984508697557,-1.5957464077405983,13.59000015258789,-1.0232563555210599,12.640000343322756,-1.7786254873925844,13.550000190734865,0.01934984508697557
2386,2002-10-10,13.229999542236328,13.5,12.885000228881836,13.21500015258789,505800.0,0.023993766572121045,1.216214172795381,-0.02307599761727994,35.402673905206356,28.20859478309398,0.6512900325448943,1.4177229289718056,1.2441225296766198,1.4719333897872051,15.347808825283305,0.6149997711181641,-0.681397891166597,-1.1830005168914788,-2.9706552128026047,0.6046541790196471,-2.0768278648470417,-0.2891731689359158,0.6650009155273438,37.22392332579011,5.814163594793609,0.893827347955563,10,0.44500064849853516,1.20750093460083,1.2950005531311035,0.5475006103515625,-0.42999935150146307,3,-0.026832921732385828,-1.0000026864099942,12.920000076293945,-1.5957464077405983,13.59000015258789,-1.0232563555210599,12.640000343322756,-0.026832921732385828
2387,2002-10-11,13.78499984741211,14.109999656677244,13.274999618530273,13.350000381469727,513000.0,0.04195013789713009,-1.8546961452060362,29.00114445574771,44.01320748714075,29.79279238405678,-0.04919004178006503,0.7686348846653814,0.7102615899005897,0.904766151091362,15.546821495917138,0.8800001144409162,-0.8356601937557357,-0.5432502269744877,-2.277843423742482,1.1913429697935047,-1.4105468253584839,0.32404637140950854,-1.1449995040893537,77.89115911057833,41.58863501825838,0.8672965983839963,10,-0.19749975204467773,0.6525006294250488,0.7350001335144043,-0.00749969482421875,-1.1599998474121094,4,-0.06347479214258145,1.216214172795381,13.229999542236328,-1.0000026864099942,12.920000076293945,-1.5957464077405983,13.59000015258789,-0.06347479214258145
2388,2002-10-14,14.079999923706055,14.510000228881836,13.625,13.774999618530273,617000.0,0.021400078314061544,-1.9256228049710902,0.7011509876570275,47.20892773215588,32.00650587167257,-0.4249329402274906,0.3738780045600514,0.45864025877602543,0.5880140301573462,14.722479819552436,0.8850002288818359,-0.9507590361965672,-0.17275013923645055,-1.8045056836674558,1.4590054051945547,-0.9886279114519532,0.6431276329790521,-1.41059959411621,76.56674134949849,35.63657583799777,0.8158777722155023,10,-0.5049996376037598,0.3575005531311035,0.440000057220459,-0.30249977111816406,-1.6000003814697266,0,-0.0923295595013528,-1.8546961452060362,13.78499984741211,1.216214172795381,13.229999542236328,-1.0000026864099942,12.920000076293945,-0.0923295595013528
2389,2002-10-15,14.21500015258789,14.545000076293945,14.149999618530273,14.34000015258789,486800.0,0.00958808448958437,-2.0980298293117117,-0.4098356555019136,40.99821334770361,33.36371051731564,-0.6520145136937039,0.15756502229584513,0.3694818652733449,0.42527941678737413,13.969149481449527,0.4650001525878906,-0.9998869775698989,0.01900010108947825,-1.5288697263597673,1.5668699285387238,-0.7549348126351436,0.7929350148141001,-1.471975827026366,80.12048469639834,43.68019147991491,0.7739349137246226,10,-0.622499942779541,0.22250032424926758,0.3399996757507324,-0.4025001525878906,-0.9650001525878906,1,-0.09602530822834088,-1.9256228049710902,14.079999923706055,-1.8546961452060362,13.78499984741211,1.216214172795381,13.229999542236328,-0.09602530822834088
2390,2002-10-16,13.899999618530273,14.375,13.880000114440918,14.375,410800.0,-0.022159727799951567,1.0842083706437196,3.8000030517578125,39.55287670226395,34.840097613180085,-0.4011462898574969,0.3802223284253614,0.7111677131835759,0.7134660554539245,14.194412981906645,0.49499988555908203,-0.9873019336007101,-0.2250004291534431,-1.6834748166552274,1.2334739583483412,-0.9542376229043352,0.504236764597449,-1.0488567479248037,61.144547165518816,27.56460275906518,0.7292371937508919,10,-0.30749940872192383,0.5375008583068848,0.8550004959106445,0.11250066757202148,0.22500038146972656,2,-0.06762587094823913,-2.0980298293117117,14.21500015258789,-1.9256228049710902,14.079999923706055,-1.8546961452060362,13.78499984741211,-0.06762587094823913
2391,2002-10-17,14.904999732971193,14.9350004196167,14.024999618530273,14.024999618530273,917000.0,0.07230216849079185,-1.068183369872782,-1.852630332039018,51.761937770839445,38.066172408400874,-1.36817437554806,-0.6830309751663624,-0.25475751161005356,-0.3113391171086324,14.119749737852366,1.0350008010864258,-0.948700515628655,0.7947496891021739,-0.6233568750505238,2.2128562532548717,0.08569640702582504,1.5038029711785228,-1.9522254300244146,98.19273059230625,61.84753078261801,0.7090532820763492,10,-1.1174993515014666,-0.5099997520446795,-0.019999504089357245,-0.7624993324279803,-0.9399995803833026,3,-0.12445485243001397,1.0842083706437196,13.899999618530273,-2.0980298293117117,14.21500015258789,-1.9256228049710902,14.079999923706055,-0.12445485243001397
2392,2002-10-18,14.949999809265135,15.145000457763672,14.56999969482422,14.699999809265135,273000.0,0.0030191262730718815,-1.2549039407301272,0.2840908721458856,55.280523482264954,42.06685632008498,-1.3339826538753883,-0.7690350914442963,-0.26193318508915375,-0.37097416041914677,14.707842564582146,0.5750007629394513,-0.8950857876852343,0.8407497882843007,-0.5748299739917044,2.256329550560306,0.13295990714629902,1.5485396694223024,-1.838647416984763,87.17101383078297,46.318606190502265,0.7077898811380023,10,-1.0399994850158674,-0.5549998283386213,0.052500486373903144,-0.807499408721922,-1.074999809265135,4,-0.14381268534851932,-1.068183369872782,14.904999732971193,1.0842083706437196,13.899999618530273,-2.0980298293117117,14.21500015258789,-0.14381268534851932
2393,2002-10-21,15.40999984741211,15.460000038146973,14.68000030517578,14.824999809265135,423200.0,0.030769233713427324,1.2773700880582002,2.3400001525878977,58.081980291026284,44.76806466395225,-1.5195320508777375,-1.2207402776120482,-0.6860432028148047,-0.8487511953644997,15.299824207525587,0.7799997329711932,-0.7841535983825256,1.255749845504761,-0.2666591331690267,2.778158824178549,0.4945453561678672,2.016954334841655,-2.0952826485834066,96.83543081333937,53.50237476122999,0.7612044893368942,10,-1.237499713897705,-1.0149998664855957,-0.4074995517730713,-1.2674994468688965,-2.2100000381469744,0,-0.18072679266637437,-1.2549039407301272,14.949999809265135,-1.068183369872782,14.904999732971193,1.0842083706437196,13.899999618530273,-0.18072679266637437
2394,2002-10-22,15.579999923706055,15.69499969482422,15.104999542236328,15.425000190734865,747800.0,0.011031802594241746,2.0649416275906978,0.26495679122032423,62.202851501130134,48.278132468859035,-1.5394551576142348,-1.3704305117270437,-0.8092171949049245,-1.0370774101395561,15.794788571834012,0.5900001525878924,-0.6255393984963415,1.368249940872193,-0.2797033588475486,3.016203240591935,0.5442732910123222,2.192226590732064,-2.00784878415916,93.66392299143786,45.68090320241895,0.8239766498598711,10,-1.2899999618530273,-1.3974995613098145,-0.5474996566772461,-1.4374995231628418,-1.5950002670288104,1,-0.19897306782093493,1.2773700880582002,15.40999984741211,-1.2549039407301272,14.949999809265135,-1.068183369872782,14.904999732971193,-0.19897306782093493
2395,2002-10-23,13.84000015258789,15.5600004196167,13.649999618530273,15.5600004196167,3833400.0,-0.11168162898836942,1.2209308192560122,-11.096795033501841,50.6125097719335,49.96811423182872,0.3852877756036861,0.27456549472947955,0.9564208746792104,0.6765275644384641,16.7910498337708,1.9300003051757812,-0.38392361326845936,-0.3024998188018806,-1.8863275044734351,1.281327866869674,-1.0944136616376579,0.48941402403389667,1.85499954223633,9.290979313895468,-42.051441777662156,0.7919138428357768,10,0.6449995040893555,0.3274998664855975,1.226250171661377,0.30250024795532227,0.039999961853027344,2,-0.0426300683586025,2.0649416275906978,15.579999923706055,1.2773700880582002,15.40999984741211,-1.2549039407301272,14.949999809265135,-0.0426300683586025
2396,2002-10-24,13.385000228881836,14.175000190734865,13.345000267028807,13.895000457763672,2903200.0,-0.032875716668325006,-1.8135583357579235,0.29651171494457323,48.9706802571101,50.5189445396031,0.9661921872186543,0.6253761873304988,1.4142473455611473,1.1068493965775783,17.642885337385962,0.8299999237060582,-0.27290080388942783,-0.6709997653961182,-2.219773693626852,0.8777741628346156,-1.445386729511485,0.10338719871924873,2.3099994659423846,1.7021264507521165,-51.773026302772124,0.774386964115367,10,1.1349997520446777,0.7824997901916522,1.7699999809265137,0.757500171661377,0.4499998092651367,3,0.0552857496050998,1.2209308192560122,13.84000015258789,2.0649416275906978,15.579999923706055,1.2773700880582002,15.40999984741211,0.0552857496050998
2397,2002-10-25,13.470000267028807,13.515000343322756,13.225000381469727,13.3100004196167,714800.0,0.006350394971496476,1.3199996948242,-0.3137250502081218,55.77190446491975,51.470386398799086,0.9295640709980955,0.46913063594205795,1.3129711390525074,0.9929441884731229,18.793065198415214,0.2899999618530291,-0.06507756787408603,-0.525499725341799,-2.0661518443700153,1.0151523936864173,-1.2958257848559072,0.24482633417230915,2.1309994506835963,9.919026464276506,-48.24169074923997,0.7703260595141085,10,0.9899997711181658,0.6974997520446813,1.7500000000000018,0.6725001335144061,0.31499958038330256,4,0.03674832039689857,-1.8135583357579235,13.385000228881836,1.2209308192560122,13.84000015258789,2.0649416275906978,15.579999923706055,0.03674832039689857
2398,2002-10-28,13.539999961853027,13.920000076293945,13.449999809265135,13.539999961853027,1058200.0,0.005196710722832121,-4.2222163353536235,0.0,49.60380200150683,52.426562915888326,0.86597667530617,0.35677891144918306,1.2268507125135812,0.8955101257580793,18.976869046116455,0.47000026702881037,0.10132089698332969,-0.4170000076293938,-1.9630351570343993,1.1290351417756117,-1.1900175823318957,0.35601756707310805,1.9184397956848152,12.753022993982189,-44.00186426273787,0.7730175747025024,10,0.9200000762939453,0.6275000572204608,1.7675001621246338,0.6025004386901855,0.28999996185302734,0,0.024741509534031536,1.3199996948242,13.470000267028807,-1.8135583357579235,13.385000228881836,1.2209308192560122,13.84000015258789,0.024741509534031536
2399,2002-10-29,13.404999732971193,13.850000381469727,13.029999732971193,13.699999809265135,928400.0,-0.00997047483472513,1.756299046007072,-100.0,54.19913081058017,54.05392448347902,0.9767063354439074,0.43866112580018957,1.3386710582034187,0.9949070563465785,18.743964450150543,0.8200006484985334,0.1681369020970287,-0.5040002346038808,-2.056297524666265,1.0482970554585034,-1.2801488796350728,0.2721484104273113,1.9194336620025627,14.822130364605057,-44.99356942849391,0.7761486450311917,10,0.9574999809265137,0.7625002861022949,1.907500505447386,0.7375006675720197,0.4850006103515625,1,-0.015292795806764237,-4.2222163353536235,13.539999961853027,1.3199996948242,13.470000267028807,-1.8135583357579235,13.385000228881836,-0.015292795806764237
2400,2002-10-30,13.399999618530273,13.5649995803833,13.125,13.484999656677244,387000.0,-0.00037300369567494496,2.5918349870183457,0.2881356480134459,51.55393088076947,54.03081260680458,1.0094803882436043,0.414507638327116,1.3275311690984175,0.9624763299899701,18.498473400413285,0.4399995803833008,0.19177470816043396,-0.47700033187866175,-2.044241823991177,1.0902411602338535,-1.2606210779349194,0.3066204141775959,1.7408790834832768,32.31438756642386,-29.104920210378268,0.783620746056258,10,0.9625000953674334,0.7675004005432147,1.8362503051757812,0.7425007820129395,0.35000038146972656,2,0.04365672050751401,1.756299046007072,13.404999732971193,-4.2222163353536235,13.539999961853027,1.3199996948242,13.470000267028807,0.04365672050751401
2401,2002-10-31,13.635000228881836,13.8149995803833,13.404999732971193,13.449999809265135,999800.0,0.017537359480711556,-1.9818108677031319,-2.1764745481269387,48.543693455462865,53.2822759371599,0.6430039719279019,0.18007619308191813,1.067988806117551,0.6946239747357605,17.791082580617605,0.41499996185302734,0.25266776152799864,-0.2364997386932366,-1.8064613775957472,1.333461900209274,-1.0214805581444928,0.5484810807580196,1.3370081556083253,67.97755758744059,8.284843214845552,0.7849808194512555,10,0.7274994850158709,0.5324997901916522,1.6012496948242188,0.507500171661377,-0.16499996185302912,3,0.01796845481821996,2.5918349870183457,13.399999618530273,1.756299046007072,13.404999732971193,-4.2222163353536235,13.539999961853027,0.01796845481821996
2402,2002-11-01,13.6850004196167,14.175000190734865,13.53499984741211,13.600000381469727,1429800.0,0.003667047297069459,-4.953460932821769,0.4594586235160044,45.973502833899154,51.93688955303466,0.4410770580408929,0.1483125105317331,0.9893309381308306,0.6160404078297006,16.383570246382728,0.6400003433227557,0.3544271058698083,-0.19324955940246547,-1.7585449963230833,1.3720458775181523,-0.9758972778627744,0.5893981590578434,1.1316472727519447,57.20527727340858,-0.33840467657066853,0.7826477184603086,11,0.6774992942810076,0.4824995994567889,1.5512495040893555,0.45749998092651367,-0.13500022888183416,4,0.010960877890457077,-1.9818108677031319,13.635000228881836,2.5918349870183457,13.399999618530273,1.756299046007072,13.404999732971193,0.010960877890457077
2403,2002-11-04,12.760000228881836,13.869999885559082,12.675000190734865,13.625,1639600.0,-0.06759226615798464,-1.3091784946870704,-10.176463328434068,37.22564078690584,49.16164391812085,1.0623624078405403,1.1412776397308324,1.881426360606607,1.5141330963506867,14.5634301718334,1.194999694824217,0.26633574507373226,-1.124249744415284,-2.670362827891978,0.42186333906141016,-1.897306286153631,-0.3511932026769369,1.9137156267350122,5.666669209798059,-46.99618386524401,0.7730565417383471,11,1.3575000762939453,1.4074997901916522,2.369999885559082,1.382500171661377,0.6049995422363281,0,0.08032912226836952,-4.953460932821769,13.6850004196167,-1.9818108677031319,13.635000228881836,2.5918349870183457,13.399999618530273,0.08032912226836952
2404,2002-11-05,13.225000381469727,13.225000381469727,12.630000114440918,12.859999656677244,1522200.0,0.03644201757421439,2.260268961751204,-0.42196626748311705,44.22584177852963,48.45201414107598,0.25498997826831626,0.6825239193609178,1.3766407165908312,1.0186685437038054,13.41630567995405,0.5950002670288086,0.14810675696559095,-0.6409996032714851,-2.2101816056271844,0.9281823990842142,-1.4255906044493347,0.14359139790636455,1.248843907658923,38.511342242523334,-12.53836871085499,0.7845910011778495,11,0.17749977111816406,0.9374995231628418,1.7574996948242188,0.9175000190734863,-0.07500076293945312,1,0.04574665593840188,-1.3091784946870704,12.760000228881836,-4.953460932821769,13.6850004196167,-1.9818108677031319,13.635000228881836,0.04574665593840188
2405,2002-11-06,13.170000076293945,13.5,13.095000267028807,13.274999618530273,1293600.0,-0.004158813125846539,-2.176478948037638,-0.28766940749508,32.27784314195361,46.59725446161415,0.22904235169867526,0.7981346915274976,1.4002286763690979,1.0501597458569467,12.06523015369097,0.4049997329711932,-0.04753334043479818,-0.7084999084472656,-2.24968556202238,0.8326857451278489,-1.479092735234822,0.06209291834029074,1.0825829118721764,34.9514521156754,-9.716318178214657,0.7705928267875571,11,0.2325000762939453,0.992499828338623,1.5762500762939453,0.9725003242492676,-0.39999961853027344,2,0.05466972383127122,2.260268961751204,13.225000381469727,-1.3091784946870704,12.760000228881836,-4.953460932821769,13.6850004196167,0.05466972383127122
2406,2002-11-07,12.875,13.1850004196167,12.875,13.1850004196167,835400.0,-0.022399398222096245,1.0,2.9523978201634877,29.834798444834746,43.71535379271581,0.49628017081584375,1.1227388541295529,1.6557110859532358,1.324087598826516,10.722181234559578,0.3100004196166992,-0.31692596831724096,-0.9857500076293952,-2.5660638306224897,0.5945638153636992,-1.7759069191259425,-0.19559309613284803,1.1828730433190966,15.857596987747275,-22.46577279201149,0.7901569114965473,11,0.5275001525878906,1.2874999046325684,1.8712501525878906,1.267500400543213,0.35000038146972656,3,0.06796116504854366,-2.176478948037638,13.170000076293945,2.260268961751204,13.225000381469727,-1.3091784946870704,12.760000228881836,0.06796116504854366
2407,2002-11-08,12.90999984741211,13.175000190734865,12.824999809265135,12.994999885559082,608600.0,0.00271843475045519,-1.7450997991674884,0.27419330029317757,23.516956001681052,40.81681534829072,0.4173827597874791,1.0738836791625488,1.584815244571919,1.271837233160987,10.488295387120857,0.3500003814697301,-0.38230467059254813,-0.9070001602172848,-2.5435895201079397,0.7295891996733701,-1.7252948401626131,-0.08870548027195646,0.9765284444416054,22.580627794689264,-7.99678681306283,0.8182946799453278,11,0.49250030517578125,1.252500057220459,1.8362503051757812,1.2325005531311035,0.010000228881835938,4,0.04337725997176922,1.0,12.875,-2.176478948037638,13.170000076293945,2.260268961751204,13.225000381469727,0.04337725997176922
2408,2002-11-11,12.779999732971193,13.050000190734865,12.65999984741211,12.899999618530273,845200.0,-0.010069722383999502,-1.166670640313451,1.411762725936543,20.085476094264564,37.0264092687001,0.47856591985248187,1.1610236983446267,1.6821491037669958,1.386609683570283,10.97379050191282,0.3900003433227557,-0.4053806309718624,-0.9720002651214585,-2.6668356441976115,0.7228351139546945,-1.819417954659535,-0.12458257558338204,0.9557451775929859,17.241337731197746,-5.134804623210076,0.8474176895380764,11,0.6225004196166974,1.3825001716613752,1.8112502098083478,1.3625006675720197,-0.11499977111816584,0,0.060250428313949334,-1.7450997991674884,12.90999984741211,1.0,12.875,-2.176478948037638,13.170000076293945,0.060250428313949334
2409,2002-11-12,12.850000381469727,13.0,12.630000114440918,12.800000190734865,700200.0,0.005477359151889294,1.114288516925022,-0.41666865349004534,33.5548327490894,35.0265094762912,0.3593488239299507,1.0366678818108674,1.592194906551473,1.302751522681195,11.554514452338099,0.36999988555908203,-0.4990103931641734,-0.8337496280670162,-2.5597301132202546,0.8922308570862221,-1.6967398706436363,0.0292406145096038,0.7530551535596608,25.287390341141407,1.2041762037646144,0.8629902425766193,11,0.5524997711181641,1.3124995231628418,1.403749942779541,1.5875000953674316,-0.4700002670288086,1,0.040077772323733996,-1.166670640313451,12.779999732971193,-1.7450997991674884,12.90999984741211,1.0,12.875,0.040077772323733996
2410,2002-11-13,12.960000038146973,13.229999542236328,12.5,12.699999809265135,492200.0,0.008560284312199018,-1.2121203363870185,5.199984741269366,42.026268430682585,34.30235114020451,0.2015686680122748,0.8987124944527949,1.4510192874164947,1.1826665763178923,11.647652582756812,0.7299995422363281,-0.546135095686413,-0.6767499923706062,-2.4289312605712254,1.075431275830013,-1.5528406264709158,0.19934064172970345,0.5262888464117985,63.013743369999744,34.608240204397966,0.8760906341003093,11,0.377500057220459,1.1374998092651367,1.293750286102295,1.4775004386901855,-0.35500049591064453,2,0.014660461406176495,1.114288516925022,12.850000381469727,-1.166670640313451,12.779999732971193,-1.7450997991674884,12.90999984741211,0.014660461406176495
2411,2002-11-14,13.050000190734865,13.329999923706055,12.9350004196167,13.125,463200.0,0.006944456197760962,-1.5901661898284947,-0.2884605509298228,42.134835875272415,33.87583258924598,0.022193448165786833,0.6984234381216705,1.3355654569484159,1.0856366716179533,12.580405476782792,0.39499950408935547,-0.6187421759904606,-0.493999862670897,-2.157662789413463,1.1696630640716688,-1.325831326042179,0.337831600700385,0.2982082499856773,66.26508931218265,34.053828232514185,0.8318314633712829,11,0.13499975204467596,1.0474996566772443,1.1575000286102277,1.3875002861022931,-0.685000419616701,3,-0.02145591792174728,-1.2121203363870185,12.960000038146973,1.114288516925022,12.850000381469727,-1.166670640313451,12.779999732971193,-0.02145591792174728
2412,2002-11-15,12.800000190734865,13.125,12.789999961853027,13.0,836000.0,-0.019157087842611165,-2.045451195776095,2.666670905230003,37.01755830124308,33.852712313061225,0.14913766635899783,0.8211952743732436,1.5407241902729059,1.322371519406234,13.40003220643943,0.33500003814697266,-0.6824170180088824,-0.636499881744383,-2.191965873849398,0.9189661103606319,-1.4142328777968913,0.14123311430812535,0.5299997329711896,36.14460461578433,1.4112001802698018,0.7777329960525076,11,0.19999980926513494,1.2974996566772443,1.2562501430511457,1.6375002861022931,-0.375,4,0.03320313940639563,-1.5901661898284947,13.050000190734865,-1.2121203363870185,12.960000038146973,1.114288516925022,12.850000381469727,0.03320313940639563
2413,2002-11-18,12.625,12.84000015258789,12.3100004196167,12.774999618530273,1602600.0,-0.01367188969743427,2.7857030946655676,0.7499988079059743,36.505205440757216,32.99486383108652,0.33857946796499405,0.8188344387621349,1.661155102385175,1.4819962342888573,14.035591323977133,0.5299997329711914,-0.7545863633792553,-0.6722500801086433,-1.9593131136361404,0.6148129534188538,-1.3157815968723927,-0.028718563344893866,0.7049999237060547,30.882326816867327,-6.106593319703826,0.6435315167637488,11,0.2800002098083496,1.377500057220459,1.387500286102295,1.8125004768371582,-0.1700000762939453,0,0.023366342676748086,-2.045451195776095,12.800000190734865,-1.5901661898284947,13.050000190734865,-1.2121203363870185,12.960000038146973,0.023366342676748086
2414,2002-11-19,12.479999542236328,12.645000457763672,12.425000190734865,12.5,1047200.0,-0.011485184773360135,-2.3846413427821713,0.1333367241839706,34.818493586152286,33.277158324886365,0.4098926600165207,0.7585753062742384,1.7363646562232589,1.6227569874281151,14.391522193952188,0.22000026702880682,-0.8272699808440382,-0.6622505187988281,-1.4361640082181424,0.11166297062048613,-1.0492072635084853,-0.275293774089171,0.6868004608154301,16.666588752060452,-20.04970790363245,0.38695674470965724,11,0.34000062942504883,1.5225005149841309,1.5262508392333984,1.95750093460083,-0.17499923706054865,1,0.014823752115582955,2.7857030946655676,12.625,-2.045451195776095,12.800000190734865,-1.5901661898284947,13.050000190734865,0.014823752115582955
2415,2002-11-20,13.25,13.25,12.414999961853027,12.475000381469727,1062800.0,0.06169875689159632,1.1548398687743495,-38.74909403013542,44.60028099265524,34.917767496866425,-0.38841209784552966,-0.061021423374262085,0.8982790249829122,0.8525521099648685,14.460345600768893,0.8350000381469727,-0.7485010849225322,0.13724994659423828,-0.5664732007228643,0.8409730939113409,-0.21461162706431303,0.4891115202527896,-0.9399995803833008,92.15686641166775,56.941366594887,0.35186157365855125,11,-0.42999982833862305,0.752500057220459,0.7650003433227539,1.1875004768371582,-0.7299995422363281,2,-0.0656603687214401,-2.3846413427821713,12.479999542236328,2.7857030946655676,12.625,-2.045451195776095,12.800000190734865,-0.0656603687214401
2416,2002-11-21,14.125,14.414999961853027,13.220000267028807,13.225000381469727,1420200.0,0.0660377358490567,-1.6263733960452837,1.1612904019708459,55.011382173164144,38.41714818258677,-1.1928988874976305,-0.9251741284789432,-0.019601024437264414,-0.014772048658082682,14.270402750361283,1.1949996948242205,-0.7283926890160384,0.9752499580383294,0.144844275748353,1.8056556403283057,0.5600471168933403,1.3904527991833184,-1.7961995887756341,86.22327672599232,51.567353887593804,0.41520284114498834,11,-0.7624998092651367,-0.12249994277954102,-0.1099996566772461,0.3125004768371582,-1.4799995422363281,3,-0.10761065187707408,1.1548398687743495,13.25,-2.3846413427821713,12.479999542236328,2.7857030946655676,12.625,-0.10761065187707408
2417,2002-11-22,13.96500015258789,14.234999656677244,13.850000381469727,14.005000114440918,597000.0,-0.011327422825636035,-1.8518517210320762,-0.04444442089692048,66.62067985761979,43.58772637851513,-0.969458259262634,-0.7654328514338307,0.09445311177422688,0.15005528189121797,13.942490015393435,0.38499927520751775,-0.6393684805739674,0.7905001163482659,-0.10689915270799766,1.6878993854045294,0.341800481820135,1.2391997508763968,-1.5527517593383777,78.62233220311954,38.634734467483185,0.4486996345281315,11,-0.6024999618530273,0.03749990463256836,0.1262500286102295,0.4725003242492676,-1.1949996948242188,4,-0.11457217071159331,-1.6263733960452837,14.125,1.1548398687743495,13.25,-2.3846413427821713,12.479999542236328,-0.11457217071159331
2418,2002-11-25,13.875,14.125,13.699999809265135,13.914999961853027,991200.0,-0.00644469399244596,-1.1794862389807812,1.0,59.99998826247684,46.52607699111373,-0.7909774737807602,-0.6841239044618632,0.13296825149369518,0.23794188971296748,14.10725646651761,0.42500019073486506,-0.502914207027807,0.683749961853028,-0.2539734437601133,1.6214733674661694,0.21488825904645736,1.1526116646595987,-1.382641544006347,73.00000190734863,31.469673304619853,0.4688617028065711,11,-0.5124998092651367,0.12750005722045898,0.2775001525878906,0.5625004768371582,-1.4549999237060547,0,-0.10450449075784751,-1.8518517210320762,13.96500015258789,-1.6263733960452837,14.125,1.1548398687743495,13.25,-0.10450449075784751
2419,2002-11-26,13.199999809265135,13.914999961853027,12.975000381469727,13.850000381469727,1032600.0,-0.04864866239530563,1.4102561594544003,16.250029802350856,50.38759326967456,47.45511308433506,-0.06829022300282261,-0.026634832213648707,0.7553154524198025,0.9068021478070598,13.699399000067308,0.9399995803833008,-0.35114194347680616,0.01899976730346431,-0.9133522115041846,0.9513517461111132,-0.4471762221003601,0.48517575670728874,-0.6307356930371064,39.24999237060538,-2.983944877284614,0.46617598940382465,11,0.16250038146972834,0.802500247955324,1.083750247955324,1.2375006675720233,-0.4650001525878906,1,-0.05643938608515442,-1.1794862389807812,13.875,-1.8518517210320762,13.96500015258789,-1.6263733960452837,14.125,-0.05643938608515442
2420,2002-11-27,13.984999656677244,13.984999656677244,13.149999618530273,13.5,937400.0,0.05946968626932203,2.44330156383037,-0.7461526611157931,62.729349294685896,49.74339235315878,-0.7739976483970654,-0.8069326680712106,-0.07333404880963634,0.13206029373338346,13.235618625943602,0.8350000381469709,-0.14211446254121896,0.7747496128082254,-0.22107581287008138,1.7705750384865322,0.2768368999690729,1.272662325647378,-1.341906106624215,70.13885899457519,23.553593029689182,0.49791271283915306,11,-0.622499465942381,-0.0499992370605451,0.25125050544738947,0.4525008201599139,-1.4200000762939435,2,-0.12012866590950089,1.4102561594544003,13.199999809265135,-1.1794862389807812,13.875,-1.8518517210320762,13.96500015258789,-0.12012866590950089
2421,2002-11-29,13.880000114440918,14.18000030517578,13.774999618530273,13.975000381469727,254200.0,-0.007508011785055224,-1.65573124630647,-0.19587697789243796,60.94808116691814,52.402339338233794,-0.6022099735329238,-0.7195278070454805,-0.010235678707370965,0.24393731162392385,13.053655279441164,0.40500068664550604,-0.04250320758349524,0.657500076293946,-0.3659693085047966,1.6809694610926886,0.14576538389457383,1.1692347686933182,-1.1660303079158894,71.82541694892173,21.28651269140464,0.5117346923993714,11,-0.5174999237060547,-0.5174999237060547,0.44624972343444824,0.5575003623962402,-1.4650001525878906,4,-0.09798268339077942,2.44330156383037,13.984999656677244,1.4102561594544003,13.199999809265135,-1.1794862389807812,13.875,-0.09798268339077942
2422,2002-12-02,13.835000038146973,14.1850004196167,13.630000114440918,13.925000190734865,441400.0,-0.0032420803979048562,-1.220001220703125,0.9473673643527768,62.14039135534529,55.25069332874358,-0.4413704631104167,-0.698527834278508,-0.0011088836703549987,0.2928287729704575,13.42740377783972,0.5550003051757812,0.01977516792457301,0.6050000190734863,-0.43480767221106476,1.6448077103580374,0.08509617343121079,1.1249038647157619,-1.0529890254088237,71.07434955078789,15.649219002070346,0.5199038456422752,12,-0.4200000762939453,-0.4724998474121094,0.5087499618530273,0.6025004386901855,-1.255000114440918,0,-0.08601370271789943,-1.65573124630647,13.880000114440918,2.44330156383037,13.984999656677244,1.4102561594544003,13.199999809265135,-0.08601370271789943
2423,2002-12-03,13.78499984741211,14.074999809265135,13.574999809265135,13.779999732971193,467200.0,-0.003614036183375413,-1.4096387757118456,-0.055556732929237844,60.809240474063145,58.13855409406701,-0.2341426976201504,-0.5984845749569274,0.026526834809800448,0.3478263144481346,12.866982962537971,0.5,0.07944916813125857,0.5037498474121094,-0.5395540101617424,1.5470537049859612,-0.017902081374817413,1.0254017761990362,-0.9376692767093644,66.94210251289233,7.386475220063197,0.5216519287869262,12,-0.36999988555908203,-0.4224996566772461,0.5287501811981201,0.6525006294250488,-1.260000228881836,1,-0.07363071460889326,-1.220001220703125,13.835000038146973,-1.65573124630647,13.880000114440918,2.44330156383037,13.984999656677244,-0.07363071460889326
2424,2002-12-04,13.829999923706055,13.975000381469727,13.630000114440918,13.699999809265135,568200.0,0.0032644234161811614,-1.5555622273634389,25.999427808516174,60.211263427831376,59.87310769797547,-0.07544002451477105,-0.6280353450726786,-0.03819688466273519,0.31037138731267433,12.229235182268305,0.3450002670288086,0.1861622671790002,0.5184999465942379,-0.5526484974121892,1.589648390600665,-0.01707427540897477,1.0540741685974506,-0.9199625773572979,65.70046172543968,6.31035637019194,0.5355742220032135,12,-0.13499975204467773,-0.4674997329711914,0.4837501049041748,0.6075005531311035,-1.3450002670288104,2,-0.10195226718658357,-1.4096387757118456,13.78499984741211,-1.220001220703125,13.835000038146973,-1.65573124630647,13.880000114440918,-0.10195226718658357
2425,2002-12-05,13.890000343322756,14.0649995803833,13.425000190734865,13.975000381469727,455200.0,0.0043384251589080325,3.8302125806579177,-0.653845871694215,59.92907641521386,60.41951816931433,-0.03923524840463344,-0.6654472748022027,-0.14325954586879774,0.2600980123169734,12.071354225904576,0.6399993896484357,0.3209030712920846,0.5425003528594985,-0.5566548855190501,1.641655591238047,-0.0070772663297749006,1.0920779720487719,-0.9197644923538277,61.184212177413634,2.5537094538509635,0.5495776191892743,12,-0.28500032424926935,-0.5275001525878924,0.3749995231628418,0.5475001335144025,-1.2750005722045916,3,-0.08315339511137931,-1.5555622273634389,13.829999923706055,-1.4096387757118456,13.78499984741211,-1.220001220703125,13.835000038146973,-0.08315339511137931
2426,2002-12-06,13.75,13.96500015258789,13.454999923706055,13.835000038146973,642600.0,-0.010079218132637235,1.9565207776447857,1.0000000000000209,61.52911888170158,59.85378917199007,0.04691044797741384,-0.48120464147916664,-0.04733115516375186,0.4009668064692349,11.656847149167973,0.5100002288818359,0.48560621737257215,0.3587500095367435,-0.7308316965322081,1.4483317156056952,-0.1860408434977323,0.9035408625712193,-0.7219735845957089,42.763119919489704,-17.938736758070853,0.5447908530344755,12,-0.1699995994567871,-0.3874998092651367,0.5149998664855975,0.6875004768371582,-1.1049995422363281,4,-0.08618184869939627,3.8302125806579177,13.890000343322756,-1.5555622273634389,13.829999923706055,-1.4096387757118456,13.78499984741211,-0.08618184869939627
2427,2002-12-09,13.470000267028807,13.854999542236328,13.25,13.795000076293945,622400.0,-0.02036361694335953,1.7191067582482347,3.8235254518731487,59.999999999999964,59.85379047615931,0.27860904450942137,-0.1655898560850222,0.1984578140992248,0.6827703635257887,11.273059946923496,0.6049995422363281,0.5633884692651208,0.05075025558471502,-1.0152866036402397,1.1167871148096697,-0.48226817402776234,0.5837686851971924,-0.38649490976656686,26.66670519897103,-36.24534826913819,0.5330184296124773,12,0.11000013351440607,-0.10750007629394354,0.7949995994567907,0.9675002098083514,-0.7250003814697248,0,-0.07832221857917532,1.9565207776447857,13.75,3.8302125806579177,13.890000343322756,-1.5555622273634389,13.829999923706055,-0.07832221857917532
2428,2002-12-10,13.550000190734865,13.744999885559082,13.390000343322756,13.5,438400.0,0.005939118197486382,-1.6296310686470377,-0.15384683101175098,62.8605822409829,61.23967813963802,0.16501257502254774,-0.19494019497533976,0.09639940806733982,0.6124824989294044,10.677929606200196,0.35499954223632635,0.5274112505510828,0.09225015640259038,-0.9313527616156669,1.1158530744208477,-0.4195513026065374,0.6040516154117181,-0.41323504928899446,36.80985830615675,-30.632033935804934,0.5118014590091285,12,0.11749982833862127,-0.18750000000000178,0.7149996757507324,0.8875002861022931,-0.8350000381469744,1,-0.0715867345664003,1.7191067582482347,13.470000267028807,1.9565207776447857,13.75,3.8302125806579177,13.890000343322756,-0.0715867345664003
2429,2002-12-11,13.364999771118164,13.55500030517578,13.234999656677244,13.484999656677244,396000.0,-0.013653167307200453,1.4615322542191063,-2.399988555951738,51.608388064001524,60.004015780673086,0.420052634638969,0.03227572355945796,0.2549637614438076,0.8134828594335666,10.100824547516467,0.32000064849853516,0.4466694461493308,-0.1185002326965332,-1.1028895103855696,0.8658890449925032,-0.6106948715410514,0.373694406147985,-0.17710523685600776,15.662665830190983,-46.64314528565314,0.4921946388445179,12,0.3450002670288086,-0.0024995803833007812,0.7775003910064697,1.0725007057189941,-0.9749994277954084,2,-0.06285074201072083,-1.6296310686470377,13.550000190734865,1.7191067582482347,13.470000267028807,1.9565207776447857,13.75,-0.06285074201072083
2430,2002-12-12,13.149999618530273,13.395000457763672,12.899999618530273,13.359999656677244,1066800.0,-0.016086805557042116,2.5356995671025158,1.7500019868233985,33.27615651377354,56.929357485879244,0.5633994593867229,0.2764117804288766,0.4509617910240955,1.0481054821615032,10.063692776616593,0.49500083923339844,0.3967394852035966,-0.34300036430358816,-1.3096245484502713,0.623623819843095,-0.8263124563769288,0.14031172776975254,1.265000343322754,23.474166632340378,-34.32712685354062,0.4833120920733413,12,0.3925004005432129,0.21250057220458984,0.632500410079956,1.2825007438659668,-0.8249998092651385,3,-0.0505703407714132,1.4615322542191063,13.364999771118164,-1.6296310686470377,13.550000190734865,1.7191067582482347,13.470000267028807,-0.0505703407714132
2431,2002-12-13,12.770000457763672,13.289999961853027,12.619999885559082,13.125,1964000.0,-0.02889727542129561,-1.0457996150362978,1.6904737035708428,30.940995094433603,53.4627579013335,0.8598044651037817,0.6686400358460105,0.8166616119058769,1.4233626303308178,10.330350751585401,0.6700000762939453,0.42552151244967007,-0.7089995384216312,-1.7101336840648447,0.29213460722158224,-1.209566611243238,-0.20843246560002449,1.614699497222901,12.145798696670479,-41.244588339141416,0.5005670728216071,12,0.5774993896484375,0.5924997329711914,1.0124995708465576,1.6624999046325684,-0.32000064849853693,4,-0.012137876357809607,2.5356995671025158,13.149999618530273,1.4615322542191063,13.364999771118164,-1.6296310686470377,13.550000190734865,-0.012137876357809607
2432,2002-12-16,13.225000381469727,13.494999885559082,12.720000267028807,12.8149995803833,1644800.0,0.03563037646012246,-1.5833345254273563,-1.1549333233040693,40.71429116385327,51.22998575575462,0.34551060119251,0.26046686557527465,0.3586410505453088,0.9722060353094832,10.261216357858348,0.7749996185302752,0.33742251975406923,-0.2752496242523197,-1.2327930055796958,0.6822937570750565,-0.7540213149160078,0.20352206641136839,1.089111570739746,53.77782185872396,2.74944843693045,0.4787716906636882,12,0.11749935150146484,0.13749980926513672,0.5574996471405029,1.2074999809265137,-0.9300003051757812,0,-0.04385632566927744,-1.0457996150362978,12.770000457763672,2.5356995671025158,13.149999618530273,1.4615322542191063,13.364999771118164,-0.04385632566927744
2433,2002-12-17,12.920000076293945,13.274999618530273,12.84000015258789,13.274999618530273,894400.0,-0.02306240426299977,1.4507043766991543,-0.865850850280403,45.52716097869533,49.598418816961725,0.5754185317105129,0.6205151405540832,0.6863508121489126,1.2663817435686866,9.578189719130698,0.4349994659423828,0.25161740486642437,-0.5949999332427982,-1.5036137368698377,0.31361387038424127,-1.049306835056317,-0.14069303142927936,1.3263473932495113,32.08556749716199,-19.588638487104213,0.4543069018135193,12,0.4224996566772461,0.44250011444091797,0.8624999523162842,1.512500286102295,-0.9700002670288104,1,-0.013544906323643136,-1.5833345254273563,13.225000381469727,-1.0457996150362978,12.770000457763672,2.5356995671025158,13.149999618530273,-0.013544906323643136
2434,2002-12-18,12.664999961853027,12.914999961853027,12.220000267028807,12.850000381469727,827800.0,-0.019736850846371223,3.4127023533080547,0.5211286145646404,24.61539420855692,45.674676349555405,0.7239116544717294,0.9381869907943816,0.9309394603102401,1.5035357214196772,9.152406203007752,0.6999998092651385,0.15016550531496264,-0.8592500686645508,-1.726315696686342,0.007815559357240431,-1.2927828826754464,-0.4257172546536552,1.5162936043310538,34.90194729133983,-13.840243038601955,0.43353281401089533,12,0.42750024795532227,0.6525001525878906,1.1175000667572021,1.767500400543213,-0.555000305175783,2,0.003947902951872306,1.4507043766991543,12.920000076293945,-1.5833345254273563,13.225000381469727,-1.0457996150362978,12.770000457763672,0.003947902951872306
2435,2002-12-19,12.380000114440918,12.670000076293945,12.135000228881836,12.585000038146973,1468600.0,-0.02250294893569116,1.85333251953125,1.1081051823060308,23.021589397339838,41.396061962404104,0.862940027913357,1.2170663641010435,1.2236008660309157,1.773401629478732,9.816888881151392,0.5349998474121094,0.04431573873943506,-1.1007499217987053,-2.102570697535908,-0.0989291460615025,-1.6016603096673059,-0.5998395339301048,1.683615853793846,18.01470201526861,-26.658911483641326,0.5009103878686014,12,0.6149997711181641,0.8949999809265137,1.4024999141693115,2.0525002479553223,-0.15999984741211115,3,0.0008077729232145447,3.4127023533080547,12.664999961853027,1.4507043766991543,12.920000076293945,-1.5833345254273563,13.225000381469727,0.0008077729232145447
2436,2002-12-20,12.604999542236328,12.710000038146973,12.385000228881836,12.385000228881836,916200.0,0.018174428571527512,-1.9545529420944487,-1.0731677816131524,29.2229648638679,37.97639139172276,0.512317492412647,0.9194966802284963,0.9990417359645853,1.5404106610560309,10.294465597070728,0.3299999237060547,-0.06481116812999943,-0.7997504711151127,-1.8261056942410931,0.22660475201086783,-1.312928082678102,-0.2865728595521233,1.304327166850202,34.55878176490099,-6.49543485648848,0.5131776115629899,12,0.33500051498413086,0.6700005531311035,1.1125004291534424,1.7625007629394531,-0.41499996185302734,4,-0.0222133870003709,1.85333251953125,12.380000114440918,3.4127023533080547,12.664999961853027,1.4507043766991543,12.920000076293945,-0.0222133870003709
2437,2002-12-23,12.364999771118164,12.8149995803833,12.21500015258789,12.59000015258789,858600.0,-0.019040046000317723,-1.2857137667074778,-1.0227321987463478,27.46031351971267,34.04302820047051,0.6471432112653677,1.0893331033767328,1.2188100084400268,1.77924509753203,10.874853490796669,0.5999994277954102,-0.1930338361258137,-0.9597502231597907,-2.0496922057639715,0.13019175944439,-1.5047212144618811,-0.4147792318577004,1.4023808195519898,20.175409243618745,-16.87695406646725,0.54497099130209,12,0.48000049591064453,0.9100003242492676,1.2762501239776611,2.002500534057617,-0.14999961853027344,0,0.0068742450238867825,-1.9545529420944487,12.604999542236328,1.85333251953125,12.380000114440918,3.4127023533080547,12.664999961853027,0.0068742450238867825
2438,2002-12-24,12.425000190734865,12.489999771118164,12.244999885559082,12.324999809265135,225600.0,0.004852440010298054,1.1304380276317316,-0.44444538634342273,27.804111375903574,31.398108568459623,0.4590538645701958,0.9645874164240045,1.129347981439837,1.7275176819776998,11.714299452036675,0.24499988555908203,-0.32780388452259857,-0.8272498130798329,-1.9553151260163428,0.300815499856677,-1.3912824695480879,-0.26321715661157796,1.211789970992223,37.179495017050215,3.595976706511607,0.5640326564682545,12,0.3899998664855939,0.8499999046325666,1.1237497329711896,1.9425001144409162,-0.15499973297119318,1,-0.01046278570988346,-1.2857137667074778,12.364999771118164,-1.9545529420944487,12.604999542236328,1.85333251953125,12.380000114440918,-0.01046278570988346
2439,2002-12-26,12.454999923706055,12.604999542236328,12.350000381469727,12.489999771118164,265000.0,0.0024144653932125504,-1.0816348773841962,-0.34999713898795226,27.11322565582239,30.71333847313172,0.3200527735909269,0.9232478231411747,1.0652756793538405,1.7060493892238071,12.82865692487872,0.25499916076660156,-0.4447988007560486,-0.7600000858306881,-1.9431849296554233,0.4231847579940471,-1.3515925077430548,-0.1684076639183214,1.061647043393414,47.05882352941176,16.26573431840017,0.5915924219123675,12,0.3600001335144043,0.820000171661377,0.9987502098083496,1.8175005912780762,-0.439999580383299,3,-0.04054597491243128,1.1304380276317316,12.425000190734865,-1.2857137667074778,12.364999771118164,-1.9545529420944487,12.604999542236328,-0.04054597491243128
2440,2002-12-27,12.30500030517578,12.539999961853027,12.295000076293945,12.470000267028807,200600.0,-0.01204332552782883,-1.6486414038054604,4.714305177111717,27.02702129014459,30.27845249487739,0.37725659269482925,0.9917819782834538,1.1889121798949933,1.855651570870318,14.128563355732485,0.24499988555908203,-0.5960060182976328,-0.8259997367858904,-2.0175251097875364,0.3655256362157555,-1.4217624232867134,-0.23023705028506747,1.1011149228662784,15.00003973646745,-13.689073591820808,0.5957626865008233,12,0.5099997520446795,0.9699997901916522,1.1062498092651385,1.9675002098083514,-0.4000005722045863,4,-0.01584726888763366,-1.0816348773841962,12.454999923706055,1.1304380276317316,12.425000190734865,-1.2857137667074778,12.364999771118164,-0.01584726888763366
2441,2002-12-30,12.520000457763672,12.755000114440918,12.229999542236328,12.380000114440918,479000.0,0.017472584092294463,-1.3863581685180169,-0.848487125393752,34.57792001704236,29.596633478565064,0.13752702114089033,0.7058597557630826,0.9171045650982528,1.6415799995105296,15.503646542516956,0.5250005722045898,-0.6791481067181309,-0.5429996013641354,-1.7095121567516998,0.623512954023429,-1.1262558790579185,0.04025667632964769,0.7844255703455687,50.833432674502696,20.984307032241627,0.5832562776937825,12,0.1849994659423828,0.7549996376037598,0.8912496566772461,1.752500057220459,-0.7650003433227539,0,-0.023961675700166163,-1.6486414038054604,12.30500030517578,-1.0816348773841962,12.454999923706055,1.1304380276317316,12.425000190734865,-0.023961675700166163
2442,2002-12-31,12.645000457763672,12.890000343322756,12.46500015258789,12.510000228881836,1334400.0,0.009984025194063495,-2.777773068282981,0.9642849844347109,35.51999985351557,28.48472668687842,-0.087611337349637,0.5134623642434271,0.7341276580910918,1.5169675061010501,16.69982299998047,0.42500019073486506,-0.6814533302304149,-0.35849962234497035,-1.4797305786917736,0.7627313340018329,-0.919115100518372,0.20211585582843128,0.565871506407376,62.87885027475885,32.50941468409064,0.5606154781734016,12,-0.12000036239624023,0.5399994850158691,1.0374996662139893,1.627500057220459,-0.9150009155273438,1,-0.03598266990184362,-1.3863581685180169,12.520000457763672,-1.6486414038054604,12.30500030517578,-1.0816348773841962,12.454999923706055,-0.03598266990184362
2443,2003-01-02,12.770000457763672,12.850000381469727,12.645000457763672,12.649999618530273,794400.0,0.009885329812167276,-2.1538653403172088,0.8888935983837014,40.29364469906196,30.226754519156756,-0.2638757437118944,0.3251952134671683,0.5365784588408822,1.3890940284563946,17.88227254892821,0.2049999237060547,-0.6397852719124906,-0.18274965286254918,-1.2453951670863397,0.8798958613612413,-0.7140724099744453,0.34857310424934695,0.35480176758423987,81.81822122616337,47.54002928809152,0.5313227571118955,1,-0.25750017166137695,0.3899998664855957,0.9124996662139893,1.4599995613098145,-1.265000343322754,3,-0.04346125961478431,-2.777773068282981,12.645000457763672,-1.3863581685180169,12.520000457763672,-1.6486414038054604,12.30500030517578,-0.04346125961478431
2444,2003-01-03,12.420000076293945,12.795000076293945,12.34000015258789,12.75,826000.0,-0.02740801636048018,1.1666659097824261,-2.7499801319240245,38.59375307336561,31.956994927604068,0.05332425322114531,0.5946329147390976,0.8029863496747183,1.7382281497766137,19.313472618097496,0.4549999237060547,-0.676909169964933,-0.46225004196167063,-1.4652585646018537,0.5407584806785124,-0.9637543032817621,0.03925421935842088,0.6256179893366802,28.787924763857443,-6.573652094615145,0.501504261320092,1,0.13250017166137695,0.7400002479553223,1.2625000476837158,1.809999942779541,-0.8550004959106445,4,-0.012077263897653068,-2.1538653403172088,12.770000457763672,-2.777773068282981,12.645000457763672,-1.3863581685180169,12.520000457763672,-0.012077263897653068
2445,2003-01-06,12.734999656677244,12.949999809265135,12.454999923706055,12.454999923706055,459600.0,0.025362284899219878,-2.535716840201485,-0.8484842354709076,49.44177337833498,34.203529206989295,-0.23023459263806423,0.1988627246892296,0.4624250805614878,1.4232271863691999,20.36924076669589,0.5299997329711896,-0.7113906532197287,-0.08950042724609553,-0.9742299204069997,0.7952290659148087,-0.5318651738265476,0.3528643193343566,0.23776898201347763,70.13887877082016,30.525357202824317,0.44236474658045166,1,-0.15249967575073065,0.42500066757202326,0.9475004673004168,1.495000362396242,-1.069999694824217,0,-0.056537050079697226,1.1666659097824261,12.420000076293945,-2.1538653403172088,12.770000457763672,-2.777773068282981,12.645000457763672,-0.056537050079697226
2446,2003-01-07,12.5649995803833,13.024999618530273,12.520000457763672,12.609999656677244,273800.0,-0.013349044434784019,-6.481562067309051,-0.1607147114621491,38.42103625268158,35.42138728843029,-0.07432083708077108,0.29042383576170394,0.6190292773786226,1.583295728690782,21.41282295955697,0.5049991607666016,-0.6679402294101937,-0.20025048255920375,-0.9760182080084832,0.5755172428900757,-0.5881343452838426,0.18763338016543507,-0.42999935150146484,32.846657403720585,-4.769656072736552,0.38788386272463937,1,0.0625,0.5950007438659668,1.0837507247924805,1.452500820159912,-0.7899999618530273,1,-0.05252684993658985,-2.535716840201485,12.734999656677244,1.1666659097824261,12.420000076293945,-2.1538653403172088,12.770000457763672,-0.05252684993658985
2447,2003-01-08,12.414999961853027,12.765000343322756,12.354999542236328,12.520000457763672,439400.0,-0.011937892840398923,-2.6444299392619186,2.333340397575644,40.63079127403517,36.84657394377824,0.0933320437248728,0.3766436707530527,0.750873589220511,1.7124112779386174,22.30381293124663,0.41000080108642756,-0.5934229159945374,-0.29750008583068777,-1.0125966828004085,0.41759651113903296,-0.655048384315549,0.06004821265417348,-0.2621997451782221,10.948885801240195,-26.23652607189424,0.35754829848486075,1,0.21249961853027344,0.7450003623962402,0.9475002288818359,1.5875000953674316,-0.7200002670288068,2,-0.0531614860604156,-6.481562067309051,12.5649995803833,-2.535716840201485,12.734999656677244,1.1666659097824261,12.420000076293945,-0.0531614860604156
2448,2003-01-09,12.579999923706055,12.69499969482422,12.385000228881836,12.5,504800.0,0.013290371515103816,-1.0000000000000115,-0.7619004368715997,48.36852045678279,39.20827336610717,-0.052935772189210084,0.14255665890184943,0.5670046669184217,1.5271150191940368,23.242953108143244,0.3099994659423846,-0.5460068257058062,-0.0840001106262207,-0.681905172018082,0.5139049507656406,-0.38295264132215223,0.21495242006971083,-0.40975571899413943,35.03649025302322,-2.3370629942644143,0.2989525306959308,1,0.047499656677246094,0.5250000953674316,0.8087501525878906,1.4225001335144043,-0.5950002670288104,3,-0.06756759830085257,-2.6444299392619186,12.414999961853027,-6.481562067309051,12.5649995803833,-2.535716840201485,12.734999656677244,-0.06756759830085257
2449,2003-01-10,12.524999618530273,12.675000190734865,12.375,12.475000381469727,520200.0,-0.004372043363222722,-1.4000015258789205,0.6249910592947572,53.05262236449487,42.10000681881276,0.014570442033956965,0.13850060394223007,0.6064599929315158,1.5587384100129231,23.99470682914456,0.30000019073486506,-0.4674138074665173,-0.09700040817260813,-0.5976778793911155,0.40367706304589923,-0.3473391437818609,0.15333832743664466,-0.33766030554199133,25.37314282623487,-13.852294395155816,0.25033873560925346,1,0.10249996185302734,0.5750002861022949,0.8637504577636719,1.4775004386901855,-0.9249992370605469,4,-0.08143708863514088,-1.0000000000000115,12.579999923706055,-2.6444299392619186,12.414999961853027,-6.481562067309051,12.5649995803833,-0.08143708863514088
2450,2003-01-13,12.484999656677244,12.65999984741211,12.255000114440918,12.574999809265135,716000.0,-0.0031936098260514356,2.1153798188019968,-1.8000305180437934,47.260276060462054,43.509157490303835,0.09251765750926033,0.13294200906990206,0.6302908620694847,1.57864380709848,24.368277118417954,0.4049997329711914,-0.39130911886920217,-0.10375037193298553,-0.5411095410464917,0.3336087971805206,-0.3224299564897386,0.11492921262376754,-0.28090713757812225,29.870089657828636,-9.534803630082237,0.21867958455675335,1,0.15500020980835139,0.615000247955324,1.0437505245208758,1.5175004005432147,-0.8800001144409162,0,-0.073688434248527,-1.4000015258789205,12.524999618530273,-1.0000000000000115,12.579999923706055,-2.6444299392619186,12.414999961853027,-0.073688434248527
2451,2003-01-14,12.614999771118164,12.625,12.425000190734865,12.425000190734865,416200.0,0.01041250444659747,-1.105265799657701,-2.1111028694951695,56.00961560504676,45.7857814626962,-0.02524437567042881,-0.009766498433819493,0.47772296480140497,1.4237520727921904,24.375493139739863,0.19999980926513494,-0.3086251329414704,0.033999776840209606,-0.3952542943127888,0.463253847993208,-0.1806272587362887,0.24862681241670792,-0.39448911003041864,70.58813629682795,27.56317495245493,0.21462703557649918,1,0.02500009536743164,0.4350004196166992,0.8687503337860107,1.387500286102295,-0.7600002288818359,1,-0.07530716024586426,2.1153798188019968,12.484999656677244,-1.4000015258789205,12.524999618530273,-1.0000000000000115,12.579999923706055,-0.07530716024586426
2452,2003-01-15,12.645000457763672,12.6899995803833,12.4350004196167,12.635000228881836,800000.0,0.0023781757582108654,4.100061036087586,0.052632899828840674,55.36585967218723,47.46047201526568,-0.061737410591895525,-0.09006492701810132,0.4234259049308591,1.3667057830082605,24.746613831814795,0.25499916076660156,-0.2083388603913381,0.09300045967102122,-0.21402948526150034,0.4000304046035428,-0.06051451279524045,0.24651543213728289,-0.4084000175270752,88.63652619464042,43.01853033262714,0.15351497246626097,1,-0.005000591278076172,0.34999942779541016,0.8262498378753662,1.357499599456787,-0.7750005722045898,2,-0.06880196186147569,-1.105265799657701,12.614999771118164,2.1153798188019968,12.484999656677244,-1.4000015258789205,12.524999618530273,-0.06880196186147569
2453,2003-01-16,12.744999885559082,12.84000015258789,12.550000190734865,12.645000457763672,359600.0,0.007908218598285055,-1.0000000000000122,9.99971390425329,56.83962211103018,49.4877907972284,-0.18512386573116402,-0.21486330357258865,0.3296112505803812,1.2434804485465456,24.965769438068662,0.28999996185302557,-0.14774585481723967,0.20174989700317347,-0.06894656704273494,0.4724463610490819,0.06640166498021927,0.3370981290261277,-0.492631461756611,83.76063917367794,36.74173630474264,0.135348232022954,1,-0.10500001907348633,0.19500017166137695,0.726250410079956,1.257500171661377,-1.119999885559082,3,-0.08238526482252706,4.100061036087586,12.645000457763672,-1.105265799657701,12.614999771118164,2.1153798188019968,12.484999656677244,-0.08238526482252706
2454,2003-01-17,12.71500015258789,12.84000015258789,12.614999771118164,12.800000190734865,257400.0,-0.0023538433299777894,1.7272779816778892,-0.8500052452387715,60.24999618530277,50.68870444244703,-0.1216729422636913,-0.1907030635417506,0.3505840358786969,1.2440958658177905,24.353961893671887,0.22500038146972656,-0.09741404904450768,0.1692501544952396,-0.10704632860199936,0.4455466375924786,0.031101912946621013,0.3073983960438582,-0.4471791048908642,78.63248002582256,26.42479042785898,0.13814824154861938,1,-0.07500028610229492,0.13000011444091797,0.7999999523162842,1.2874999046325684,-1.1050004959106463,4,-0.0574125432284851,-1.0000000000000122,12.744999885559082,4.100061036087586,12.645000457763672,-1.105265799657701,12.614999771118164,-0.0574125432284851
2455,2003-01-21,12.390000343322756,12.845000267028807,12.350000381469727,12.789999961853027,606000.0,-0.025560346469912343,-1.0625014901175331,4.70587575312176,46.919428066504146,51.632970199538434,0.16678102166287978,0.1423844773971421,0.6643673506848149,1.5423931559760202,23.81898056925126,0.49499988555908025,-0.08307488987886913,-0.15624966621398784,-0.4313166349088018,0.11881730248082611,-0.2937831505613957,-0.018716181866579973,-0.10703572420906404,8.08080224258051,-42.47070450105161,0.1375334843474074,1,0.1599998474121076,0.4249997138977033,1.1462497711181623,1.6124997138977033,-0.07999992370605646,1,-0.06376109281375264,1.7272779816778892,12.71500015258789,-1.0000000000000122,12.744999885559082,4.100061036087586,12.645000457763672,-0.06376109281375264
2456,2003-01-22,12.324999809265135,12.635000228881836,12.25,12.630000114440918,415200.0,-0.005246209221668852,1.4444417533045515,0.7625014901175483,42.1951068603602,51.80678304246344,0.21697460948166203,0.19534818690616618,0.7266750077646158,1.5780462131539874,23.42433737381303,0.38500022888183594,-0.0351341294902312,-0.2072502136230483,-0.49779376159464306,0.08329333434854647,-0.3525219876088457,-0.061978439637250915,0.6999998092651385,12.605004303553336,-34.88405966720085,0.14527177398579733,1,0.22250032424926935,0.49000024795532404,1.1275002956390399,1.677500247955324,0.44000053405762074,2,-0.058417872468246035,-1.0625014901175331,12.390000343322756,1.7272779816778892,12.71500015258789,-1.0000000000000122,12.744999885559082,-0.058417872468246035
2457,2003-01-23,12.449999809265135,12.56999969482422,12.324999809265135,12.375,328800.0,0.010141987986566292,-1.7999956403507176,-0.24590076794155916,42.1951068603602,51.12084819841648,0.10891502346255244,0.0812061656022216,0.5992507980988062,1.4261235573850168,22.78774152004401,0.24499988555908558,-0.050651599095163036,-0.086500215530398,-0.36912143446869017,0.19612100340789418,-0.22781082499954408,0.05481039393874809,0.5594998168945331,33.61339823658466,-9.1394491554221,0.1413106094691458,1,0.09750032424926935,0.36500024795532404,0.9050002098083514,1.552500247955324,0.2150001525878924,3,-0.04779118683889583,1.4444417533045515,12.324999809265135,-1.0625014901175331,12.390000343322756,1.7272779816778892,12.71500015258789,-0.04779118683889583
2458,2003-01-24,12.295000076293945,12.574999809265135,12.25,12.5,355600.0,-0.01244977793942137,-1.2033879675427417,-2.7333392673220134,46.630726931358055,50.40730426140128,0.24500048460558155,0.23817880378277678,0.7541661624452605,1.5557404110837716,22.175433153592145,0.32499980926513494,-0.019318948104569245,-0.23499994277954173,-0.5339278831423133,0.06392799758322987,-0.3844639129609284,-0.08553597259815504,0.699309557342529,7.563034638397339,-35.42965567689433,0.14946397018138596,1,0.252500057220459,0.4099998474121094,1.057499885559082,1.7074999809265137,-0.25,4,-0.034566912411355566,-1.7999956403507176,12.449999809265135,1.4444417533045515,12.324999809265135,-1.0625014901175331,12.390000343322756,-0.034566912411355566
2459,2003-01-27,11.949999809265135,12.375,11.875,12.30500030517578,514400.0,-0.028060208612280313,1.0202024872602422,1.7317103806324956,29.17772540861276,48.39813196675136,0.558602541117418,0.5727722252118053,1.0928147127226318,1.8793211405978791,22.091965549311283,0.5,0.005796834832651143,-0.5547502040863055,-0.9501112150113862,-0.1593891931612248,-0.752430709548845,-0.35706969862376603,1.0294236316986094,7.731936970993392,-30.512204885451613,0.19768050546254018,1,0.41000032424926935,0.5000000000000018,1.4025001525878924,2.052500247955324,0.15000057220459162,0,-0.027196637192676287,-1.2033879675427417,12.295000076293945,-1.7999956403507176,12.449999809265135,1.4444417533045515,12.324999809265135,-0.027196637192676287
2460,2003-01-28,12.109999656677244,12.260000228881836,11.925000190734865,11.979999542236328,304600.0,0.013389108783755654,-1.7916807400549426,-0.3661969939152927,37.86666870117186,46.38224897743193,0.3797496440103796,0.41889113783336107,0.9246452418722999,1.6926270108320676,21.923045173201245,0.3350000381469709,-0.004313807432087202,-0.385000324249269,-0.8096365643892334,0.03963591589069537,-0.5973184443192512,-0.1726822041792868,0.8252468466479499,30.920998145354744,-7.675174169754982,0.21231812006998207,1,0.25000047683716,0.3400001525878924,1.0950005054473895,1.8475003242492694,0.25500011444091975,1,-0.041288192747743646,1.0202024872602422,11.949999809265135,-1.2033879675427417,12.295000076293945,-1.7999956403507176,12.449999809265135,-0.041288192747743646
2461,2003-01-29,12.220000267028807,12.354999542236328,11.885000228881836,12.015000343322756,282000.0,0.009083452805129566,-1.0215017596823548,1.5769211018596574,44.68665968865016,45.19567120148337,0.23224949713373455,0.30067884983157,0.8046833670297406,1.5589353396130594,22.178084539205006,0.4699993133544922,-0.023673443859426158,-0.259999704360963,-0.701766613886468,0.18176720516454203,-0.4808831591237155,-0.03911624959821047,0.6728363761633798,49.28576586199226,6.895287210332427,0.22088345476275245,1,0.13999986648559748,0.2299995422363299,0.91499972343445,1.6949996948242205,0.1399993896484375,2,0.007364987775877907,-1.7916807400549426,12.109999656677244,1.0202024872602422,11.949999809265135,-1.2033879675427417,12.295000076293945,0.007364987775877907
2462,2003-01-30,12.1899995803833,12.505000114440918,12.079999923706055,12.100000381469727,431000.0,-0.0024550479533500535,-5.538458716942376,0.43902064589362405,38.529413249664415,43.161203550220506,0.21335771408288373,0.310777987243668,0.8322282791640401,1.5569262597424753,22.586217313768746,0.4250001907348633,-0.02566650002319193,-0.2672503471374519,-0.7199671256925182,0.18546643141761443,-0.49360873641498415,-0.040891957859919614,0.6621235970811981,44.999952316271305,1.6098757701417483,0.22635838927753307,1,0.17000055313110352,0.26000022888183594,0.9175004959106445,1.7250003814697266,0.03500080108642578,3,0.047169875531806627,-1.0215017596823548,12.220000267028807,-1.7916807400549426,12.109999656677244,1.0202024872602422,11.949999809265135,0.047169875531806627
2463,2003-01-31,12.21500015258789,12.329999923706055,12.045000076293945,12.154999732971193,328000.0,0.002050908372861704,-1.035715137210023,0.6666772631422592,40.7185898885516,40.99104729502592,0.1176417377894996,0.25514785028758524,0.8106534508722198,1.4963832268169224,23.04457402623699,0.2849998474121094,-0.06173976974912598,-0.21449975967407298,-0.654355018135206,0.22535549878706007,-0.4344273889046395,0.0054278695564935475,0.5980380977780282,53.96826838509665,7.956340705608298,0.21992762923056655,1,0.14499998092651367,0.2349996566772461,0.8450000286102295,1.6999998092651367,0.2849998474121094,4,0.03683993480506009,-5.538458716942376,12.1899995803833,-1.0215017596823548,12.220000267028807,-1.7916807400549426,12.109999656677244,0.03683993480506009
2464,2003-02-03,12.270000457763672,12.369999885559082,12.0649995803833,12.170000076293945,467000.0,0.004502685590562994,1.0333405388909376,1.6666613685131226,43.6202106230683,40.624467579088616,-0.007956758671449293,0.19851155394587217,0.7644631426957851,1.399652095017812,22.942265155279646,0.30500030517578125,-0.10027175531078925,-0.15199947357177734,-0.597614344982043,0.29361539783848833,-0.3748069092769093,0.07080796213335461,0.5055162625876104,62.09682257193705,13.462956581188415,0.2228074357051325,2,-0.015000343322753906,0.17999935150146484,0.7749996185302734,1.6449995040893555,0.22999954223632812,0,-0.01833743871846072,-1.035715137210023,12.21500015258789,-5.538458716942376,12.1899995803833,-1.0215017596823548,12.220000267028807,-0.01833743871846072
2465,2003-02-04,12.015000343322756,12.289999961853027,12.015000343322756,12.289999961853027,472000.0,-0.02078240463956693,-1.0000000000000129,-2.749985694939806,33.42545147990572,39.65006142570478,0.21037919382118453,0.41824928408694007,1.0006685595767824,1.608140833600535,23.29203323696204,0.27499961853027166,-0.16156479869530926,-0.37099962234496964,-0.8263721825337775,0.08437293784383826,-0.5986859024393745,-0.1433133422505648,0.7244957082144747,20.967764263971233,-23.86089385572666,0.22768628009440417,2,0.20999956130981268,0.43499946594238104,1.0299997329711896,1.8999996185302717,0.9549999237060511,1,0.007074493193353071,1.0333405388909376,12.270000457763672,-1.035715137210023,12.21500015258789,-5.538458716942376,12.1899995803833,0.007074493193353071
2466,2003-02-05,11.904999732971193,12.25,11.899999618530273,12.050000190734865,569600.0,-0.009155273175892487,-3.516113948194076,0.5272751232842542,30.423284561444078,38.34208117026966,0.28445048393281347,0.5020073103580867,1.062000568754522,1.6786614615125384,23.957804204991177,0.35000038146972656,-0.2371868784870088,-0.44800024032592667,-0.9427133783804624,0.04671289772860909,-0.6953568093531945,-0.2006436712986588,0.7999164765045474,0.8264645194040033,-36.87201723209498,0.24735656902726746,2,0.3200001716613752,0.5450000762939435,1.1400003433227521,2.010000228881834,1.405000686645506,2,0.03863923128641411,-1.0000000000000129,12.015000343322756,1.0333405388909376,12.270000457763672,-1.035715137210023,12.21500015258789,0.03863923128641411
2467,2003-02-06,11.755000114440918,12.024999618530273,11.75,11.899999618530273,435000.0,-0.012599716244835135,-2.5483882876286694,0.9999934229565126,24.484574091552616,35.88139752140239,0.363748875103985,0.632452328729098,1.165743198768178,1.7877483886454613,24.47712723235212,0.27499961853027344,-0.2638581356028098,-0.5649998664855964,-1.1259201657794886,-0.004079567191704214,-0.8454600161325416,-0.2845397168386512,0.9167194466557937,0.8064702199757889,-29.78217636206687,0.28046014964694593,2,0.372499942779541,0.6324996948242188,1.2349998950958252,2.1599998474121094,1.9549999237060547,3,0.05146742121193948,-3.516113948194076,11.904999732971193,-1.0000000000000129,12.015000343322756,1.0333405388909376,12.270000457763672,0.05146742121193948
2468,2003-02-07,11.729999542236328,11.845000267028807,11.699999809265135,11.845000267028807,395800.0,-0.002126803229365981,1.5217311982221084,0.7931111593430683,24.547830998354854,35.366964809151504,0.33545214973552184,0.6224197200300807,1.1461439725428004,1.7695191425163372,25.06389049840913,0.14500045776367188,-0.2775570961367233,-0.5475004196166999,-1.1525450948256832,0.05754425559228338,-0.8500227572211916,-0.24497808201220828,0.8864168451945815,4.477571575384641,-19.206275380087806,0.30252233760449154,2,0.3725004196166992,0.632500171661377,1.1250004768371582,2.185000419616699,2.020000457763672,4,0.04219956168378736,-2.5483882876286694,11.755000114440918,-3.516113948194076,11.904999732971193,-1.0000000000000129,12.015000343322756,0.04219956168378736
2469,2003-02-10,11.505000114440918,11.725000381469727,11.454999923706055,11.725000381469727,923600.0,-0.019181537645014624,1.4545466367849076,1.9130337432725215,25.885590445601636,34.03573389186593,0.5483555708866845,0.808539507600532,1.3447701405615895,1.9533736256666945,25.843040913243755,0.27499961853027344,-0.3099454978473446,-0.7214998722076409,-1.4055059532860632,-0.03749379112921858,-1.063502912746852,-0.37949683166842973,1.0381029467367302,5.988046521030516,-18.856954697583152,0.3420030405392109,2,0.47499990463256836,0.7349996566772461,1.3312501907348633,2.4099998474121094,2.2200002670288086,0,0.08648412652427284,1.5217311982221084,11.729999542236328,-2.5483882876286694,11.755000114440918,-3.516113948194076,11.904999732971193,0.08648412652427284
2470,2003-02-11,11.5649995803833,11.670000076293945,11.515000343322756,11.574999809265135,1188000.0,0.005215077387706657,-1.8182101922977474,0.045455530654081665,29.23498720097392,32.31888139323523,0.45026838078935505,0.7126183007501048,1.233244091250313,1.8526394228677034,26.42801763476917,0.16499996185302734,-0.34606239819314766,-0.6155004024505608,-1.3483098795336588,0.11730907463253715,-0.9819051409921098,-0.24909566390901183,0.8692931670471875,13.836433474325172,-12.03813471941983,0.36640473854154904,2,0.41500043869018555,0.6750001907348633,1.2912507057189941,2.3500003814697266,1.8650007247924787,1,0.08084742356607255,1.4545466367849076,11.505000114440918,1.5217311982221084,11.729999542236328,-2.5483882876286694,11.755000114440918,0.08084742356607255
2471,2003-02-12,11.664999961853027,11.824999809265135,11.550000190734865,11.574999809265135,501800.0,0.00864681237337428,-2.928583106267079,-8.99980926950397,28.25487852687354,31.17726642403625,0.29420034370120973,0.5668603511760786,1.085201740010799,1.7139883108066307,26.79122738074612,0.2749996185302699,-0.31484601737466456,-0.46800003051757777,-1.2053668163197706,0.26936675528461507,-0.8366834234186751,-0.09931663761648046,0.6713635032050185,36.84213168074313,11.452976945897898,0.3686833929010966,2,0.24749994277954102,0.5749998092651367,1.2062501907348633,2.25,1.8500003814697283,2,0.11187315125961428,-1.8182101922977474,11.5649995803833,1.4545466367849076,11.505000114440918,1.5217311982221084,11.729999542236328,0.11187315125961428
2472,2003-02-13,11.774999618530273,11.789999961853027,11.510000228881836,11.65999984741211,710600.0,0.00942988915876275,2.8620530898950305,1.27777306828294,35.22727765327045,30.567120620116125,0.1331436966976831,0.4093269241875994,0.9288985067491744,1.5692576132216125,27.424873173563256,0.2799997329711914,-0.3136204538942682,-0.3145003318786621,-1.0269159642485874,0.3979153004912632,-0.6707081480636248,0.04170748430630056,0.47322749239257256,82.05113157026044,52.1595916606288,0.35620781618496283,2,0.13750028610229492,0.3750004768371582,1.1187503337860107,2.072500705718994,1.5850000381469709,3,0.13036100643865844,-2.928583106267079,11.664999961853027,-1.8182101922977474,11.5649995803833,1.4545466367849076,11.505000114440918,0.13036100643865844
2473,2003-02-14,11.69499969482422,11.744999885559082,11.479999542236328,11.630000114440918,761200.0,-0.006794048942486364,2.2121261162326964,0.5652148673975574,41.47157830677411,30.328383696083435,0.14709287900002188,0.4286049488413344,0.9623224705285942,1.6210535930007683,28.61080746309718,0.2950000762939453,-0.341090269816549,-0.34200024604797186,-1.0039942712334913,0.31999377913754756,-0.6729972586407325,-0.011003233455211259,0.4739046973769465,64.86482306758539,30.841322888399915,0.3309970125927597,2,0.1775002479553205,0.4550004005432111,1.1987502574920637,1.5800004005432111,1.655000686645506,4,0.1722958867809563,2.8620530898950305,11.774999618530273,-2.928583106267079,11.664999961853027,-1.8182101922977474,11.5649995803833,0.1722958867809563
2474,2003-02-18,11.984999656677244,11.994999885559082,11.625,11.69499969482422,588400.0,0.024796919146681695,1.3870928046908408,4.461566676936895,46.15385066827547,31.742650272568962,-0.20963084545274668,0.08549440649715656,0.626705369336122,1.305527061522012,29.465303988945678,0.36999988555908203,-0.3501275131271786,-0.015500259399415128,-0.5955177057485663,0.5645171869497361,-0.30550898257398984,0.2745084637751596,0.11251428867441149,98.05820927859644,61.0132672026191,0.29000872317457527,2,-0.13249969482421697,0.16500043869018732,0.8812501430511492,1.2900004386901873,1.6900005340576207,1,0.147267450470006,2.2121261162326964,11.69499969482422,2.8620530898950305,11.774999618530273,-2.928583106267079,11.664999961853027,0.147267450470006
2475,2003-02-19,11.600000381469727,11.989999771118164,11.5649995803833,11.975000381469727,437400.0,-0.032123428138191246,1.0987726998719012,-1.2931036183723896,33.6842184515847,32.10497626036236,0.12327348077932321,0.43033792506367163,0.9587389646015758,1.6498079798713121,29.80977846007211,0.4250001907348633,-0.37844257506833223,-0.3609995365142815,-0.9369162754232203,0.21491720239465728,-0.64895790596875,-0.073041167059813,0.4332621617173693,23.30111829812765,-11.691660768600496,0.2879583694544691,2,0.1399993896484375,0.5499997138977051,1.263749361038208,1.674999713897705,1.6549997329711914,2,0.18318964914816327,1.3870928046908408,11.984999656677244,2.2121261162326964,11.69499969482422,2.8620530898950305,11.774999618530273,0.18318964914816327
2476,2003-02-20,11.604999542236328,11.8149995803833,11.5649995803833,11.675000190734865,444200.0,0.0004309621208795633,-2.3333206177242873,0.1866683959960985,34.39999104817248,33.20668925554235,0.07961660089600642,0.3885538020835533,0.9042534970172333,1.605462547426546,29.95765002566487,0.25,-0.4214856114950827,-0.3200003623962395,-0.8900974465923603,0.2500967217998813,-0.6050489044942999,-0.034951820298179115,0.3900003433227539,24.271828479473793,-9.06452961292199,0.28504854209806024,2,0.12000036239624023,0.5450005531311035,1.265000343322754,1.6700005531311035,1.6100006103515625,3,0.1572598737550459,1.0987726998719012,11.600000381469727,1.3870928046908408,11.984999656677244,2.2121261162326964,11.69499969482422,0.1572598737550459
2477,2003-02-21,11.854999542236328,11.875,11.550000190734865,11.600000381469727,527800.0,0.021542439453799744,1.2033879675427417,-3.642811405839065,41.42855066829908,35.08232477442504,-0.1728877398587123,0.09664749488301361,0.615678520895182,1.3241162635979897,30.017640113351113,0.32499980926513494,-0.41910240975972535,-0.040250349044800515,-0.554341195138127,0.47384049704852593,-0.29729577209146285,0.21679507400186182,0.13500022888183594,72.81548543842138,40.3502751541573,0.2570454230466629,2,-0.12999963760375977,0.2950005531311035,0.9900004863739014,1.4200005531311035,1.6800003051757812,4,0.1400253787587482,-2.3333206177242873,11.604999542236328,1.0987726998719012,11.600000381469727,1.3870928046908408,11.984999656677244,0.1400253787587482
2478,2003-02-24,11.869999885559082,12.020000457763672,11.80500030517578,11.80500030517578,505800.0,0.0012653179166570716,-5.615432017253974,0.25490115413672315,40.291241235796114,36.682952640002206,-0.18544177456305455,0.050778088776834096,0.5589031430781688,1.2834464722467906,29.690733139157686,0.2150001525878924,-0.40034272320428244,-0.003999996185303445,-0.48241420450723993,0.47441421213663304,-0.2432071003462717,0.2352071079756648,-0.41499996185302734,68.085002769712,37.74174100838029,0.23920710416096813,2,-0.11999988555908203,0.2800002098083496,0.9474999904632568,1.4050002098083496,1.5749998092651385,0,0.12552651941731519,1.2033879675427417,11.854999542236328,-2.3333206177242873,11.604999542236328,1.0987726998719012,11.600000381469727,0.12552651941731519
2479,2003-02-25,11.625,11.875,11.5,11.875,722000.0,-0.020640260145001865,2.0,-3.846178675704518,40.48778853905804,37.93326389978933,0.08758017414563035,0.28478233554230314,0.7643837922829952,1.5002134632636803,28.914206516875137,0.375,-0.3603748766192556,-0.23274989128112722,-0.7222446777196545,0.25674489515740007,-0.47749728450039086,0.011997501938136423,-0.15870006561279304,24.038440377067822,-7.181323246058145,0.2447473932192637,2,0.125,0.5250000953674316,1.1649999618530273,1.6500000953674316,2.279999732971193,1,0.14838712958879374,-5.615432017253974,11.869999885559082,1.2033879675427417,11.854999542236328,-2.3333206177242873,11.604999542236328,0.14838712958879374
2480,2003-02-26,11.609999656677244,11.875,11.479999542236328,11.604999542236328,951800.0,-0.0012903521137854757,-2.09804141562604,-0.02000045776366477,42.455233360195486,39.51108110349177,0.12251927376516747,0.27447582442786533,0.7458069508626419,1.4917963801473153,28.114967173160444,0.3950004577636719,-0.3180833287925324,-0.22275023460388432,-0.7090628215095602,0.2635623523017916,-0.4659065280567223,0.020406058848953634,-0.1326257118225076,24.074054451178693,-10.536260917297117,0.2431562934528383,2,0.14000034332275568,0.5400004386901873,1.1325004100799578,1.6650004386901873,2.3400001525878906,2,0.17786396168151297,2.0,11.625,-5.615432017253974,11.869999885559082,1.2033879675427417,11.854999542236328,0.17786396168151297
2481,2003-02-27,12.3100004196167,12.425000190734865,11.550000190734865,11.635000228881836,1057200.0,0.06029291848745788,-1.07100526270052,134.99694831208305,61.0778541140496,42.38336737691167,-0.5323485724634924,-0.44104947535157635,0.031921167354248325,0.7769212328093005,27.033842876947688,0.875,-0.24476775024147024,0.4727505207061764,-0.03003642585957067,0.9755374672719235,0.22135704742330375,0.724143993989049,-0.8300008773803711,87.83072040205654,46.92260139103769,0.25139347328287337,2,-0.3575005531311035,-0.2650003433227539,0.3724997043609619,0.9649996757507324,1.7299995422363281,3,0.07676682880678931,-2.09804141562604,11.609999656677244,2.0,11.625,-5.615432017253974,11.869999885559082,0.07676682880678931
2482,2003-02-28,12.765000343322756,12.96500015258789,12.335000038146973,12.40999984741211,1237600.0,0.03696181220115857,-1.4950493927645407,0.5259265119972222,67.63204984193698,45.29008643637421,-0.9299419719553192,-0.8967393533238095,-0.44663116874026265,0.3126553085041337,26.963689231822947,0.6549997329711914,-0.16638538661465496,0.8990004062652606,0.263136775530322,1.5348640370001991,0.5810685908977913,1.2169322216327298,-1.2850008010864276,86.53200491158138,39.32135177877544,0.31793181536746923,2,-0.5425004959106463,-0.555000305175783,-0.08375024795532404,0.509999752044676,1.1799993515014648,4,0.035252628058136004,-1.07100526270052,12.3100004196167,-2.09804141562604,11.609999656677244,2.0,11.625,0.035252628058136004
2483,2003-03-03,12.664999961853027,12.899999618530273,12.604999542236328,12.800000190734865,756200.0,-0.007833950550736768,-1.3137163971457209,-0.3802818036508245,70.64057060279694,48.010833095765484,-0.7575406450741138,-0.8024390171287354,-0.36199823677773857,0.41724422466774946,26.809038158182986,0.2950000762939453,-0.08979251929996401,0.7765000343322761,0.061693171495914356,1.4913068971686378,0.41909660291409523,1.133903465750457,-1.1149997711181623,79.79797525713875,26.24219172626735,0.3574034314181813,3,-0.44250011444091797,-0.4549999237060547,0.016250133514404297,0.6100001335144043,1.4549999237060547,0,0.06869324028263102,-1.4950493927645407,12.765000343322756,-1.07100526270052,12.3100004196167,-2.09804141562604,11.609999656677244,0.06869324028263102
2484,2003-03-04,12.045000076293945,12.649999618530273,11.994999885559082,12.635000228881836,981600.0,-0.048953800823254734,1.1129060044668952,4.370364091043896,57.12166932063579,50.61499430343783,-0.14319291324524386,-0.21097676791449516,0.24333357648588816,1.0231051713020403,26.351706571280243,0.6700000762939453,-0.048256461438693776,0.1677501678466804,-0.5286201852825982,0.864120520975959,-0.18043500871795892,0.5159353444113197,-0.41009988784789897,38.047158372807516,-19.684664718198178,0.34818517656463976,3,0.17749977111816406,0.16499996185302734,0.5812499523162842,1.2300000190734863,1.9200000762939453,1,0.11623076875571359,-1.3137163971457209,12.664999961853027,-1.4950493927645407,12.765000343322756,-1.07100526270052,12.3100004196167,0.11623076875571359
2485,2003-03-05,12.100000381469727,12.3100004196167,12.0,12.0,705800.0,0.004566235353043124,-5.199984741269145,-0.16949212814793263,56.541360068721914,53.07514641683221,-0.13388941147125522,-0.27329452935943976,0.18318968608450703,0.9648402008546313,25.744788175028454,0.3100004196166992,-0.012696128282641439,0.21850047111511195,-0.4824322558929026,0.9194331981231265,-0.13196589238889445,0.5689668346191183,-0.3852941951751703,38.86927247790197,-20.616608531923376,0.3504663635040073,3,0.12249946594238281,0.1099996566772461,0.30499958992004395,1.044999599456787,1.8499994277954084,2,0.1491734954211814,1.1129060044668952,12.045000076293945,-1.3137163971457209,12.664999961853027,-1.4950493927645407,12.765000343322756,0.1491734954211814
2486,2003-03-06,12.364999771118164,12.385000228881836,12.0600004196167,12.109999656677244,844400.0,0.021900775313550058,1.2033808444675769,2.5499914169639117,58.477014801685044,54.96942020943066,-0.3126209615583573,-0.5291971038261902,-0.09123353611460061,0.6931341533544106,24.752843026938642,0.3249998092651367,0.0018040546694741977,0.4604998588562008,-0.27310646593822874,1.1941061836506304,0.09369669645898604,0.8273030212534156,-0.5752759468460074,38.14430759822597,-17.72353294748533,0.36680316239721517,3,-0.1424999237060547,-0.1549997329711914,0.040000200271606445,0.7800002098083496,1.4450006484985352,3,0.12818439688524474,-5.199984741269145,12.100000381469727,1.1129060044668952,12.045000076293945,-1.3137163971457209,12.664999961853027,0.12818439688524474
2487,2003-03-07,12.359999656677244,12.489999771118164,12.140000343322756,12.350000381469727,785200.0,-0.00040437642810142727,1.592593115871629,0.03921282635280722,59.76505160064647,57.133176916636245,-0.2553009002436326,-0.5023012297339928,-0.08817256131854201,0.6824686747931583,23.446792757684378,0.3499994277954084,0.0796225002240103,0.4252497673034643,-0.3319160345010683,1.182415569107997,0.04666686640119799,0.8038326682057306,-0.4997592527061432,40.33147832208048,-13.803525338542698,0.37858290090226665,3,-0.13749980926513494,-0.14999961853027166,0.04500031471252619,0.7850003242492694,1.675000190734865,4,0.13592235856318946,1.2033808444675769,12.364999771118164,-5.199984741269145,12.100000381469727,1.1129060044668952,12.045000076293945,0.13592235856318946
2488,2003-03-10,12.225000381469727,12.4350004196167,12.164999961853027,12.380000114440918,494000.0,-0.010922271760306024,1.0377366638716248,-15.50109680496222,53.692319926429164,58.600347070788594,-0.07224661761882523,-0.3460589308050963,0.04134460121914252,0.7961479925134789,21.95734432082017,0.2700004577636719,0.15831493789409912,0.2655004501342777,-0.49583447114722823,1.0268353714157836,-0.11516701050647526,0.6461679107750307,-0.29847439258161756,35.114593843774976,-12.908218418031652,0.38066746064075274,3,-0.0025005340576171875,-0.015000343322753906,0.17999958992004395,0.9199995994567871,1.875,0,0.14069523596593214,1.592593115871629,12.359999656677244,1.2033808444675769,12.364999771118164,-5.199984741269145,12.100000381469727,0.14069523596593214
2489,2003-03-11,12.5,12.899999618530273,12.399999618530273,12.795000076293945,1386000.0,0.02249485561956366,-1.0201985951148838,1.9032295774907864,64.3312069024166,61.031010797702045,-0.2347625339787207,-0.5720214435720123,-0.23702176869919356,0.4990555127107861,20.26500988795033,0.6749992370605469,0.21683668799987288,0.4907500743865967,-0.27555556729940633,1.2570557160725997,0.10759725354359517,0.8739028952295982,-0.5111655612899035,55.55557910307952,4.223646423081931,0.3831528208430018,3,-0.24249982833862305,-0.28999996185302734,-0.09500002861022949,0.6449999809265137,1.3149995803833008,1,0.1295999908447265,1.0377366638716248,12.225000381469727,1.592593115871629,12.359999656677244,1.2033808444675769,12.364999771118164,0.1295999908447265
2490,2003-03-12,12.5,12.664999961853027,12.44499969482422,12.44499969482422,579200.0,0.0,-6.999965321126822,-0.18644166424206554,64.27432842776682,61.3861746103373,-0.10643193305144472,-0.525315165294586,-0.23562225934051995,0.48176802072217484,18.481219599447314,0.22000026702880682,0.281963127328142,0.44400005340576243,-0.322273441169159,1.2102735479806839,0.06086330611830171,0.8271368006932232,-0.45259561845723617,52.38095238095239,-2.2758380685482322,0.38313674728746083,3,-0.019999980926513672,-0.28999996185302734,-0.14750003814697266,0.6449999809265137,1.630000114440918,2,0.11720001220703136,-1.0201985951148838,12.5,1.0377366638716248,12.225000381469727,1.592593115871629,12.359999656677244,0.11720001220703136
2491,2003-03-13,12.970000267028807,13.0600004196167,12.545000076293945,12.545000076293945,670600.0,0.03760002136230445,-1.4235299397502497,7.727233319462001,66.61699791328695,61.27339106270952,-0.5285482201378429,-0.9407689593262294,-0.7056638759484084,-0.019009201997388203,17.608411851657486,0.5600004196166992,0.383954261321783,0.8487503051757788,0.004394944319775718,1.6931056660317818,0.42657262474777724,1.2709279856037803,-0.8675401392233351,90.21737552996278,36.29368203343869,0.4221776804280013,3,-0.4425001144409162,-0.7125000953674299,-0.6325004100799543,0.17499971389770685,1.0749998092651385,3,0.07555894541710972,-6.999965321126822,12.5,-1.0201985951148838,12.5,1.0377366638716248,12.225000381469727,0.07555894541710972
2492,2003-03-14,13.3100004196167,13.710000038146973,12.875,12.989999771118164,1258200.0,0.02621435201140354,-2.0363627220976666,0.7529423644380648,69.56522302501318,61.15390799851133,-0.8751404898233179,-1.2225554271575803,-1.045785139312919,-0.3888402026188835,16.952461045000312,0.8350000381469727,0.5005775937030652,1.1120004177093499,0.13200333277326948,2.0919975026454303,0.6220018752413097,1.60199896017739,-1.130937068466329,74.11005833153298,21.069800124801148,0.4899985424680403,3,-0.4575004577636719,-0.7275004386901855,-0.9725005626678467,-0.16500043869018555,1.2899999618530273,4,0.03756573886076553,-1.4235299397502497,12.970000267028807,-6.999965321126822,12.5,-1.0201985951148838,12.5,0.03756573886076553
2493,2003-03-17,13.710000038146973,13.779999732971193,12.989999771118164,13.300000190734865,507400.0,0.03005256242822818,1.8727311189562852,1.2812469266417266,77.18383334299023,63.383037334328485,-1.241919218170736,-1.5429647518999445,-1.4452900752840971,-0.8239924285970694,16.222073399815955,0.7899999618530291,0.5306130443440242,1.4112500190734867,0.25121405390700424,2.571285984239969,0.8312320364902455,1.991268001656728,-1.377843018296943,94.92755876671941,36.63998786769666,0.5800179825832412,3,-0.820000171661377,-1.0925002098083496,-1.4525001049041748,-0.627500057220459,1.0900001525878924,0,0.023705310602541996,-2.0363627220976666,13.3100004196167,-1.4235299397502497,12.970000267028807,-6.999965321126822,12.5,0.023705310602541996
2494,2003-03-18,13.75,13.93000030517578,13.604999542236328,13.75,514200.0,0.0029175756193822178,-1.2413774959879913,0.0,77.72021416661086,65.73624334520504,-1.1338692047418526,-1.521988650687959,-1.4730370675613287,-0.9019836927858833,16.65585772237062,0.32500076293945135,0.5005945092724371,1.3629999637603767,0.04559244187524136,2.680407485645512,0.7042962028178099,2.0217037247029435,-1.2441018545754314,87.87877231019007,24.219815790255318,0.6587037609425673,3,-0.7549996376037598,-1.057499885559082,-1.5175001621246338,-0.7825002670288104,1.1400003433227557,1,0.025454573197798203,1.8727311189562852,13.710000038146973,-2.0363627220976666,13.3100004196167,-1.4235299397502497,12.970000267028807,0.025454573197798203
2495,2003-03-19,13.725000381469727,13.75,13.5649995803833,13.744999885559082,321800.0,-0.0018181540749290237,11.333471087516292,-100.0,72.2135105621351,67.2625206519217,-0.9544982167582567,-1.4014813772319066,-1.4459772791359935,-0.8877236082360227,16.90012484828606,0.18500041961669922,0.47028989913687624,1.2317503452301022,-0.1591234782610158,2.62262416872122,0.5363134334845423,1.927187256975662,-1.019727933679988,85.19856391131736,23.581089115318093,0.6954369117455592,3,-0.690000057220459,-1.0200004577636719,-1.6150004863739014,-0.9050002098083496,0.8799991607666016,2,0.0065573184999749845,-1.2413774959879913,13.75,1.8727311189562852,13.710000038146973,-2.0363627220976666,13.3100004196167,0.0065573184999749845
2496,2003-03-20,13.43000030517578,13.710000038146973,13.3100004196167,13.704999923706055,766800.0,-0.021493629733681408,1.8070163697447497,13.750321873062889,60.99173975808496,67.39881933608153,-0.5504236877644288,-1.014774549386308,-1.1468220343206763,-0.5980224553944193,16.871499528579882,0.41499996185302734,0.5260757693829738,0.8455002307891828,-0.539456405671574,2.2304568672499396,0.15302191255880437,1.5379785490195612,-0.5532659573519947,52.606648780381896,-5.617263649303702,0.6924783182303782,3,-0.3825001716613752,-0.7250003814697248,-1.3200004100799543,-0.6100001335144025,1.2699995040893555,3,0.05212209928210987,11.333471087516292,13.725000381469727,-1.2413774959879913,13.75,1.8727311189562852,13.710000038146973,0.05212209928210987
2497,2003-03-21,13.515000343322756,13.600000381469727,13.40999984741211,13.579999923706055,1562800.0,0.006329116620661379,2.6190406989945596,0.2363624383578666,64.11961553913363,68.55740773749314,-0.5077528916070815,-1.0214028630492518,-1.2217578496358747,-0.6892381498865294,17.116019745571943,0.1900005340576172,0.5913496616260439,0.8475002288818381,-0.5522649991224284,2.2472654568861046,0.14761761487970482,1.5473828428839713,-0.4908087614696921,55.85109297101876,0.34144202413475,0.6998826140021336,3,-0.35000038146972834,-0.810000419616701,-1.4387505054473895,-0.6950001716613787,1.3800001144409162,4,0.03921566552035216,1.8070163697447497,13.43000030517578,11.333471087516292,13.725000381469727,-1.2413774959879913,13.75,0.03921566552035216
2498,2003-03-24,13.359999656677244,13.5600004196167,13.199999809265135,13.5600004196167,679800.0,-0.011468788953608255,2.5999923706345904,3.0769546781696318,75.83497119303,69.83560376978352,-0.19536613560239502,-0.7895313465279887,-1.0636058149582812,-0.5425352391260478,17.781614598500372,0.3600006103515643,0.6312572789935356,0.6179995536804181,-0.7615062181776455,1.9975053255384818,-0.07175333224861369,1.30775243960945,-0.20899485355900005,21.91777242733464,-34.32187365769427,0.6897528859290323,3,-0.17249965667724432,-0.6549997329711896,-1.3287496566772443,-0.5399994850158674,1.450000762939455,0,0.09281442789354699,2.6190406989945596,13.515000343322756,1.8070163697447497,13.43000030517578,11.333471087516292,13.725000381469727,0.09281442789354699
2499,2003-03-25,13.350000381469727,13.515000343322756,13.234999656677244,13.399999618530273,633600.0,-0.0007484487623111713,1.0,0.2499952316466056,75.00001907350081,71.02734717486508,-0.0582389423779226,-0.6784581053856655,-1.0487333147017885,-0.5388205570286235,17.56212820535774,0.28000068664551137,0.673405534764866,0.5217502593994148,-0.7770439686222126,1.8205444874210421,-0.1276468546113989,1.1711473734102285,0.5799999237060529,27.272821851965755,-29.8767045130126,0.6493971140108137,3,-0.11250019073486328,-0.6450004577636719,-1.3387503623962402,-0.5300002098083496,1.5499992370605469,1,0.10861421481888422,2.5999923706345904,13.359999656677244,2.6190406989945596,13.515000343322756,1.8070163697447497,13.43000030517578,0.10861421481888422
2500,2003-03-26,13.675000190734865,13.78499984741211,13.34000015258789,13.5,994400.0,0.02434455430550031,1.2531658405502828,-3.500057221332148,75.58596056479898,72.02389858058864,-0.22242764931452186,-0.8862600784917269,-1.363693381781367,-0.8681990662274099,17.45148868132332,0.44499969482421875,0.7690311400998784,0.7435000419616724,-0.47324762846712787,1.9602477123904727,0.13512620674727138,1.3518738771760734,0.24110010147094307,81.19664111037062,20.749028980906452,0.6083738352144005,3,-0.27250003814697443,-0.9700002670288104,-1.6737501621246356,-0.9100003242492694,1.5999994277954084,2,0.08884827317304778,1.0,13.350000381469727,2.5999923706345904,13.359999656677244,2.6190406989945596,13.515000343322756,0.08884827317304778
2501,2003-03-27,13.255000114440918,13.600000381469727,13.18000030517578,13.574999809265135,773800.0,-0.03071298504101716,1.2702655332573929,-1.8285676917291718,65.0420322152952,71.52132182395331,0.27072024283860685,-0.4130081547206039,-0.9425179365805807,-0.4588167129433032,18.94323268937668,0.4949998855590856,0.8021570614745848,0.2762499809265133,-0.9119370358418841,1.4644369976949108,-0.3178435274576845,0.8703434893107111,0.6474781650543182,12.396672068198269,-48.505447961870956,0.5940935083841985,3,0.2049999237060547,-0.5500001907348633,-1.3100001811981201,-0.49500036239624023,2.3549995422363263,3,0.10184831506147085,1.2531658405502828,13.675000190734865,1.0,13.350000381469727,2.5999923706345904,13.359999656677244,0.10184831506147085
2502,2003-03-28,13.21500015258789,13.5649995803833,13.145000457763672,13.25,532000.0,-0.0030177262548227723,-3.800010899182561,0.1093746274706155,67.18750103480309,70.41061823415474,0.3305926020175267,-0.35580930032140934,-0.902750335080512,-0.4305732256296064,19.085591873807495,0.4199991226196289,0.8416093152723629,0.21375002861022985,-0.9744369976629912,1.4019370548834509,-0.38034348452638156,0.8078435417468413,0.6585790079345681,10.937462747061488,-51.027869728215364,0.5940935131366109,3,0.32250022888183594,-0.5100002288818359,-1.2775001525878906,-0.4550004005432129,2.2849998474121094,4,0.11237227692248175,1.2702655332573929,13.255000114440918,1.2531658405502828,13.675000190734865,1.0,13.350000381469727,0.11237227692248175
2503,2003-03-31,13.53499984741211,13.600000381469727,13.09000015258789,13.130000114440918,730400.0,0.024214883929573938,-1.103095216090955,-11.571471389645776,67.69230969872353,69.2964066266117,-0.018820608926361615,-0.6401075422339488,-1.2224925302760745,-0.7458183508164531,19.17435827479362,0.5100002288818359,0.8454911491871293,0.4902497291564938,-0.7097480384171249,1.6902474967301124,-0.10974915463031465,1.0902486129433022,0.2948645909448224,64.02876118337998,1.2008928304123927,0.5999988837868093,3,-0.09749984741210938,-0.8299999237060547,-1.5974998474121094,-0.8249998092651367,1.7650003433227557,0,0.1004802826511737,-3.800010899182561,13.21500015258789,1.2702655332573929,13.255000114440918,1.2531658405502828,13.675000190734865,0.1004802826511737
2504,2003-04-01,13.44499969482422,13.779999732971193,13.380000114440918,13.524999618530273,682200.0,-0.006649438758959181,-2.8095367847411614,-0.1975308060554783,65.67163990262713,68.5695321088886,0.026111317342346396,-0.4636149560595957,-1.1323082495867904,-0.6589634323502054,20.700790008597895,0.3999996185302752,0.803317253276175,0.33024959564209233,-0.784500712100666,1.4449999033848506,-0.2271255582292877,0.8876247495134724,-0.3549995422363299,51.07909325429523,-12.530321589278401,0.5573751538713795,4,-0.007499694824220526,-0.7399997711181658,-1.4949996471405047,-0.7899999618530291,1.75,1,0.1015247865954172,-1.103095216090955,13.53499984741211,-3.800010899182561,13.21500015258789,1.2702655332573929,13.255000114440918,0.1015247865954172
2505,2003-04-02,13.904999732971193,14.074999809265135,13.475000381469727,13.510000228881836,1227200.0,0.0342134658674671,-1.5806471460477747,-4.937498509882591,65.55739978482816,69.07682766741561,-0.4533447286345762,-0.823686336697877,-1.5762978044684157,-1.1185875598231867,22.50466263064319,0.6300001144409144,0.6998895900746795,0.6999996662139907,-0.3597471299664772,1.7597464623944585,0.17012626812375764,1.2298730643042237,-0.8149995803833026,82.74110299008501,21.568071166506655,0.5298733980902339,4,-0.3224997520446795,-1.1275000572204608,-1.9549996852874774,-1.3049998283386248,1.3699998855590803,2,0.07155698703105773,-2.8095367847411614,13.44499969482422,-1.103095216090955,13.53499984741211,-3.800010899182561,13.21500015258789,0.07155698703105773
2506,2003-04-03,13.949999809265135,14.164999961853027,13.899999618530273,13.96500015258789,411200.0,0.003236251503639931,-3.608672576645907,-0.0379756003930635,61.80811080925094,68.81999380853976,-0.4658108082089871,-0.7840525821792692,-1.602338909108612,-1.1582359257840675,24.660323737372813,0.2650003433227539,0.5863168810990267,0.6657497406005835,-0.3661991979247734,1.6976986791259403,0.14977527133790502,1.1817242098632619,-0.8205996704101537,79.9999822572187,19.61807544700494,0.515974469262678,4,-0.32249975204467596,-1.0924997329711896,-1.9999997615814191,-1.444999694824217,1.555000305175783,3,0.09498206647896268,-1.5806471460477747,13.904999732971193,-2.8095367847411614,13.44499969482422,-1.103095216090955,13.53499984741211,0.09498206647896268
2507,2003-04-04,14.039999961853027,14.09000015258789,13.824999809265135,13.890000343322756,424200.0,0.0064516239296374955,1.1200027465820455,-9.999745692668288,56.874999503294525,66.71333028745804,-0.5291543602561095,-0.781822462731105,-1.6759731276185832,-1.2428655376907685,26.588291893560328,0.2650003433227557,0.517561543809526,0.6717498779296882,-0.3159814334376545,1.659481189297031,0.17788422224601774,1.1656155336133587,-0.8484638336181636,88.37209096014172,31.023219527948797,0.49386565568367097,4,-0.41249990463256836,-0.9600000381469727,-2.041249990463257,-1.565000057220459,1.3299999237060547,4,0.11182334039102138,-3.608672576645907,13.949999809265135,-1.5806471460477747,13.904999732971193,-2.8095367847411614,13.44499969482422,0.11182334039102138
2508,2003-04-07,13.94499969482422,14.3100004196167,13.920000076293945,13.954999923706055,646400.0,-0.006766400803911998,-12.000127157707347,-0.06666836209197424,53.97148066973969,64.37682602037347,-0.38268898266166396,-0.581153236387209,-1.560376538645274,-1.1409168979481183,28.75955776953878,0.3900003433227539,0.5142722577798136,0.4907496452331568,-0.3690989070413284,1.350598197507642,0.060825369095914184,0.9206739213703994,-0.6950557365722663,60.75262311623767,6.965445252889353,0.42992427613724293,4,-0.2449994087219256,-0.7924995422363299,-1.7287497520446795,-1.4699997901916522,1.3000001907348615,0,0.11150952593802699,1.1200027465820455,14.039999961853027,-3.608672576645907,13.949999809265135,-1.5806471460477747,13.904999732971193,0.11150952593802699
2509,2003-04-08,14.119999885559082,14.239999771118164,13.899999618530273,13.920000076293945,365800.0,0.012549314776952869,-1.8333260483431946,-19.999523173759037,57.58156293462188,62.376337394798234,-0.4883316268896465,-0.6625326627838941,-1.7012001470007512,-1.3089982679103471,29.89472240791169,0.3400001525878906,0.4986286424957971,0.5847498416900638,-0.19839798821004173,1.3678976715901694,0.19317592674001105,0.9763237566401166,-0.7852514103979473,77.24544606258159,26.29842629280124,0.39157391495005317,4,-0.4199995994567871,-0.9674997329711914,-1.903749942779541,-1.6449999809265137,1.125,1,0.08356942738948625,-12.000127157707347,13.94499969482422,1.1200027465820455,14.039999961853027,-3.608672576645907,13.949999809265135,0.08356942738948625
2510,2003-04-09,13.96500015258789,14.220000267028807,13.859999656677244,14.074999809265135,422800.0,-0.010977318288062698,-1.2499992549434251,-0.5499988079059588,60.85192321084523,61.91076972763714,-0.321699486499158,-0.41334370240102203,-1.5182783574532728,-1.1496671696948049,31.039040679519392,0.3600006103515625,0.4631368582216755,0.35650010108947683,-0.27909389655962613,0.9920940987385798,0.03870310226492535,0.6742970999140283,-0.5522315218703113,28.86601384300797,-20.967602511373244,0.31779699882455115,4,-0.2649998664855957,-0.809999942779541,-1.7487502098083496,-1.6000003814697266,1.2649993896484375,2,0.08807730245591117,-1.8333260483431946,14.119999885559082,-12.000127157707347,13.94499969482422,1.1200027465820455,14.039999961853027,0.08807730245591117
2511,2003-04-10,13.949999809265135,14.050000190734865,13.8149995803833,13.899999618530273,438400.0,-0.0010741384288475153,-1.1363665919622854,-0.45454860719765383,59.08140673903168,61.010092583662534,-0.2209847420510478,-0.3385157006775863,-1.478500761531679,-1.131815760338318,31.378917579182353,0.23500061035156428,0.4333949865328073,0.29249978065490545,-0.2842102844966572,0.8692098458064681,0.004144748079124128,0.5808548132306868,-0.46545263543562676,27.272727272726915,-20.899194864505386,0.2883550325757812,4,-0.24999952316284002,-0.7649993896484357,-1.733749866485594,-1.7100000381469709,0.5250005722045916,3,0.09498206647896268,-1.2499992549434251,13.96500015258789,-1.8333260483431946,14.119999885559082,-12.000127157707347,13.94499969482422,0.09498206647896268
2512,2003-04-11,13.8100004196167,14.0,13.720000267028807,13.899999618530273,369800.0,-0.010035798678323493,-1.0740759055507338,-1.7999771119037813,59.45380087433539,60.09470271428607,0.013735765579614423,-0.16773689624134747,-1.3138729113803862,-0.9857586625111292,30.584157422239528,0.2799997329711932,0.3719502543388735,0.12750039100646937,-0.42876994509589217,0.6837707271088309,-0.1506347770447114,0.40563555905765014,-0.25941698612421504,15.254259205379622,-34.74165561585157,0.27813516805118077,4,0.034999847412109375,-0.5850000381469727,-1.5937504768371582,-1.5700006484985352,0.844999313354494,4,0.12273712116739133,-1.1363665919622854,13.949999809265135,-1.2499992549434251,13.96500015258789,-1.8333260483431946,14.119999885559082,0.12273712116739133
2513,2003-04-14,14.03499984741211,14.095000267028807,13.8100004196167,13.8100004196167,300200.0,0.0162924997073719,-1.5333384196092734,-2.5000158947134183,63.198451776407246,59.819904033594966,-0.14849588164882732,-0.3869804349406252,-1.511927546634439,-1.2005362683097793,29.7256709278343,0.2849998474121076,0.3740430751621311,0.33624982833862305,-0.24195845508800495,0.914458111765251,0.04714568662530816,0.6253539700519379,-0.4236630550296887,60.57690015203797,7.38831243236482,0.28910414171331406,4,-0.14249944686889648,-0.7974996566772461,-1.8187499046325684,-1.7950000762939453,0.5850000381469727,0,0.09511934824802526,-1.0740759055507338,13.8100004196167,-1.1363665919622854,13.949999809265135,-1.2499992549434251,13.96500015258789,0.09511934824802526
2514,2003-04-15,14.100000381469727,14.125,13.880000114440918,14.050000190734865,475800.0,0.004631317047687933,3.900025749353882,0.22222363507664653,59.100646333867665,59.10248698348825,-0.1238363662396349,-0.44735131248566873,-1.5504455285120873,-1.2525179876063692,28.6426646928792,0.24499988555908203,0.37936594234298404,0.38375034332275426,-0.22154091667427522,0.9890416033197837,0.08110471332423863,0.6863959733212699,-0.4327704989085639,76.00002288818395,25.265598031897717,0.3026456299985151,4,-0.08500003814697266,-0.7450003623962402,-1.8837504386901855,-1.8600006103515625,0.8049993515014666,1,0.08120563639091238,-1.5333384196092734,14.03499984741211,-1.0740759055507338,13.8100004196167,-1.1363665919622854,13.949999809265135,0.08120563639091238
2515,2003-04-16,13.8149995803833,14.170000076293945,13.789999961853027,14.114999771118164,426200.0,-0.020212822225237348,-1.171432775387533,-5.999980926586645,62.72725617590607,59.20461424644992,0.16433715031860707,-0.16365285434893373,-1.2335072230274076,-0.9683181797603879,27.50576724686169,0.38000011444091797,0.35418609001248846,0.09424958229064906,-0.5126516202092457,0.7011507847905438,-0.20920101895929832,0.39770018354059644,-0.09634805485769604,21.11096747121523,-33.04888429244795,0.30345060124994705,4,0.20000076293945312,-0.4374995231628418,-1.581249475479126,-1.5749998092651367,0.9650001525878924,2,0.1035107020347883,3.900025749353882,14.100000381469727,-1.5333384196092734,14.03499984741211,-1.0740759055507338,13.8100004196167,0.1035107020347883
2516,2003-04-17,14.130000114440918,14.21500015258789,13.675000190734865,13.875,422600.0,0.022801342281971948,1.5411751506243676,-0.8499998410543816,68.48483774251737,60.49459627303025,-0.13683484663815015,-0.4464099520458795,-1.5087052458069028,-1.296267381293612,26.967966742551052,0.5399999618530256,0.3514044404469505,0.37425012588500906,-0.24270562066948642,0.9912058724395045,0.06577225260776132,0.6827279991622568,0.18000030517578125,84.2592510830385,23.614532897548017,0.30847787327724796,4,-0.13749980926513672,-0.7024998664855957,-1.7850000858306885,-1.890000343322754,1.0950002670288086,3,0.07784850805989785,-1.171432775387533,13.8149995803833,3.900025749353882,14.100000381469727,-1.5333384196092734,14.03499984741211,0.07784850805989785
2517,2003-04-21,14.045000076293945,14.234999656677244,13.80500030517578,14.175000190734865,346200.0,-0.006015572360831167,2.4400079346006294,-0.509804141562611,61.3839251502462,61.31820121530874,-0.05705041397040844,-0.3369430450131965,-1.379234086824825,-1.2222869977678865,26.419980201076363,0.42999935150146484,0.3142042434453458,0.26275010108947683,-0.3561918830058861,0.8816920851848398,-0.046720890958203753,0.5722210931371574,0.25230033874511726,66.07147114621554,5.612955411392619,0.3094709920476814,4,-0.08750009536743164,-0.4524998664855957,-1.6524999141693115,-1.7874999046325684,1.2250003814697266,0,0.030615899098609622,1.5411751506243676,14.130000114440918,-1.171432775387533,13.8149995803833,3.900025749353882,14.100000381469727,0.030615899098609622
2518,2003-04-22,14.600000381469727,14.654999732971193,13.979999542236328,14.050000190734865,732400.0,0.039515863450406474,1.045458551944265,-4.23076697355383,71.34935129036808,62.84795547705832,-0.569228400262686,-0.8372064593678754,-1.881591254480135,-1.7837544857542866,26.84767102056628,0.6750001907348651,0.3055667664986572,0.755750370025634,0.07007530365719639,1.4414254363940717,0.41291283684141433,1.0985879032098538,-0.9250001907348615,94.38781865387817,31.390294909919156,0.3428375331842192,4,-0.43500041961669744,-0.7775006294250488,-1.882500410079956,-2.017500400543213,0.6749992370605469,1,0.0037670787715369247,2.4400079346006294,14.045000076293945,1.5411751506243676,14.130000114440918,-1.171432775387533,13.8149995803833,0.0037670787715369247
2519,2003-04-23,14.800000190734865,14.850000381469727,14.270000457763672,14.489999771118164,704600.0,0.01369861671503636,1.8292623925083213,0.5636369311117981,68.30265585446435,63.675814659682665,-0.7404975453005704,-0.9728864996071724,-2.018285009710313,-1.9783463163800796,27.43440050007703,0.5799999237060547,0.31599856454284136,0.8832501888275157,0.11585340747024198,1.6506469701847895,0.49955179814887885,1.2669485795061526,-1.1054000091552734,95.74466530906768,33.78865466081592,0.38369839067863715,4,-0.5374999046325701,-0.8299999237060565,-2.0462503433227557,-2.182500362396242,0.4549999237060529,2,-0.01216218262540747,1.045458551944265,14.600000381469727,2.4400079346006294,14.045000076293945,1.5411751506243676,14.130000114440918,-0.01216218262540747
2520,2003-04-24,14.890000343322756,14.895000457763672,14.420000076293945,14.449999809265135,1011400.0,0.006081091312703624,1.1111092273131862,1.4193546402345454,68.8755000084261,64.76404724517093,-0.7660456951139327,-1.0194631714741877,-2.0445623229797825,-2.0748944502753357,27.57919383265599,0.47500038146972656,0.3472287922124675,0.9125003337860118,0.04045173150671566,1.784548936065308,0.47647603264636373,1.3485246349256599,-1.1491841537475587,99.5901546437286,38.26767209743615,0.4360243011396483,4,-0.6050000190734881,-0.8975000381469744,-2.0462501049041766,-2.1975002288818377,0.6149997711181623,3,0.0010073464944655441,1.8292623925083213,14.800000190734865,1.045458551944265,14.600000381469727,2.4400079346006294,14.045000076293945,0.0010073464944655441
2521,2003-04-25,14.604999542236328,14.994999885559082,14.574999809265135,14.895000457763672,502000.0,-0.019140416018474604,-1.3999978201753527,-0.6590921898503114,60.521398337518015,64.88266918552456,-0.42282705965104483,-0.6620834731634702,-1.7010603942856655,-1.7964888293439039,28.30179212482205,0.4200000762939471,0.3487817009302585,0.5599995613098141,-0.28515396256672787,1.405153085186356,0.137422799371544,0.9825763232480842,-0.7949322965698222,67.22685034921327,8.94071550448529,0.4225767619382708,4,-0.26999950408935547,-0.5624995231628418,-1.734999418258667,-1.9124994277954102,0.8050003051757812,4,0.011982211312556501,1.1111092273131862,14.890000343322756,1.8292623925083213,14.800000190734865,1.045458551944265,14.600000381469727,0.011982211312556501
2522,2003-04-28,14.699999809265135,14.760000228881836,14.470000267028807,14.53499984741211,1089000.0,0.006504640192152911,1.0350817313323084,-0.5689635894872476,64.05958026290125,64.97835012846834,-0.4227624036591795,-0.6747202905148821,-1.73879561603467,-1.8968802872702621,29.014007576390487,0.2899999618530291,0.3576926271382348,0.5807498455047586,-0.2169725882091278,1.378472279218645,0.1818886286478154,0.9796110623617018,-0.7951379524072237,70.93596290537,12.426382732577366,0.3988612168569432,4,-0.3649997711181623,-0.6574997901916486,-1.8237497806549055,-2.007499694824217,0.810000419616701,0,0.0357143251031673,-1.3999978201753527,14.604999542236328,1.1111092273131862,14.890000343322756,1.8292623925083213,14.800000190734865,0.0357143251031673
2523,2003-04-29,14.895000457763672,14.9399995803833,14.68000030517578,14.729999542236328,1094800.0,0.013265350410115673,1.0392167129169205,1.000005779845689,64.32531930428735,65.55886934740386,-0.5396979860381244,-0.8038213350807766,-1.870505582270333,-2.095394579361443,30.066320576806426,0.2599992752075213,0.38234263973736304,0.7077504634857181,-0.1118355274331968,1.527336454404633,0.29795746802626155,1.1175434589451747,-0.902927558609667,86.20696459037353,28.825294421164344,0.4097929954594573,4,-0.5600004196166992,-0.8525004386901855,-1.9600005149841309,-2.202500343322754,1.114999771118164,1,0.025176232861714443,1.0350817313323084,14.699999809265135,-1.3999978201753527,14.604999542236328,1.1111092273131862,14.890000343322756,0.025176232861714443
2524,2003-04-30,14.8100004196167,15.0,14.699999809265135,14.880000114440918,643000.0,-0.005706615343047394,-1.0689603009654969,-0.42423822074259027,66.03414186241697,65.92630109034953,-0.38374830964158413,-0.6443518045071102,-1.7312466488555316,-2.0151566499967117,30.839281298342,0.30000019073486506,0.4198022339587073,0.5545003890991218,-0.23148165431587486,1.3404824325141185,0.16150936739162347,0.9474914108066201,-0.7376933615502885,67.24144734894948,5.994444258810425,0.3929910217074985,4,-0.4725003242492676,-0.7650003433227539,-1.8637504577636719,-2.1175003051757812,1.2200002670288086,2,0.03139764927336919,1.0392167129169205,14.895000457763672,1.0350817313323084,14.699999809265135,-1.3999978201753527,14.604999542236328,0.03139764927336919
2525,2003-05-01,14.899999618530273,14.949999809265135,14.529999732971193,14.845000267028807,558200.0,0.006076920753787851,4.419365159448546,-0.7857084468665104,67.52765917463948,65.81994791614086,-0.3393400898775969,-0.6914363626523699,-1.752410876808419,-2.1104009982337075,30.838837148666688,0.42000007629394176,0.4331816294187796,0.5947495937347416,-0.2231327734945392,1.4126319609640223,0.1858084101201012,1.003690777349382,-0.7349232662705045,81.13199399004945,14.943571048147575,0.4089411836146407,5,-0.4974994659423828,-0.8549995422363281,-1.9287495613098145,-2.2074995040893555,1.2200012207031286,3,0.023825537248279627,-1.0689603009654969,14.8100004196167,1.0392167129169205,14.895000457763672,1.0350817313323084,14.699999809265135,0.023825537248279627
2526,2003-05-02,15.274999618530273,15.354999542236328,14.864999771118164,14.864999771118164,978200.0,0.025167785879244953,-1.390243675508704,7.454630576892825,74.87263034806003,67.31869293812018,-0.5976955461359612,-1.01407309495605,-2.052960307648588,-2.4862833843400427,30.95307296034867,0.48999977111816406,0.4718869926021547,0.9034996032714844,-0.0030676962483173753,1.8100669027912861,0.4502159535115844,1.3567832530313844,-1.0264309014964823,90.96045319502711,17.57204070288988,0.45328364975990065,5,-0.6075000762939453,-1.052499771118164,-2.221249580383301,-2.5824995040893555,1.1000003814697266,4,0.015057315983931563,4.419365159448546,14.899999618530273,-1.0689603009654969,14.8100004196167,1.0392167129169205,14.895000457763672,0.015057315983931563
2527,2003-05-05,15.609999656677244,15.6850004196167,15.270000457763672,15.289999961853027,741000.0,0.021931263274179047,-1.3055636500426506,0.7804873510174037,75.7773842379494,67.81069659896255,-0.7681319184284643,-1.2916452505581262,-2.316141517742521,-2.8157559604936573,31.51645061542332,0.41499996185302734,0.5398971097402274,1.159999656677245,0.11324030666791707,2.206759006686573,0.636619981672581,1.683379331681909,-1.228659240619148,93.50643131154483,17.733338146848922,0.5233796750046639,5,-0.6324992179870588,-1.2224993705749494,-2.5274996757507306,-2.9174995422363263,1.0199995040893537,0,-0.012812287870844652,-1.390243675508704,15.274999618530273,4.419365159448546,14.899999618530273,-1.0689603009654969,14.8100004196167,-0.012812287870844652
2528,2003-05-06,15.5,15.68000030517578,15.44499969482422,15.600000381469727,651000.0,-0.007046743055512561,-1.2380904805587638,-0.3125014901175422,72.58062233663571,68.2860262080927,-0.5778038981538867,-1.1164148928913349,-2.1346040698624282,-2.702089739254127,31.711704493775105,0.23500061035155895,0.5684632456221159,0.9722499847412109,-0.14518813734353841,2.0896881068259603,0.41353092369883626,1.5309690457835856,-0.9361471834436994,83.98265717451649,7.897954695341056,0.5587190610423746,5,-0.44749975204467773,-1.112499713897705,-2.3787498474121094,-2.807499885559082,1.7950000762939453,1,0.0006451760568926268,-1.3055636500426506,15.609999656677244,-1.390243675508704,15.274999618530273,4.419365159448546,14.899999618530273,0.0006451760568926268
2529,2003-05-07,15.300000190734865,15.5,15.295000076293945,15.4399995803833,581800.0,-0.012903213500976451,-1.7333392673219485,1.399988555951841,74.62686519953772,68.92506678488289,-0.3346079841722638,-0.8679816084721548,-1.856017243387564,-2.496595201659428,31.77613274455393,0.2049999237060547,0.6317452475088956,0.7132501602172869,-0.43764541083861097,1.8641457312731848,0.13780237468933798,1.2886979457452359,-0.5791867097501093,66.66666666666677,-15.695539600660027,0.5754477855279494,5,-0.22249984741211115,-0.7674999237060565,-2.2287502288818377,-2.607500076293947,1.9250001907348615,2,0.04640523067293301,-1.2380904805587638,15.5,-1.3055636500426506,15.609999656677244,-1.390243675508704,15.274999618530273,0.04640523067293301
2530,2003-05-08,15.19499969482422,15.40999984741211,15.074999809265135,15.25,394200.0,-0.006862777424946009,-1.2711861119192942,0.39286103542233564,68.98394121968946,69.86534932734637,-0.20315773352927913,-0.7021051899996706,-1.671545971264818,-2.3832218272016306,31.702620270010517,0.33500003814697443,0.6167582835950185,0.5467496871948256,-0.5956773435962415,1.6891767179858928,-0.024463828200707027,1.1179632025903583,-0.339200042430992,40.243861307951875,-40.14842880524871,0.5712135153955332,5,-0.11749935150146662,-0.6149992942810076,-2.123749732971193,-2.5024995803833026,2.370000839233393,3,0.05495235331302495,-1.7333392673219485,15.300000190734865,-1.2380904805587638,15.5,-1.3055636500426506,15.609999656677244,0.05495235331302495
2531,2003-05-09,15.274999618530273,15.300000190734865,14.949999809265135,15.175000190734865,435000.0,0.0052648848511200885,3.6666539510575578,-1.8181613261201541,71.96426856275211,70.7436480273298,-0.19905638024595973,-0.7143762320086466,-1.6920735667703646,-2.4482311704758484,31.642278295046772,0.3500003814697301,0.606752928240816,0.5604996204376214,-0.5649844376468671,1.6859836785221098,-0.002242408604622881,1.1232416494798656,0.4100008010864258,44.21762440573826,-36.41698419691656,0.5627420290422439,5,-0.16749954223632812,-0.5949993133544922,-2.0949997901916504,-2.5099997520446777,2.2049999237060547,4,0.055319230232781624,-1.2711861119192942,15.19499969482422,-1.7333392673219485,15.300000190734865,-1.2380904805587638,15.5,0.055319230232781624
2532,2003-05-12,15.505000114440918,15.5649995803833,15.0600004196167,15.0600004196167,495000.0,0.015057315983931563,-1.2696607060195106,4.450022411474754,68.28281302560433,71.18336955192058,-0.33845077126650125,-0.8547016780381913,-1.8733711696892161,-2.669016508408527,32.12798055282638,0.5049991607666016,0.5943266549229058,0.705750131607056,-0.3877727107382345,1.7992729739523465,0.15898871043441076,1.2525115527797013,0.16530029296874993,76.02738741751726,-2.7490777953200904,0.5467614211726449,5,-0.39750003814697266,-0.8249998092651367,-2.262500047683716,-2.695000171661377,1.544999122619629,0,0.056110924162379616,3.6666539510575578,15.274999618530273,-1.2711861119192942,15.19499969482422,-1.7333392673219485,15.300000190734865,0.056110924162379616
2533,2003-05-13,15.369999885559082,15.579999923706055,15.220000267028807,15.574999809265135,488200.0,-0.008706883449558944,2.3488316388992554,-0.4606743017813323,61.825711199135746,70.71576614488933,-0.1441444359665045,-0.6477700272259241,-1.6870088097124842,-2.5206226019568376,32.437487508041215,0.35999965667724787,0.6266355167576378,0.5039999008178704,-0.5555510377105328,1.5635508393462736,-0.02577556844633122,1.033775370082072,0.2858945098876955,66.66666666666676,-9.551856115039627,0.529775469264202,5,-0.2624998092651367,-0.6899995803833008,-2.016249895095825,-2.559999942779541,1.3499994277954102,1,0.08197783243911094,-1.2696607060195106,15.505000114440918,3.6666539510575578,15.274999618530273,-1.2711861119192942,15.19499969482422,0.08197783243911094
2534,2003-05-14,15.244999885559082,15.510000228881836,15.095000267028807,15.395000457763672,242200.0,-0.008132726150339442,1.184209667744997,0.731710380632502,57.25969958303589,69.57488174582227,0.054813535971582894,-0.4559690743897864,-1.4910527062677303,-2.378748193277435,32.53695638150158,0.4149999618530291,0.641705495206331,0.3217499256134033,-0.6860003826671335,1.3295002338939401,-0.1821252285268642,0.8256250797536708,0.39677661816406307,46.82540042960765,-25.344692484796376,0.5038751541402683,5,0.03000020980834961,-0.5649995803833008,-1.8187496662139893,-2.362499713897705,1.6850004196166957,2,0.13447033165783995,2.3488316388992554,15.369999885559082,-1.2696607060195106,15.505000114440918,3.6666539510575578,15.274999618530273,0.13447033165783995
2535,2003-05-15,15.244999885559082,15.470000267028807,15.119999885559082,15.25,465800.0,0.0,-1.7450997991674848,0.033333969113785625,64.81481726767998,68.45734695911337,0.12169596814694295,-0.36189878329488856,-1.4204067371787126,-2.3571518373188187,33.00917639695602,0.3500003814697248,0.6441138532410768,0.25024991035461497,-0.6199554272319521,1.120455247941182,-0.18485275843866766,0.6853525791478976,0.38294108427490237,46.82540042960765,-24.897186362593537,0.43510266879328313,5,0.07250022888183594,-0.5649995803833008,-1.8187496662139893,-2.362499713897705,1.2799997329711914,3,0.12987868224165822,1.184209667744997,15.244999885559082,2.3488316388992554,15.369999885559082,-1.2696607060195106,15.505000114440918,0.12987868224165822
2536,2003-05-16,15.229999542236328,15.300000190734865,15.109999656677244,15.225000381469727,377200.0,-0.0009839516848382246,1.6206887479939864,-0.9998092695021934,62.74037282231091,67.00879013515353,0.14487714528122275,-0.27432884781969946,-1.3420211926373327,-2.3240157131570456,33.949494028798675,0.19000053405762074,0.651078487546144,0.1802495956420902,-0.5935343284295165,0.9540335197136969,-0.20664236639371403,0.5671415576778944,0.38438260438628014,32.69217014299626,-37.5135026784,0.3868919620358037,5,0.08500051498412908,-0.5499992370605469,-1.8024992942810059,-2.347499370574951,1.2749996185302699,4,0.15331589376255628,-1.7450997991674848,15.244999885559082,1.184209667744997,15.244999885559082,2.3488316388992554,15.369999885559082,0.15331589376255628
2537,2003-05-19,14.475000381469727,15.225000381469727,14.43000030517578,15.225000381469727,761200.0,-0.049573157154260805,1.1200002034505256,-150.0251812285387,42.045451261451305,63.615993349021934,0.8067877515345359,0.5423427945727806,-0.5309419280293461,-1.5512548247714992,34.20908893042539,0.7999992370605487,0.6282864131874284,-0.5962495803833008,-1.2699029604238365,0.07740379965723498,-0.9330762704035678,-0.2594228903630338,1.1260941184057316,3.913051410526394,-61.613697465938685,0.3368266900202679,5,0.5299997329711914,0.2049999237060547,-1.0325000286102295,-1.5925002098083496,1.9249992370605469,0,0.20759924570457855,1.6206887479939864,15.229999542236328,-1.7450997991674848,15.244999885559082,1.184209667744997,15.244999885559082,0.20759924570457855
2538,2003-05-20,14.654999732971193,14.774999618530273,14.385000228881836,14.460000038146973,771000.0,0.012435188031628241,-1.2608705267056983,-0.2599995930989607,47.166348077691566,60.56482477992792,0.5524119032200598,0.3864907022649593,-0.647261221259468,-1.7132234762627352,33.51655835488072,0.3899993896484375,0.5475772677246127,-0.4190001964569081,-1.0849587857637086,0.2469583928498924,-0.7519794911103084,-0.08602090180350785,0.899250999116278,23.999955919053978,-39.60342597678587,0.3329792946534007,5,0.32750034332275213,0.025000572204588067,-1.1199994087219256,-1.7724995613098162,2.1600008010864205,1,0.16342542120291026,1.1200002034505256,14.475000381469727,1.6206887479939864,15.229999542236328,-1.7450997991674848,15.244999885559082,0.16342542120291026
2539,2003-05-21,14.619999885559082,14.734999656677244,14.479999542236328,14.649999618530273,317600.0,-0.0023882530228483967,1.5500035762821247,-0.15384502523572768,44.776123120807426,57.87506721338548,0.5373141854735639,0.42932570354036237,-0.5565404880119473,-1.6606924102159581,32.39715076439846,0.2550001144409162,0.42744522254849215,-0.44500002861022914,-1.131110220807491,0.24111016358703274,-0.7880551247088601,-0.1019449325115982,0.8640958163360519,21.658953770968782,-38.08608789671794,0.34305509609863116,5,0.3625001907348633,0.06000041961669922,-1.054999589920044,-1.737499713897705,2.2200002670288086,2,0.14363881287507296,-1.2608705267056983,14.654999732971193,1.1200002034505256,14.475000381469727,1.6206887479939864,15.229999542236328,0.14363881287507296
2540,2003-05-22,14.904999732971193,15.0,14.5600004196167,14.5600004196167,209400.0,0.019493833764911317,-1.5507272817740037,-11.500079473567151,42.85714285714289,54.64094213498445,0.23116082292609796,0.1533705785505486,-0.7813588825020847,-1.9239307321726873,31.222564032881085,0.4399995803833008,0.32538293544276264,-0.16075015068054022,-0.846087276991847,0.5245869756307666,-0.5034187138361936,0.1819184124751132,0.5131502405431423,56.83054926431588,0.9913317947450935,0.3426685631556535,5,0.07750034332275213,-0.22499942779541193,-1.219999551773073,-2.0224995613098162,1.8300008773803693,3,0.13586049033768854,1.5500035762821247,14.619999885559082,-1.2608705267056983,14.654999732971193,1.1200002034505256,14.475000381469727,0.13586049033768854
2541,2003-05-23,14.779999732971193,14.954999923706055,14.654999732971193,14.94499969482422,261800.0,-0.008386447651085094,2.2432379489347656,-0.47826171086748354,32.563020664286555,50.67207631706025,0.3112971946922105,0.3079417053689628,-0.6115409608362938,-1.781108087726528,29.79244839189651,0.3000001907348615,0.2235411719172138,-0.2945001602172841,-0.959227117616015,0.3702267971814468,-0.6268636389166495,0.037863318482081354,0.576161255865193,47.02374194485968,-3.8834908448112984,0.33236347869936544,5,0.20250034332275213,-0.09999942779541193,-1.0837495326995867,-1.8974995613098162,1.9849996566772443,4,0.11806494702881065,-1.5507272817740037,14.904999732971193,1.5500035762821247,14.619999885559082,-1.2608705267056983,14.654999732971193,0.11806494702881065
2542,2003-05-27,15.225000381469727,15.31999969482422,14.649999618530273,14.774999618530273,346400.0,0.03010829881855992,1.0937522351763047,-2.727277981677889,44.935550587941066,48.79539180470528,-0.1984694744736366,-0.10088287416697739,-1.0165895908899252,-2.207513389300651,29.055466209481718,0.6700000762939471,0.16184966498740394,0.12425045967102122,-0.5193353766788533,0.7678362960208958,-0.19754245850391605,0.4460433778459585,-0.8400001525878906,89.83963982709399,41.335138965122994,0.3217929181749376,5,-0.2775001525878906,-0.48000001907348633,-1.5150001049041748,-2.3425002098083496,1.7349987030029261,1,0.08407216730547673,2.2432379489347656,14.779999732971193,-1.5507272817740037,14.904999732971193,1.5500035762821247,14.619999885559082,0.08407216730547673
2543,2003-05-28,15.270000457763672,15.4399995803833,15.149999618530273,15.21500015258789,409600.0,0.0029556699616712923,-2.1351114501927952,0.12222269317170348,49.41406781144815,47.92365494119554,-0.2896008232778513,-0.12263603419387081,-1.0331861759891705,-2.2354635553774482,28.01052209153012,0.28999996185302734,0.08163587288994734,0.15050053596496582,-0.4896876951600344,0.790688767089966,-0.1695935795975334,0.47059465152746505,-0.8663002395629888,82.2917587641176,34.5940300704104,0.3200941155624999,5,-0.3425002098083496,-0.4375004768371582,-1.4950003623962402,-2.387500286102295,1.6999988555908203,2,0.07400125257966716,1.0937522351763047,15.225000381469727,2.2432379489347656,14.779999732971193,-1.5507272817740037,14.904999732971193,0.07400125257966716
2544,2003-05-29,15.274999618530273,15.5,15.145000457763672,15.255000114440918,281400.0,0.00032738445427216156,-1.9583440953361122,0.3636253294492995,51.62601531461956,46.4582325019666,-0.32396542923707905,-0.09593086688992258,-1.0104276520315736,-2.2176221338511066,26.839553210420863,0.3549995422363281,-0.0005254556723439663,0.13224973678588903,-0.49423983377799097,0.758739307349769,-0.18099504849605097,0.445494522067829,-0.829847425842285,76.06377852020117,26.29036221743243,0.3132447852819403,5,-0.33249950408935547,-0.2974991798400879,-1.281249761581421,-2.2199997901916504,1.909999847412113,3,0.1008183930596731,-2.1351114501927952,15.270000457763672,1.0937522351763047,15.225000381469727,2.2432379489347656,14.779999732971193,0.1008183930596731
2545,2003-05-30,15.255000114440918,15.295000076293945,15.03499984741211,15.274999618530273,481000.0,-0.0013092965360924635,7.666613685130732,-1.0,49.58334343301487,44.99634034760037,-0.33793577171421063,-0.050564433963497635,-0.961524620144818,-2.1796961066542977,26.210055339847216,0.26000022888183594,-0.057321797725427004,0.09450020790100133,-0.5230833294213983,0.712083745223401,-0.2142915607601985,0.40329197656220117,-0.7465570533142092,71.17649698751248,19.845201905927397,0.3087917686612001,5,-0.3125,-0.2199997901916504,-1.1387498378753662,-2.1024999618530273,2.9999990463256836,4,0.10390036225870336,-1.9583440953361122,15.274999618530273,-2.1351114501927952,15.270000457763672,1.0937522351763047,15.225000381469727,0.10390036225870336
2546,2003-06-02,15.505000114440918,15.5649995803833,15.25,15.279999732971193,503200.0,0.016388069362473612,-1.2105245546171246,-11.250298030613616,50.0,45.880179096328014,-0.6088519266659791,-0.297713826146925,-1.1696099531910278,-2.407419435638685,24.971847392259054,0.3149995803833008,-0.08838188217422349,0.33300018310546875,-0.3018839703152185,0.967884336526156,0.015558106395124227,0.6504422598158133,-0.9370636369818115,93.44268104439328,43.3666529802976,0.3174420767103439,6,-0.5300002098083496,-0.4699997901916504,-1.3662497997283936,-2.3299999237060547,2.994999885559082,0,0.07932928002787021,7.666613685130732,15.255000114440918,-1.9583440953361122,15.274999618530273,-2.1351114501927952,15.270000457763672,0.07932928002787021
2547,2003-06-03,15.40999984741211,15.59000015258789,15.345000267028807,15.5600004196167,372200.0,-0.00612707296534154,1.3333318195648691,-0.6666680795151156,50.840335966090834,46.28839997281681,-0.41043593051517036,-0.23027142907344178,-1.0356749655004922,-2.288073696131214,23.16588185172272,0.2449998855590838,-0.14171238210141723,0.247999906539917,-0.3637138506898996,0.8597136637697336,-0.05785697207499041,0.5538567851548244,-0.7622983217190669,67.56753041446147,18.780859460740885,0.30585687861490807,6,-0.375,-0.3749995231628418,-1.2212498188018799,-2.1725001335144043,2.6200008392333984,1,0.08792988680424174,-1.2105245546171246,15.505000114440918,7.666613685130732,15.255000114440918,-1.9583440953361122,15.274999618530273,0.08792988680424174
2548,2003-06-04,15.510000228881836,15.614999771118164,15.350000381469727,15.40999984741211,350600.0,0.006489317486042756,-1.4090928794985391,-0.6666666666666666,55.62633762520778,47.49397936219463,-0.4206342802521661,-0.34728994091913634,-1.0897789636355668,-2.3655345266675702,21.281421671429076,0.2649993896484375,-0.18735164615688404,0.34750027656555105,-0.26539197531642245,0.9603925284475245,0.0410541506245643,0.6539464025065378,-0.7680688404993088,81.89662826756816,31.504379839868093,0.306446125940987,6,-0.4225001335144043,-0.47499990463256836,-1.3212502002716064,-2.272500514984131,2.5249996185302734,2,0.09348799704662225,1.3333318195648691,15.40999984741211,-1.2105245546171246,15.505000114440918,7.666613685130732,15.255000114440918,0.09348799704662225
2549,2003-06-05,16.010000228881836,16.03499984741211,15.375,15.479999542236328,511400.0,0.032237265804092585,1.2758618421701684,5.299986648610502,63.39756079718526,49.77624802219933,-0.7853113988137341,-0.8341379132621753,-1.5368038967707598,-2.8389804761009643,20.19759919928876,0.6599998474121094,-0.1019978286345875,0.8120002746582031,0.09258227384663087,1.5314182754697754,0.452291274252417,1.1717092750639893,-1.1633006345710317,97.50003814697266,44.7292711101026,0.3597090004057858,6,-0.6675004959106445,-0.8000001907348633,-1.8212502002716064,-2.772500514984131,1.9400005340576172,3,0.0599624653809081,-1.4090928794985391,15.510000228881836,1.3333318195648691,15.40999984741211,-1.2105245546171246,15.505000114440918,0.0599624653809081
2550,2003-06-06,16.030000686645508,16.254999160766598,15.949999809265135,16.03499984741211,896400.0,0.0012492478124761508,-2.6969413233457167,-0.009432366584734753,63.986040335773524,53.267694652364554,-0.70286178776289,-0.8309794911447774,-1.5129819676908305,-2.8314023143060894,20.01756214634815,0.30499935150146307,-0.03723347825406087,0.7902506828308109,-0.019658424332344993,1.6001597899939668,0.38529612924923384,1.195205236412388,-1.0169390569005206,77.61207343203502,21.380247008581158,0.4049545535815779,6,-0.5775012969970721,-0.7100009918212908,-1.8387506008148193,-2.7900009155273438,2.659999847412106,4,0.07205232250920002,1.2758618421701684,16.010000228881836,-1.4090928794985391,15.510000228881836,1.3333318195648691,15.40999984741211,0.07205232250920002
2551,2003-06-09,16.120000839233402,16.170000076293945,15.989999771118164,16.065000534057614,454600.0,0.005614482141780064,1.3226028745816105,-11.001907668830112,87.47154183307087,57.99391590182343,-0.6512827677973245,-0.9006027806262686,-1.5436704717920726,-2.89509624840721,20.2713570996453,0.18000030517578125,0.049041964823938855,0.8380007743835485,-0.06272095536910527,1.738722504136204,0.3876399095072216,1.2883616392598753,-0.9082292045249574,85.16500157723327,21.393384004177683,0.45036086487632765,6,-0.4750013351440483,-0.800001144409185,-1.896250724792484,-2.880001068115238,2.2999992370605433,0,0.13244405771598777,-2.6969413233457167,16.030000686645508,1.2758618421701684,16.010000228881836,-1.4090928794985391,15.510000228881836,0.13244405771598777
2552,2003-06-10,16.375,16.375,16.059999465942386,16.059999465942386,340000.0,0.015818805675615888,-1.0000000000000226,5.727250658897795,87.88547671332663,62.268516890921035,-0.8113182380142412,-1.1458290954831725,-1.733882478223924,-3.122518342506808,20.121732015457493,0.31500053405761363,0.13516364717323093,1.0494999408721917,0.027556682615450967,2.071443199128934,0.5385283117438213,1.560471570000562,-0.9963119611222506,100.0,29.90879673018358,0.510971629128371,6,-0.6700000762939453,-0.994999885559082,-1.9300003051757812,-2.957500457763672,1.3349990844726562,1,0.12977099236641232,1.3226028745816105,16.120000839233402,-2.6969413233457167,16.030000686645508,1.2758618421701684,16.010000228881836,0.12977099236641232
2553,2003-06-11,16.629999160766598,16.629999160766598,16.180000305175778,16.375,458000.0,0.015572467833074644,2.5294144046435725,0.8095197728139681,90.36145039761342,66.57245412236479,-0.9533710664964588,-1.3719319591092276,-1.9301117262661638,-3.3497743668347706,20.064898926757728,0.4499988555908203,0.2764616747251232,1.2414991378784137,0.06442820832883811,2.4185700674279875,0.6529636731036277,1.8300346026531997,-1.0719749688868436,100.0,22.800014710945405,0.5885354647747869,6,-0.7974996566772443,-1.122499465942381,-1.9474987983703578,-3.0474991798400843,1.370000839233402,2,0.08418530345941244,-1.0000000000000226,16.375,1.3226028745816105,16.120000839233402,-2.6969413233457167,16.030000686645508,0.08418530345941244
2554,2003-06-12,17.295000076293945,17.645000457763672,16.565000534057614,16.584999084472653,1478200.0,0.039988030612545966,-1.8800071207863205,2.7843267785150085,91.63763830354955,71.2451535524242,-1.4546765008186444,-1.9768305624908855,-2.524502234223263,-3.982404534042626,20.835808393394707,1.0799999237060582,0.3782163267146341,1.804000043869019,0.35412665572870594,3.25387343200933,1.079063349798865,2.5289367379391745,-1.5225808906368226,79.35101784298647,-0.40798449616184485,0.7249366940701556,6,-0.8474998474121094,-1.2799997329711914,-2.5749998092651367,-3.7125000953674316,-0.00499916076659801,3,0.04278691921675515,2.5294144046435725,16.629999160766598,-1.0000000000000226,16.375,1.3226028745816105,16.120000839233402,0.04278691921675515
2555,2003-06-13,17.225000381469727,17.260000228881836,17.010000228881836,17.25,749800.0,-0.004047394883806121,10.111092273131861,-0.035210681137422754,93.42808193537306,76.07049598968787,-1.202277247688734,-1.8455087036739588,-2.398079145690925,-3.874923181189782,21.648378765534527,0.2849998474121094,0.47052925611676066,1.6350003242492672,-0.0024143284284292577,3.2724149769269637,0.8162929979104199,2.4537076505881146,-1.0780649413912933,74.62236241452949,-8.89418913480118,0.8187073263388482,6,-0.7300000190734863,-1.2100000381469727,-2.4200000762939453,-3.642500400543213,0.27999877929687145,4,0.042090006700357785,-1.8800071207863205,17.295000076293945,2.5294144046435725,16.629999160766598,-1.0000000000000226,16.375,0.042090006700357785
2556,2003-06-16,17.565000534057614,17.69499969482422,17.024999618530273,17.204999923706055,984800.0,0.019738760235596287,1.1612942920955645,-14.400244144350205,93.17344913500654,80.77417523067852,-1.3626317382184538,-2.1097764430213033,-2.6779924538511644,-4.17404619705885,22.662336906502144,0.6700000762939453,0.5754934247434029,1.858250427246091,0.009565713075094351,3.7069351414170875,0.9339080701605909,2.782592784331589,-1.1184520904421333,92.04898210592235,8.94675271802322,0.9243423570854985,6,-1.042500495910641,-1.5250005722045863,-2.7362501621246302,-3.9825005531311,-0.060001373291015625,0,0.06404782042668788,10.111092273131861,17.225000381469727,-1.8800071207863205,17.295000076293945,2.5294144046435725,16.629999160766598,0.06404782042668788
2557,2003-06-17,17.479999542236328,17.645000457763672,17.305000305175778,17.530000686645508,295400.0,-0.004839225120231161,1.4285665628980984,-0.13889183232314806,90.18180153586658,84.61367122075171,-1.065132277218062,-1.8847369299287138,-2.5355548938039227,-4.050243245964312,25.67211209985672,0.3400001525878942,0.6994674907984155,1.6229994773864753,-0.2914592063364303,3.537458161109379,0.6657701355250225,2.580228819247928,-0.7837608483790994,85.80856506894159,2.4962556201077177,0.957229341861452,6,-0.9449996948242188,-1.4399995803833008,-2.586249351501465,-3.8974995613098145,0.07500076293944957,1,0.05377577566786118,1.1612942920955645,17.565000534057614,10.111092273131861,17.225000381469727,-1.8800071207863205,17.295000076293945,0.05377577566786118
2558,2003-06-18,17.049999237060547,17.454999923706055,16.854999542236328,17.40999984741211,581600.0,-0.0245995604368745,1.6666638409697792,7.199847415601755,77.95273982272184,86.23091333470022,-0.4399787723011599,-1.334531597624812,-2.048867832790526,-3.5810725833702204,28.203475277675505,0.625,0.8058820406872087,1.0732491970062252,-0.8241791646575756,2.970677558670026,0.12453501617432394,2.0219633778381265,0.6450004577636719,42.92027108001605,-39.60249954507938,0.9487141808319007,6,-0.22749948501586914,-1.0099992752075195,-2.1562490463256836,-3.4324989318847656,0.9549999237060547,2,0.03870967020206706,1.4285665628980984,17.479999542236328,1.1612942920955645,17.565000534057614,10.111092273131861,17.225000381469727,0.03870967020206706
2559,2003-06-19,16.719999313354492,17.114999771118164,16.594999313354492,17.024999618530273,365400.0,-0.01935483510103353,1.1443290860468776,0.8472216335353706,71.01863043672796,87.01231223480627,0.0014816901065124455,-0.8844864330773436,-1.6704886654268094,-3.207914899925612,30.60580154361134,0.5200004577636719,0.9208649580871544,0.638249301910399,-1.1735402735338845,2.450038877354684,-0.2676454858117445,1.5441440896325407,0.9582003784179705,11.36363242283477,-69.59556715264438,0.9058947877221424,6,0.12250041961669922,-0.6799993515014648,-1.826249122619629,-2.8799991607666016,1.1650009155273438,3,0.07655506813467117,1.6666638409697792,17.049999237060547,1.4285665628980984,17.479999542236328,1.1612942920955645,17.565000534057614,0.07655506813467117
2560,2003-06-20,16.930000305175778,17.405000686645508,16.53499984741211,16.725000381469727,910800.0,0.012559868447695077,-1.974356800745984,-0.672130224879294,70.6821354648377,85.1468226383359,-0.07535284175968116,-0.9855295320519453,-1.8236758393542516,-3.375653581744004,32.9957366696694,0.8700008392333984,1.0320043896309663,0.7470002651214571,-1.0135031281444853,2.5075036583873995,-0.13325143151151408,1.6272519617544283,0.7048713714599657,34.051768079529566,-43.455887456735255,0.8802516966329712,6,-0.052500724792476916,-0.8900003433227504,-1.9525001049041713,-3.090000152587887,1.1749992370605504,4,0.021264064020218187,1.1443290860468776,16.719999313354492,1.6666638409697792,17.049999237060547,1.4285665628980984,17.479999542236328,0.021264064020218187
2561,2003-06-23,16.524999618530273,16.969999313354492,16.475000381469727,16.875,348400.0,-0.023922072022744656,-1.2000008477126594,-1.7073195694042853,64.84685602653123,82.58697589535865,0.43933972319562997,-0.4670402397150468,-1.3649125204428962,-2.9320729851176495,35.45451079390512,0.4949989318847656,1.0743826576701654,0.25474958419799876,-1.3815698132078573,1.8910689816038548,-0.5634101145049293,1.0729092829009268,1.043879748352051,4.273438786339472,-71.41440557290927,0.818159698702928,6,0.41250038146972656,-0.4849996566772461,-1.5262494087219238,-2.684999465942383,2.3400001525878906,0,0.059304058387838365,-1.974356800745984,16.930000305175778,1.1443290860468776,16.719999313354492,1.6666638409697792,17.049999237060547,0.059304058387838365
2562,2003-06-24,16.504999160766598,16.725000381469727,16.450000762939453,16.600000381469727,217000.0,-0.0012103151724885963,-1.6829490686466066,0.27143176331465146,63.53738919221905,79.60652465031484,0.5360960394820609,-0.36493931234158694,-1.285760079189668,-2.8727382227679605,37.11511196460523,0.27499961853027344,1.118862892876244,0.17074918746947887,-1.3919044954722573,1.7334028704112168,-0.6105776540013892,0.9520760289403469,0.9763698872827185,5.472481965576245,-66.56191159410609,0.781326841470869,6,0.5675010681152379,-0.46499919891357067,-1.507498979568478,-2.6624989509582484,2.575000762939453,1,0.06058770377747491,-1.2000008477126594,16.524999618530273,-1.974356800745984,16.930000305175778,1.1443290860468776,16.719999313354492,0.06058770377747491
2563,2003-06-25,16.399999618530273,16.71500015258789,16.399999618530273,16.584999084472653,401200.0,-0.006361681161784927,-2.4054210097635913,1.9473377770638152,55.945107945380116,75.64068794385156,0.6761427845239325,-0.18018039657184204,-1.1288625853585081,-2.7290148013870112,38.5457647881532,0.3150005340576172,1.1068336401511267,0.009249687194824219,-1.4709218612003028,1.4894212355899512,-0.7308360870027393,0.7493354613923877,0.978232601008056,0.0,-65.97056009621515,0.7400857741975638,6,0.6475000381469727,-0.3599996566772461,-1.5574994087219238,-2.527499198913574,2.3000011444091797,2,0.07042687277507453,-1.6829490686466066,16.504999160766598,-1.2000008477126594,16.524999618530273,-1.974356800745984,16.930000305175778,0.07042687277507453
2564,2003-06-26,16.815000534057614,16.950000762939453,16.385000228881836,16.385000228881836,301200.0,0.02530493446221982,-1.6279075956778624,-2.3243326838019494,60.680261163819054,72.00204119145667,0.20773962061328533,-0.4995025264054469,-1.4881686611457532,-3.1033636932746216,40.03231264342132,0.5650005340576172,1.0842864381093982,0.34725055694579865,-1.0462170437665677,1.740718157658165,-0.3494832434103863,1.0439843573019818,0.4458437733597478,42.15687374479652,-21.41822486697469,0.6967338003561836,6,0.2249994277954137,-0.7275009155273402,-1.9837503433227504,-2.902500152587887,1.6049995422363317,3,0.07077006178493583,-2.4054210097635913,16.399999618530273,-1.6829490686466066,16.504999160766598,-1.2000008477126594,16.524999618530273,0.07077006178493583
2565,2003-06-27,16.84000015258789,17.075000762939453,16.684999465942386,16.780000686645508,380000.0,0.0014867450333790888,-2.11998657236813,0.13953354269796606,59.97228270374141,68.31302269909388,0.13676702400638163,-0.42126816859687466,-1.4468468019004561,-3.0830815844784603,42.02923155823473,0.39000129699706676,1.0266696086431075,0.2930001735687249,-0.9856107907041292,1.571611137841579,-0.34630530856770037,0.9323056557051519,0.2982259838344987,65.94196688955907,4.887259050633631,0.639305482136427,6,0.17500019073486328,-0.7125000953674316,-2.0087499618530273,-2.9149999618530273,0.9349994659423828,4,0.06205463579721848,-1.6279075956778624,16.815000534057614,-2.4054210097635913,16.399999618530273,-1.6829490686466066,16.504999160766598,0.06205463579721848
2566,2003-06-30,16.735000610351562,16.924999237060547,16.680000305175778,16.809999465942386,497000.0,-0.006235127154686659,-1.648644747559039,-1.2499920526433501,55.20231659976254,64.42641326174899,0.12477058090657778,-0.23125172679389294,-1.2855334429046703,-2.931194776987194,43.528532600294,0.24499893188476918,0.8890920341362119,0.12650060653686523,-1.055776763083884,1.3087779761576126,-0.46463807827350934,0.7176392913472398,0.3400001525878906,50.72465370592024,-5.180513812534038,0.5911386848103737,6,0.1849994659423828,-0.5625009536743164,-1.9037504196166992,-2.692500591278076,0.8249988555908239,0,0.08186428932887768,-2.11998657236813,16.84000015258789,-1.6279075956778624,16.815000534057614,-2.4054210097635913,16.399999618530273,0.08186428932887768
2567,2003-07-01,16.764999389648438,16.850000381469727,16.629999160766598,16.674999237060547,430600.0,0.0017925771259499346,-1.4444538634340125,-1.200020345362472,52.08655523671452,61.55239275219261,-0.019351995109776254,-0.16288356738127163,-1.254968523571847,-2.911260774596201,44.9957694874591,0.22000122070312855,0.7460036829409837,0.08874940872192383,-0.9510625372115982,1.1285613546554458,-0.43115656424483717,0.6086553816886848,0.3100013732910156,55.07229951431755,4.548827644219315,0.519905972966761,7,0.13000106811523438,-0.5924997329711914,-1.9337491989135742,-2.6999993324279785,0.6100006103515625,1,0.12526098764825333,-1.648644747559039,16.735000610351562,-2.11998657236813,16.84000015258789,-1.6279075956778624,16.815000534057614,0.12526098764825333
2568,2003-07-02,16.959999084472653,17.049999237060547,16.614999771118164,16.764999389648438,478600.0,0.011631357108466078,1.3199971516927083,2.1666596024244082,43.94211872187686,58.543891450542496,-0.25530927974396533,-0.2568521129603454,-1.4037819700553378,-3.0542876587037533,46.585405984929515,0.4349994659423828,0.5790203154103075,0.21124916076659872,-0.6773917209779938,1.0998900425111913,-0.23307128010569755,0.655569601638895,-0.5749988555908168,83.33310297739604,34.950157009963654,0.4443204408722964,7,-0.06499862670898082,-0.5949993133544886,-2.1137487888336146,-2.8449988365173304,0.4300003051757848,2,0.12500005623080002,-1.4444538634340125,16.764999389648438,-1.648644747559039,16.735000610351562,-2.11998657236813,16.84000015258789,0.12500005623080002
2569,2003-07-03,16.969999313354492,17.059999465942386,16.75,16.954999923706055,190000.0,0.000589636168730312,2.179486677882467,0.07692006729527899,45.28648991679591,55.722153056315626,-0.2526907903030846,-0.2015790827980659,-1.3729750647451517,-3.0081366884604037,47.43559406558888,0.30999946594238637,0.41567405581322703,0.17324943542480398,-0.6485730192222015,0.9950718900718112,-0.23766179189869874,0.5841606627483067,-0.5716991043090829,77.17364713297094,30.783387710213958,0.4109112273235032,7,-0.23999881744384766,-0.6049995422363281,-2.089999198913574,-2.6899991035461426,0.4750003814697301,3,0.1019446976773617,1.3199971516927083,16.959999084472653,-1.4444538634340125,16.764999389648438,-1.648644747559039,16.735000610351562,0.1019446976773617
2570,2003-07-07,17.184999465942386,17.239999771118164,16.905000686645508,17.0,625800.0,0.01266942612182076,1.2711796463323959,12.333799593082638,42.63564344138689,53.254240546855144,-0.47798009638543704,-0.34320951071739714,-1.546729825693836,-3.1661233888566294,48.04944845226207,0.33499908447265625,0.3085533045487736,0.3304996490478551,-0.4240298326848162,1.0850291307805264,-0.046765091818478766,0.707764389914189,-0.7602312866210994,91.19995117187557,48.49559012212542,0.37726474086633516,7,-0.37249946594238637,-0.8199996948242223,-2.2249991893768346,-2.8474993705749547,0.5650005340576136,0,0.07186503629511942,2.179486677882467,16.969999313354492,1.3199971516927083,16.959999084472653,-1.4444538634340125,16.764999389648438,0.07186503629511942
2571,2003-07-08,18.2549991607666,18.274999618530273,17.104999542236328,17.149999618530273,993000.0,0.062263586155167694,1.0436674384901135,5.972987741383284,60.8695582388621,52.95781488537104,-1.4268173135426245,-1.3123439743610277,-2.5530124149744964,-4.173905544598828,49.069422125056306,1.1700000762939453,0.2696016261448797,1.2937494277954116,0.38783392323414034,2.199664932356683,0.840791675514776,1.7467071800760472,-1.781317085937502,98.79515303601673,59.000898457813335,0.45295775228063606,7,-0.9249992370605469,-1.4924993515014648,-3.266248941421509,-3.8674988746643066,-0.37999916076660156,1,-0.026294142114667185,1.2711796463323959,17.184999465942386,2.179486677882467,16.969999313354492,1.3199971516927083,16.959999084472653,-0.026294142114667185
2572,2003-07-09,18.5,18.665000915527344,18.05500030517578,18.200000762939453,1092800.0,0.013421027143071695,-1.0677981443765558,0.27149263469684365,71.44970864976693,54.680548296969576,-1.5187833134260558,-1.4650988600950896,-2.733198119931952,-4.356388912954667,49.915230969355726,0.6100006103515625,0.2252124588473592,1.4325002670288072,0.3373890093746681,2.5276115246829463,0.8849446382017376,1.9800558958558767,-1.8822125216748056,91.95117934556579,50.3814616750256,0.5475556288270694,7,-0.9749994277954102,-1.4949994087219238,-3.494999885559082,-4.112499713897705,-0.5550003051757812,2,-0.050810839678789965,1.0436674384901135,18.2549991607666,1.2711796463323959,17.184999465942386,2.179486677882467,16.969999313354492,-0.050810839678789965
2573,2003-07-10,18.030000686645508,18.450000762939453,17.655000686645508,18.43000030517578,893800.0,-0.025405368289431962,2.6136323243182322,-1.3333354526149817,68.6079716325277,55.561405015714975,-0.8864752884724361,-0.9326548839286488,-2.208795173245008,-3.82469309140971,50.017465622871136,0.8449993133544922,0.22245368639210028,0.8925008773803711,-0.26221734188722223,2.0472190966479644,0.31514176774657443,1.4698599870141678,-1.2074918646000974,66.84073497129516,20.564067067248637,0.5773591096337969,7,-0.3900003433227539,-1.0225000381469727,-2.9950006008148193,-3.642500400543213,-0.10500144958496094,3,-0.03632837835278924,-1.0677981443765558,18.5,1.0436674384901135,18.2549991607666,1.2711796463323959,17.184999465942386,-0.03632837835278924
2574,2003-07-11,18.03499984741211,18.049999237060547,17.875,17.954999923706055,369400.0,0.00027726902807634346,2.1818418269147406,-0.2,66.66666666666674,56.30522545604002,-0.7825073104552622,-0.9268949786847998,-2.1554707004047273,-3.771970791493654,49.05260404328241,0.17499923706054688,0.23468945308190925,0.8605000495910637,-0.3609613089430894,2.081961408125215,0.24976937032398894,1.4712307288581385,-1.0282418160185074,64.20448942126065,15.704752943686962,0.6107306792670757,7,-0.39499950408935547,-1.0149993896484375,-2.9737496376037598,-3.6474995613098145,0.30999946594237926,4,-0.035763818309997086,2.6136323243182322,18.030000686645508,-1.0677981443765558,18.5,1.0436674384901135,18.2549991607666,-0.035763818309997086
2575,2003-07-14,17.950000762939453,18.125,17.905000686645508,18.03499984741211,400000.0,-0.004713007218841381,-1.5142888283378746,-1.0624895691772167,73.78969215553536,58.37048940668143,-0.5850170937227936,-0.8272071125802967,-2.014834559206383,-3.62301117151347,48.06165668697746,0.2199993133544922,0.2983575911690828,0.7392509460449226,-0.5305950827199126,2.009096974809758,0.10432793166250676,1.3741739604273384,-0.7774184431324755,54.16669723312426,0.0696312032744899,0.6349230143824174,7,-0.3100004196166992,-0.6425004005432129,-2.673750877380371,-3.387500762939453,0.654998779296875,0,-0.0281337630446169,2.1818418269147406,18.03499984741211,2.6136323243182322,18.030000686645508,-1.0677981443765558,18.5,-0.0281337630446169
2576,2003-07-15,18.690000534057614,18.690000534057614,17.96500015258789,17.96500015258789,620800.0,0.0412256122376331,1.0000000000000098,-8.529508123148688,79.40785366334524,61.406189231862626,-1.13823404463891,-1.5585088545431915,-2.701540516432665,-4.294177826909653,46.85429853944954,0.7399997711181605,0.33326294275924084,1.423000717163081,-0.0029855759188741615,2.8489870102450343,0.7100075706221034,2.1359938637040585,-1.3681763546785994,100.0,38.11012661791676,0.7129931465409768,7,-1.037500381469723,-1.350000381469723,-3.3037509918212873,-4.017500877380369,0.0550003051757848,1,-0.05029430215075226,-1.5142888283378746,17.950000762939453,2.1818418269147406,18.03499984741211,2.6136323243182322,18.030000686645508,-0.05029430215075226
2577,2003-07-16,18.420000076293945,18.770000457763672,18.25,18.70499992370605,455400.0,-0.014446252009017502,1.5060207739681957,-0.3931030309726917,76.03095216090959,64.97161516953294,-0.6803270612157455,-1.2801068794248351,-2.3910845754903463,-3.9602072727089617,45.60446297115707,0.5200004577636719,0.3718937711670023,1.106000232696534,-0.4087473389957701,2.620747804388838,0.3486264468503819,1.863374018542686,-0.9339947343535009,68.60982481469634,-1.0629020083466116,0.7573737858461518,7,-0.6599998474121094,-1.005000114440918,-2.93750047683716,-3.747500419616701,0.46999931335449574,2,-0.029587409013930754,1.0000000000000098,18.690000534057614,-1.5142888283378746,17.950000762939453,2.1818418269147406,18.03499984741211,-0.029587409013930754
2578,2003-07-17,17.709999084472656,18.375,17.510000228881836,18.334999084472656,612800.0,-0.03854511340285183,1.45389368655715,2.1929836302552776,60.7185523694311,66.6862887753813,0.16455411741056736,-0.5461252534036802,-1.6444981093690245,-3.189954881240487,45.09865876185325,0.9099998474121094,0.4318642460034283,0.3629992485046394,-1.156282095929697,1.8822805929389776,-0.39664142371253064,1.1226399207218094,1.0600013732910156,15.872922163538464,-54.91418181269135,0.7596406722171689,7,0.1275014877319336,-0.2349987030029297,-2.16749906539917,-2.977499008178711,1.3050003051757848,3,0.013269374505930909,1.5060207739681957,18.420000076293945,1.0000000000000098,18.690000534057614,-1.5142888283378746,17.950000762939453,0.013269374505930909
2579,2003-07-18,18.0,18.0,17.600000381469727,17.670000076293945,271600.0,0.016374981960422863,1.4242406727740369,-0.5279998779296875,63.06306538513421,68.95600232468655,0.040257227469417955,-0.7750522528106956,-1.8873418233238155,-3.413494422225341,45.327185477933405,0.39999961853027344,0.520149471834106,0.5890001296997056,-0.9269074176702077,2.1049076770696207,-0.16895364398525103,1.3469539033846623,0.7700004577636719,38.888863659414206,-31.16811684177639,0.7579537736849572,7,-0.0625,-0.4224996566772461,-2.3300004005432147,-3.1400003433227557,0.8400001525878906,4,-0.004166709052191853,1.45389368655715,17.709999084472656,1.5060207739681957,18.420000076293945,1.0000000000000098,18.690000534057614,-0.004166709052191853
2580,2003-07-21,17.290000915527347,18.024999618530273,17.290000915527347,18.0,394400.0,-0.03944439358181406,-1.0704215514555075,-2.151512874606237,55.50050056105185,68.35944036048541,0.8568209997688427,-0.038683284025648135,-1.13407851162847,-2.6402483315360836,44.967145240061946,0.7349987030029261,0.6154619519982631,-0.1389989852905238,-1.6393276988347871,1.3613297282537413,-0.8891633420626555,0.6111653714816079,1.4547995376586869,0.0,-69.5073908873344,0.7501643567721326,7,0.7399997711181605,0.2874994277954066,-1.0587506294250524,-1.922500610351566,1.1849994659423793,0,0.06101783354329937,1.4242406727740369,18.0,1.45389368655715,17.709999084472656,1.5060207739681957,18.420000076293945,0.06101783354329937
2581,2003-07-22,17.504999160766598,17.80500030517578,17.319999694824222,17.350000381469727,359600.0,0.01243483133920309,-3.5116303827115654,-0.21830842135803005,57.0745708007768,66.76220282170873,0.5858562328248986,-0.18603616582549876,-1.3050012478361772,-2.8012842864400014,44.76046443535008,0.514999389648434,0.7194562146161338,0.02699928283691122,-1.4117665701191022,1.4657651357929247,-0.6923836436410973,0.7463822093149197,1.181609310913089,14.526912955282526,-54.459805299573716,0.7193829264780075,7,0.5250015258789098,0.0725011825561559,-1.249998807907101,-1.992498874664303,1.1250000000000036,1,0.06283921360791189,-1.0704215514555075,17.290000915527347,1.4242406727740369,18.0,1.45389368655715,17.709999084472656,0.06283921360791189
2582,2003-07-23,17.504999160766598,17.68000030517578,17.305000305175778,17.524999618530273,285800.0,0.0,1.2727146622277923,-0.12903622760388492,55.41211816550491,65.29599688092841,0.4803907387722752,-0.11307482557260684,-1.2674317351277686,-2.754039211725779,44.60418221773366,0.37500000000000355,0.8244042296878789,-0.02300071716308949,-1.3869518406064998,1.3409504062803208,-0.7049762788847929,0.6589748445586139,1.1257450086669962,19.81552319408153,-45.400226791844,0.6819755617217048,7,0.5250015258789098,0.0725011825561559,-1.223749160766598,-1.9199991226196254,1.0900001525878906,2,0.07083700302288376,-3.5116303827115654,17.504999160766598,-1.0704215514555075,17.290000915527347,1.4242406727740369,18.0,0.07083700302288376
2583,2003-07-24,17.555000305175778,17.844999313354492,17.459999084472653,17.53499984741211,248200.0,0.002856392276855635,-3.529361606641836,-0.9999999999996447,55.76355786934639,64.08454034789283,0.39775298691984773,-0.07600645551121943,-1.2741556204685658,-2.754428164912323,44.67736020003193,0.3850002288818395,0.7811830894057614,-0.030749607086185904,-1.287174424405542,1.2256752102331703,-0.658962015745864,0.5974628015734922,1.0221141341015674,36.05440235006447,-26.50661255811803,0.6282124086596775,7,0.4750003814697301,0.02250003814697621,-1.2675004005432093,-1.8700003623962367,1.6199989318847692,3,0.07604665686499956,1.2727146622277923,17.504999160766598,-3.5116303827115654,17.504999160766598,-1.0704215514555075,17.290000915527347,0.07604665686499956
2584,2003-07-25,18.0049991607666,18.065000534057614,17.440000534057614,17.575000762939453,252200.0,0.025633656950615258,1.2727225437735894,21.4994278085104,57.72128127909515,62.299161361621685,-0.06364159216118992,-0.4556435964004635,-1.6707261675038865,-3.1417948047434425,44.54594721694591,0.625,0.6827971870528522,0.35974931716918945,-0.8550087284190795,1.5745073627574584,-0.24762970562494502,0.9671283399633239,0.5206307375607437,92.25788350647184,31.943107193159534,0.6073790227941347,7,0.02500152587890625,-0.42749881744384766,-1.573749303817749,-2.3199992179870605,1.3299999237060547,4,0.05609554434652009,-3.529361606641836,17.555000305175778,1.2727146622277923,17.504999160766598,-3.5116303827115654,17.504999160766598,0.05609554434652009
2585,2003-07-28,17.885000228881836,18.170000076293945,17.80500030517578,18.020000457763672,411800.0,-0.006664756316470566,-1.4745740794620632,-0.31395519044725273,45.75688986453439,58.56016538397605,0.05159292061954801,-0.2670326736388233,-1.4975917491540578,-2.960103788461689,44.29673552953552,0.36499977111816406,0.6200559899103624,0.18750038146972514,-0.9699676532078954,1.3449684161473456,-0.3912336358690851,0.7662343988085354,0.5912045101335082,67.05203204346564,11.125383735013514,0.57873401733881,7,0.14500045776367188,-0.30749988555908203,-1.4437503814697266,-2.200000286102295,1.600000381469723,0,0.053396696197065774,1.2727225437735894,18.0049991607666,-3.529361606641836,17.555000305175778,1.2727146622277923,17.504999160766598,0.053396696197065774
2586,2003-07-29,18.104999542236328,18.149999618530273,17.614999771118164,17.96500015258789,439600.0,0.012300772185578346,3.6521818453220107,-1.0370307577106204,45.44404972575507,55.16162066895887,-0.2906840175462655,-0.3996213862470057,-1.6603200462915595,-3.1207367065849922,43.87338124467611,0.5349998474121094,0.5721990625431559,0.33899974822998047,-0.7379877227374365,1.4159872191973975,-0.19949398725372802,0.877493483713689,0.3237570438394961,92.48548540381782,39.417250919844705,0.5384937354837076,7,-0.27249908447265625,-0.5274991989135742,-1.646249771118164,-2.419999599456787,1.220001220703125,1,0.02043639042189649,-1.4745740794620632,17.885000228881836,1.2727225437735894,18.0049991607666,-3.529361606641836,17.555000305175778,0.02043639042189649
2587,2003-07-30,18.864999771118164,19.0,18.145000457763672,18.145000457763672,1002200.0,0.041977368025271966,-1.3750009934116936,5.142874659400545,59.027024574918684,54.97367313623528,-1.0961999264994908,-1.0479575482546721,-2.3286975822316904,-3.8162686390400964,43.976165785403595,0.8950004577636719,0.5283217826972688,0.9939999580383301,-0.0815497051089693,2.0695496211856295,0.4562251264646804,1.5317747896119798,-1.5749988555908168,91.34613621163754,38.366844238862654,0.5377748315736502,7,-0.7199993133544922,-1.172499656677246,-2.3762497901916504,-3.179999828338623,0.4099998474121094,2,-0.012456963329060988,3.6521818453220107,18.104999542236328,-1.4745740794620632,17.885000228881836,1.2727225437735894,18.0049991607666,-0.012456963329060988
2588,2003-07-31,19.07999992370605,19.75,18.6299991607666,19.0,888000.0,0.01139677472549172,-1.7317040265911792,0.11111111111110618,60.806625505783,54.72295759408514,-1.2252798513079917,-1.1552177071272745,-2.4534904647630498,-3.962740231419664,44.050900228051,1.1200008392333984,0.3832037312963159,1.1030000686645458,-0.011674524593509261,2.217674661922601,0.54566277203552,1.6603373652935716,-1.7557990264892496,70.9956609872801,18.633388278716637,0.557337296629027,7,-0.5599994659423793,-1.0124998092651332,-2.5237498283386195,-3.39499998092651,0.20499992370605824,3,-0.02541931930245822,-1.3750009934116936,18.864999771118164,3.6521818453220107,18.104999542236328,-1.4745740794620632,17.885000228881836,-0.02541931930245822
2589,2003-08-01,18.700000762939453,19.125,18.604999542236328,18.9950008392334,303600.0,-0.019916098652310033,-1.1443206531357042,-3.6875044703527853,57.3099454341842,54.92400702443317,-0.8219837512861048,-0.6734963086784376,-1.9847114565736277,-3.520117431356276,44.094500270731594,0.5200004577636719,0.2517390530723347,0.6365008354187012,-0.415905665306024,1.6889073361434264,0.1102975850563368,1.1627040857810655,-1.2787679016113245,50.81971313836986,-1.26001913019752,0.5262032503623634,8,-0.1725006103515625,-0.6325006484985352,-2.1562509536743164,-3.015000820159912,0.14999961853027344,4,0.0254009868845817,-1.7317040265911792,19.07999992370605,-1.3750009934116936,18.864999771118164,3.6521818453220107,18.104999542236328,0.0254009868845817
2590,2003-08-04,18.420000076293945,18.75,18.325000762939453,18.75,506400.0,-0.01497329814020254,1.5757535473802848,1.1186435198655158,47.109201674219854,53.81674378814907,-0.4077112026311873,-0.31223708094462665,-1.626541909408914,-3.1784855281925086,43.65654020735115,0.4249992370605469,0.23380091324726848,0.2947501182556138,-0.682892085464502,1.2723923219757296,-0.19407098360444408,0.7835712201156717,-0.9056165294189427,37.70492828459246,-7.969802169976099,0.488821101860058,8,0.10750007629394531,-0.23750019073486328,-1.856250286102295,-2.7350001335144043,0.18000030517578125,0,0.049674213050427296,-1.1443206531357042,18.700000762939453,-1.7317040265911792,19.07999992370605,-1.3750009934116936,18.864999771118164,0.049674213050427296
2591,2003-08-05,17.774999618530273,18.5,17.770000457763672,18.424999237060547,698200.0,-0.03501631135136474,-1.2121267292625764,1.9696962691096147,43.60752535319042,52.50512236455857,0.31247680389515153,0.31089917759848973,-0.9052261400919726,-2.4824833719872377,41.708805774598254,0.7299995422363281,0.16129414421373767,-0.32625036239624094,-1.3139958857221679,0.661495160929686,-0.8201231240592044,0.1676223992667225,-0.1711914135302699,0.25248292537255923,-40.76460905098355,0.49387276166296373,8,0.8200006484985352,0.4075002670288086,-1.203749418258667,-2.0899996757507324,0.9600009918212855,1,0.09620258950884164,1.5757535473802848,18.420000076293945,-1.1443206531357042,18.700000762939453,-1.7317040265911792,19.07999992370605,0.09620258950884164
2592,2003-08-06,17.559999465942386,17.8700008392334,17.354999542236328,17.8700008392334,1226400.0,-0.012095648787736168,2.322574293976497,0.4769254695748316,48.35165157624644,51.6815772208808,0.5991010924906881,0.47628547126121745,-0.6291814358989285,-2.2226427900427144,39.09236469545439,0.5150012969970703,0.1745204216828533,-0.49425048828124574,-1.4915168868979798,0.5030159103354883,-0.992883687589611,0.0043827110271195124,2.1900005340576136,8.559494134605577,-34.165990333518295,0.49863319930836647,8,0.9925003051757777,0.6225004196166957,-1.0137495994567907,-1.8749995231628453,1.1149997711181605,2,0.10051260539160523,-1.2121267292625764,17.774999618530273,1.5757535473802848,18.420000076293945,-1.1443206531357042,18.700000762939453,0.10051260539160523
2593,2003-08-07,17.375,17.795000076293945,17.174999237060547,17.504999160766598,714800.0,-0.010535277424193135,-1.3396227773119376,0.4193502737956003,42.96962228025562,50.04250399878752,0.8447129682087429,0.6426467373026448,-0.3854792308027868,-1.999810282115977,37.419221989421075,0.6200008392333984,0.15859992600813655,-0.6464999198913581,-1.6891087388952037,0.3961088991124875,-1.167804329393281,-0.12519551038943533,2.327099990844726,10.256445368665894,-31.593035795869724,0.5213044095019236,8,1.0874996185302734,0.807499885559082,-0.841249942779541,-1.690000057220459,1.5900001525878906,3,0.10935249603051944,2.322574293976497,17.559999465942386,-1.2121267292625764,17.774999618530273,1.5757535473802848,18.420000076293945,0.10935249603051944
2594,2003-08-08,17.389999389648438,17.5,17.28499984741211,17.440000534057614,761000.0,0.0008632742243706026,1.529412424687812,0.3846266707748119,51.3333143445987,50.66210671879466,0.8194785797593696,0.6080214992750328,-0.34055242631426097,-1.977144005886288,35.65566057252031,0.21500015258789062,0.15695748160418788,-0.5992505073547356,-1.6793301196333914,0.48082910492392017,-1.1392903134940653,-0.05921070121540595,2.2110165710449223,13.650796726385824,-32.10882741033258,0.5400398061393279,8,1.072500228881836,0.8600006103515625,-0.7599992752075195,-1.6399993896484375,1.585000991821289,4,0.10897070294848255,-1.3396227773119376,17.375,2.322574293976497,17.559999465942386,-1.2121267292625764,17.774999618530273,0.10897070294848255
2595,2003-08-11,17.444999694824222,17.5,17.165000915527347,17.475000381469727,330600.0,0.0031627548652199966,7.3749850988245065,0.5999999999999716,49.16435243357094,51.07547368632976,0.777235101243754,0.540984500198757,-0.33310713825997595,-1.993377259186211,33.644564690634716,0.3349990844726527,0.15261760390862378,-0.5190001487731912,-1.626214133339598,0.5882138357932156,-1.0726071410563947,0.0346068435100122,2.058975596923826,20.973705716620717,-27.549565114560895,0.5536069922832029,8,1.0125007629394496,0.8825006484985316,-0.897499561309818,-1.6075000762939489,1.639999389648434,0,0.08053887711229679,1.529412424687812,17.389999389648438,-1.3396227773119376,17.375,2.322574293976497,17.559999465942386,0.08053887711229679
2596,2003-08-12,17.75,17.80500030517578,17.450000762939453,17.485000610351562,358600.0,0.017483537432578355,-1.1194060443189324,-8.833110814420271,53.14506971006826,50.42192314579082,0.46553881424448207,0.1707029619474234,-0.5788897074283064,-2.252733069732006,31.17376645156595,0.36000061035155895,0.10753492224914041,-0.16699981689453125,-1.2230771881133116,0.8890775543242491,-0.6950385025039232,0.3610388687148607,1.6136368291748049,82.97860252202912,29.55068726097987,0.5280386856093906,8,0.7075004577636719,0.6774997711181641,-1.161250114440918,-1.7674999237060547,1.2800006866455078,1,0.04788734543491424,7.3749850988245065,17.444999694824222,1.529412424687812,17.389999389648438,-1.3396227773119376,17.375,0.04788734543491424
2597,2003-08-13,17.875,17.889999389648438,17.700000762939453,17.75,515600.0,0.007042253521126751,1.4516144910415436,0.471699199631485,54.03022549007366,49.668989810712006,0.20711998563195877,0.0029296440951398495,-0.6389359079519892,-2.3322555225259745,28.547039223260047,0.18999862670898438,0.14857971570256367,-0.014749813079834695,-1.0439626636559183,1.0144630374962489,-0.5293562383678783,0.4998566122082089,1.3567186743559567,97.93111431487893,40.55796720080195,0.5146064252880421,8,0.2700004577636719,0.5825004577636719,-0.8287501335144043,-1.5450000762939453,1.3500003814697266,2,0.04811192225742977,-1.1194060443189324,17.75,7.3749850988245065,17.444999694824222,1.529412424687812,17.389999389648438,0.04811192225742977
2598,2003-08-14,17.94499969482422,18.03499984741211,17.829999923706055,17.899999618530273,516600.0,0.003916066843312915,-1.2162217892012825,0.3600006103515625,49.16435243357083,48.763923921754966,-0.04560680736857492,-0.05118603197490046,-0.6450529985001907,-2.353434009276544,27.820366749843238,0.2049999237060547,0.17830890275171285,0.04349985122680522,-0.9824330127572196,1.06943271521083,-0.4694665807652072,0.5564662832188176,1.1627159140020211,89.65514217438006,35.17886023720031,0.5129664319920122,8,0.012500762939453125,0.5125007629394531,-0.6799991130828857,-1.419999122619629,1.4050006866455078,3,0.040679830295393016,1.4516144910415436,17.875,-1.1194060443189324,17.75,7.3749850988245065,17.444999694824222,0.040679830295393016
2599,2003-08-15,17.924999237060547,18.024999618530273,17.875,18.0,204000.0,-0.0011145421066482974,1.399993896484375,-1.6666807951511042,50.57305173068673,49.14879615025129,-0.16438854986878226,-0.03909706716451211,-0.5762041831634619,-2.284073342664186,27.054423993005727,0.14999961853027344,0.07000750247797782,0.027249431610108843,-0.9977153001704444,1.052214163390662,-0.48523293428016956,0.5397317975003872,1.0661534901677605,87.35623616074359,33.04675289125808,0.5124823658902771,8,-0.092498779296875,0.532501220703125,-0.6012487411499023,-1.399998664855957,1.8000011444091797,4,0.05801957934687696,-1.2162217892012825,17.94499969482422,1.4516144910415436,17.875,-1.1194060443189324,17.75,0.05801957934687696
2600,2003-08-18,18.34499931335449,18.405000686645508,17.864999771118164,17.924999237060547,559000.0,0.023430967596672403,-1.0000070642671706,-5.599944051675859,53.25202894827568,50.22040766081631,-0.6662048603639441,-0.39632666762434,-0.9421130901676733,-2.656959135855228,27.162502475210303,0.5400009155273438,-0.06849429486793568,0.39449958801269247,-0.6070936333121324,1.3960928093375173,-0.10629702264971996,0.8952961986751049,0.5365843051717611,93.71713318487267,42.40928674885238,0.5007966106624131,8,-0.5599985122680629,0.11250114440918324,-1.0149989128112757,-1.8199987411498988,1.3850002288818395,0,0.034341842011224255,1.399993896484375,17.924999237060547,-1.2162217892012825,17.94499969482422,1.4516144910415436,17.875,0.034341842011224255
2601,2003-08-19,18.604999542236328,18.68000030517578,18.280000686645508,18.325000762939453,1130000.0,0.014172812134834345,-1.162166341900962,0.6666636391297098,45.924761985053316,49.95075326179486,-0.8896436817440261,-0.6004791234688724,-1.1467870994675415,-2.8611486757980593,27.401657641235737,0.39999961853027344,-0.164133470296548,0.5994997978210463,-0.4197410832772661,1.6187406789193588,0.08987935727189011,1.1091202383702026,0.173589114109987,92.34685734971836,44.199093745023404,0.5096204405491557,8,-0.6824989318847656,-0.14749908447265625,-1.131249189376831,-2.0799989700317383,0.44499969482421875,1,0.025799492289513504,-1.0000070642671706,18.34499931335449,1.399993896484375,17.924999237060547,-1.2162217892012825,17.94499969482422,0.025799492289513504
2602,2003-08-20,18.7450008392334,18.934999465942386,18.4950008392334,18.5,653600.0,0.007524928806326825,-2.450980978809689,0.8750068119891008,44.622810530273306,50.13444084513016,-0.9430468212891725,-0.6775582055467702,-1.2369152856086103,-2.9433198966670453,27.798985270016864,0.4399986267089879,-0.1775691707512479,0.6775010108947761,-0.3641603849390087,1.719162406728561,0.1566703129778837,1.1983317088116685,-1.5799999237060511,82.80554702090981,35.99682422006541,0.5208306979168932,8,-0.6950006484985316,-0.28750038146972656,-1.2487506866455078,-2.207500457763672,-0.03500175476074219,2,0.015204045593617765,-1.162166341900962,18.604999542236328,-1.0000070642671706,18.34499931335449,1.399993896484375,17.924999237060547,0.015204045593617765
2603,2003-08-21,18.88999938964844,18.934999465942386,18.6200008392334,18.86000061035156,485200.0,0.007735318427490201,4.250023842069876,0.12244357770670314,53.29858604589562,50.35280436749648,-0.9504978305526528,-0.7561838417875464,-1.33754819666132,-3.0341675918206796,27.97509204458124,0.3149986267089879,-0.11462857051931152,0.7557496070861838,-0.3182264135512476,1.8297256277236151,0.2187615967674681,1.2927376174048995,-1.6895985031127942,95.7943841936013,47.44851889790651,0.536988010318715,8,-0.8399991989135742,-0.4324989318847692,-1.3024992942810094,-2.312499046325687,-0.05999946594238992,3,0.01773430400452325,-2.450980978809689,18.7450008392334,-1.162166341900962,18.604999542236328,-1.0000070642671706,18.34499931335449,0.01773430400452325
2604,2003-08-22,19.01499938964844,19.059999465942386,18.76000022888184,18.854999542236328,615400.0,0.006617258022173278,1.3999938964843068,5.333545269581765,60.91741706534336,51.65870043769342,-0.9172046434520098,-0.8449589770696164,-1.437253570047723,-3.102303071658117,27.904697463972987,0.2999992370605469,-0.05691368076172765,0.8302495956420941,-0.3110124449654812,1.9715116362496694,0.25961857533830823,1.40088061594588,-1.7799065315246594,96.23430227732698,44.619810239909185,0.5706310203037874,8,-0.7599992752075231,-0.5574989318847692,-1.3587489128112828,-2.437499046325687,-0.6149997711181676,4,0.01761772298576325,4.250023842069876,18.88999938964844,-2.450980978809689,18.7450008392334,-1.162166341900962,18.604999542236328,0.01761772298576325
2605,2003-08-25,18.84000015258789,19.09000015258789,18.825000762939453,19.075000762939453,607600.0,-0.009203220756126784,1.0,-1.468755215411359,73.61421131739047,53.93304950517366,-0.5850377569171918,-0.6268859108200076,-1.2362150477532694,-2.8782245156429234,27.699595917070713,0.2649993896484375,0.04872157554296663,0.607500362396241,-0.5605549222759869,1.7755556470684688,0.023472720060127017,1.1915280047323549,-1.5319110301513632,69.13578211941895,10.568937189673164,0.5840276423361138,8,-0.44499969482421875,-0.38249969482421875,-1.0824999809265137,-2.2624998092651367,0.21999931335449574,0,0.04697453406125751,1.3999938964843068,19.01499938964844,4.250023842069876,18.88999938964844,-2.450980978809689,18.7450008392334,0.04697453406125751
2606,2003-08-26,18.475000381469727,18.940000534057614,18.299999237060547,18.795000076293945,432200.0,-0.01937366073046598,1.0983628086149664,1.3616972923836115,69.022897712132,55.59890197429125,-0.1188834085041961,-0.24532318508615703,-0.8598413450707021,-2.4664881414041595,27.538014714790084,0.6400012969970668,0.1090272471937439,0.22400054931640767,-0.9472680068568415,1.3952691054896569,-0.3616337287702187,0.809634827403034,-1.0599965972241172,22.152017924227646,-40.97485787592173,0.5856342780866252,8,-0.015000343322753906,-0.017499923706054688,-0.6712498664855957,-1.8975000381469727,0.6499996185302734,1,0.0679295878134516,1.0,18.84000015258789,1.3999938964843068,19.01499938964844,4.250023842069876,18.88999938964844,0.0679295878134516
2607,2003-08-27,18.6299991607666,18.709999084472656,18.475000381469727,18.48500061035156,191400.0,0.008389649585736292,-1.8484862496676568,-0.4531209021767748,76.42105618210327,58.627424613017084,-0.1737998274737791,-0.4414644284113578,-0.9986903323481116,-2.5748115738360475,26.288737288496144,0.2349987030029297,0.1878092881020308,0.39074935913085795,-0.7591033497367192,1.5406020679984351,-0.18417699530293064,0.9656757135646465,-1.114495594420454,41.772093831786535,-26.88412761394686,0.5749263544337888,8,-0.15249919891357422,-0.1724987030029297,-0.8262486457824707,-2.0524988174438477,1.0750007629394496,2,0.02254428852463053,1.0983628086149664,18.475000381469727,1.0,18.84000015258789,1.3999938964843068,19.01499938964844,0.02254428852463053
2608,2003-08-28,18.59499931335449,18.69499969482422,18.38999938964844,18.674999237060547,423800.0,-0.0018786821786777042,4.083302868950112,-0.5517291274779447,75.15658983378563,61.35892884669473,-0.04123781505736801,-0.4686927411175539,-0.9337521045639186,-2.491349161231838,24.19453882622072,0.3050003051757777,0.23209524969403006,0.37999954223632315,-0.7143112589101577,1.474310343382804,-0.16715585833691549,0.9271549428095618,-0.9850259518338369,37.341738534191755,-36.69131000358964,0.5471554005732401,8,-0.11749935150146129,-0.13749885559081676,-0.7912487983703578,-2.0174989700317347,1.2700004577636754,3,0.006184446107270203,-1.8484862496676568,18.6299991607666,1.0983628086149664,18.475000381469727,1.0,18.84000015258789,0.006184446107270203
2609,2003-08-29,19.174999237060547,19.174999237060547,18.71500015258789,18.78499984741211,744000.0,0.031191177473693932,1.3589733557650925,-4.874997019764702,79.62329840879977,64.28906989786408,-0.4752567957662954,-1.0659333374333428,-1.4658182220585516,-3.021816101022651,22.304879302718554,0.5799999237060582,0.2835026759552228,0.9362495422363288,-0.2211789550594716,2.0936780395321293,0.35753529358842684,1.5149637908842308,-1.4762242680758604,100.0,18.45988480039037,0.5787142486479006,8,-0.44749927520751953,-0.717498779296875,-1.371248722076416,-2.597498893737793,0.7650012969970668,4,-0.017992142220673357,4.083302868950112,18.59499931335449,-1.8484862496676568,18.6299991607666,1.0983628086149664,18.475000381469727,-0.017992142220673357
2610,2003-09-02,19.334999084472656,19.334999084472656,18.854999542236328,19.25,718600.0,0.008344190549059771,10.294228525267032,0.21794671153018505,78.55856561765827,67.91504807926464,-0.536472779363816,-1.2162255260987145,-1.5818067552118045,-3.1283748007881904,21.067274902310878,0.4799995422363281,0.365633163134806,1.050499439239502,-0.20525307697892003,2.306251955457924,0.42262318113029096,1.678375697348713,-1.5181261740418996,100.0,17.871768435502275,0.6278762581092113,9,-0.5174999237060547,-0.8774986267089844,-1.5312485694885254,-2.7574987411499023,0.2950000762939453,1,-0.04835787484951326,1.3589733557650925,19.174999237060547,4.083302868950112,18.59499931335449,-1.8484862496676568,18.6299991607666,-0.04835787484951326
2611,2003-09-03,19.48500061035156,19.5,19.200000762939453,19.225000381469727,887000.0,0.007758031186014591,1.0689673316101367,3.05885916883579,78.7500187328933,71.70696010177797,-0.6129802298254994,-1.2981039856388996,-1.6720901378548767,-3.2232808696666275,21.037083576954252,0.2999992370605469,0.45685685136869836,1.1150009155273395,-0.22473593490151345,2.4547377659561924,0.44513249031291124,1.7848693407417677,-1.5163150825166127,98.64870437830746,17.75441260130046,0.6698684252144267,9,-0.5850009918212855,-1.027500152587887,-1.681250095367428,-2.907500267028805,0.26499938964844105,2,-0.0218117080367648,10.294228525267032,19.334999084472656,1.3589733557650925,19.174999237060547,4.083302868950112,18.59499931335449,-0.0218117080367648
2612,2003-09-04,19.325000762939453,19.5,18.920000076293945,19.5,10178600.0,-0.008211436612791556,5.628599455040872,-0.6730733961779793,73.87545604781434,73.99327899088004,-0.404603692763839,-1.0530871777109994,-1.4523553274856909,-3.006321225524559,21.543620244298147,0.5799999237060547,0.5091175466082518,0.8667510032653816,-0.48083284826324757,2.2143348547940107,0.19295907750106522,1.540542929029698,-1.1725574984447,84.23431163653854,4.26445760926093,0.6737919257643146,9,-0.4250011444091797,-0.8675003051757812,-1.6200003623962402,-2.747500419616699,0.30499839782714844,3,-0.010349327557233834,1.0689673316101367,19.48500061035156,10.294228525267032,19.334999084472656,1.3589733557650925,19.174999237060547,-0.010349327557233834
2613,2003-09-05,19.274999618530273,19.325000762939453,19.11000061035156,19.299999237060547,923200.0,-0.002587381238559616,4.733133280777248,0.14285558583106267,73.11644428419227,75.34872645964103,-0.328826696667484,-0.8995656455755032,-1.3385836652938607,-2.902665370820621,22.396367138234538,0.21500015258789418,0.5777280826213165,0.7217498779296889,-0.5710696428213105,2.0145693986806883,0.07534011755418746,1.3681596383051904,-0.9608495457748916,71.33752545156791,-7.380004435170704,0.6464097603755,9,-0.375,-0.8174991607666016,-1.3562493324279785,-2.5824995040893555,0.47500038146972656,4,0.022308706287204938,5.628599455040872,19.325000762939453,1.0689673316101367,19.48500061035156,10.294228525267032,19.334999084472656,0.022308706287204938
2614,2003-09-08,19.28499984741211,19.399999618530273,19.155000686645508,19.30500030517578,469200.0,0.0005188186292994779,1.3333333333333333,0.8000305180437934,68.7251085326867,74.80549281689616,-0.331344013827497,-0.8014065462998587,-1.2967611296980195,-2.859445898542873,23.33622444940954,0.24499893188476562,0.6460013955931103,0.6370000839233398,-0.5718986311712797,1.8458987990179594,0.03255072637603007,1.2414494414706496,-0.8285477833873749,66.66666666666666,-9.734083079801962,0.6044493575473102,9,-0.38500022888183594,-0.9524993896484375,-0.9912495613098145,-2.2174997329711914,0.2049999237060547,0,0.03007518425175859,4.733133280777248,19.274999618530273,5.628599455040872,19.325000762939453,1.0689673316101367,19.48500061035156,0.03007518425175859
2615,2003-09-09,18.850000381469727,19.299999237060547,18.7549991607666,19.28499984741211,648600.0,-0.022556363463013263,1.3440951955142273,21.749475491131033,54.56240014832567,73.19877086536214,0.11758889020357444,-0.26957209029390583,-0.8147310936659977,-2.3686652850199224,24.208647166547692,0.5450000762939453,0.6633871274580514,0.13175058364868164,-0.9380959600871748,1.201597127384538,-0.40317268821924657,0.6666738555166098,-0.26832256512795993,12.751827340339739,-59.0858990116898,0.5349232718679282,9,0.09499931335449219,-0.5174999237060547,-0.5525002479553223,-1.7825002670288086,0.5699996948242188,1,0.05782494061164045,1.3333333333333333,19.28499984741211,4.733133280777248,19.274999618530273,5.628599455040872,19.325000762939453,0.05782494061164045
2616,2003-09-10,18.600000381469727,18.780000686645508,18.559999465942386,18.674999237060547,513800.0,-0.013262599201099179,-1.838712853011836,0.17241137395040887,47.406072401500225,69.97488377862847,0.4326864166125475,0.049932962242142054,-0.5162509099862653,-2.0688012343908753,24.52422852697957,0.2900009155273402,0.6397183485288309,-0.1607494354248047,-1.1315944769919781,0.8100956061423688,-0.6461719562083914,0.32467308535878203,0.8999996185302734,4.255414127763517,-63.46051129400331,0.48542252078358666,9,0.3449993133544922,-0.2674999237060547,-0.24500036239624023,-1.4850006103515625,0.9149990081787145,2,0.055376277321102174,1.3440951955142273,18.850000381469727,1.3333333333333333,19.28499984741211,4.733133280777248,19.274999618530273,0.055376277321102174
2617,2003-09-11,18.73500061035156,18.739999771118164,18.459999084472656,18.55500030517578,456800.0,0.007258076672747027,1.9473969522356296,-2.4000406907250107,47.217256951721005,66.87051345839906,0.35106525601977623,-0.0182714861583122,-0.6011697826476379,-2.1512889549576215,24.658267719541747,0.2800006866455078,0.6016153622945168,-0.06874923706055114,-0.946089197696665,0.8085907235755627,-0.5074192173786081,0.3699207432575058,0.7461993789672903,29.255464855091933,-33.46668097624017,0.43866998031805615,9,0.24499893188476918,-0.4025001525878871,-0.34625053405761363,-1.5800004005432093,0.5550003051757848,3,0.05417664032995173,-1.838712853011836,18.600000381469727,1.3440951955142273,18.850000381469727,1.3333333333333333,19.28499984741211,0.05417664032995173
2618,2003-09-12,18.674999237060547,18.795000076293945,18.614999771118164,18.684999465942386,312800.0,-0.0032026352461317353,-1.7692533415496574,-0.05555673292927951,43.74999999999993,62.88459141297686,0.4733900297178053,0.10458590913475163,-0.49703809003663935,-2.047452633467831,24.627528860913362,0.18000030517578125,0.5994141847312733,-0.16525058746337962,-0.9477803056850718,0.6172791307583125,-0.5565154465742275,0.22601427164746823,0.7653527160644558,22.872343663446497,-34.13969683387532,0.39126485911084624,9,0.30500030517578125,-0.342498779296875,-0.30749940872192383,-1.4749994277954102,0.6500015258789062,4,0.05113788287663534,1.9473969522356296,18.73500061035156,-1.838712853011836,18.600000381469727,1.3440951955142273,18.850000381469727,0.05113788287663534
2619,2003-09-15,18.96500015258789,19.1200008392334,18.854999542236328,18.905000686645508,751600.0,0.015528831452471303,-2.3124798836530096,-5.999809269500062,52.204583283435085,59.95637115361872,0.1681509709472664,-0.10909942327678124,-0.7389513652719124,-2.2946806652672365,24.809762667057527,0.44500160217285156,0.5737056238849192,0.07275028228759695,-0.5813822522971464,0.7268828168723402,-0.2543159850047765,0.39981654957997037,0.4361376857910173,60.119163854841716,4.448992806623451,0.3270662672923723,9,0.0149993896484375,-0.6324996948242188,-0.6425004005432129,-1.765000343322754,0.5750007629394531,0,0.04139202958587851,-1.7692533415496574,18.674999237060547,1.9473969522356296,18.73500061035156,-1.838712853011836,18.600000381469727,0.04139202958587851
2620,2003-09-16,18.975000381469727,19.059999465942386,18.875,18.979999542236328,414400.0,0.000527299172231821,1.2424312483382312,-0.08332008773881806,60.0806315161248,57.881994796200004,0.11366808884057278,-0.0732364282166671,-0.7066874453117649,-2.262852666635915,24.458050854795225,0.18499946594238637,0.5559861733243601,0.051250457763671875,-0.5505003087135734,0.6530012242409171,-0.24962492547495074,0.3521258410022945,0.38849190675293244,78.03029208365724,17.371769183074612,0.3008753832386223,9,0.0049991607666015625,-0.6424999237060547,-0.6187505722045898,-1.5825004577636719,0.25499916076660156,1,0.027140942255335476,-2.3124798836530096,18.96500015258789,-1.7692533415496574,18.674999237060547,1.9473969522356296,18.73500061035156,0.027140942255335476
2621,2003-09-17,19.084999084472656,19.13500022888184,18.950000762939453,18.950000762939453,277800.0,0.005797032979791172,-1.7407669049705237,-27.004196871423122,59.342901656923694,56.267266530545484,-0.06597589020312356,-0.15329023980427436,-0.8067669754775153,-2.325408206429909,23.77803246795164,0.18499946594238637,0.4641219843171953,0.13724918365478445,-0.4490637266358988,0.7235620939454677,-0.15590727149055894,0.43040563880012783,0.24235347560000164,92.59243560943169,28.32443684117331,0.2931564551453421,9,-0.1549997329711914,-0.6099987030029297,-0.6924986839294434,-1.6924991607666016,0.8150005340576172,2,0.017553104945854603,1.2424312483382312,18.975000381469727,-2.3124798836530096,18.96500015258789,-1.7692533415496574,18.674999237060547,0.017553104945854603
2622,2003-09-18,19.030000686645508,19.09499931335449,18.9950008392334,19.024999618530273,360200.0,-0.002881760569320324,-2.076941135043027,0.037045409590550735,58.8594918298725,54.683160702287736,-0.06394879117474161,-0.07994440266226377,-0.7501822968692125,-2.224321689423224,22.748923640946277,0.0999984741210902,0.362887066406806,0.06800079345703125,-0.5113764040702016,0.6473779909842641,-0.22168780530658339,0.3576893922206459,0.2626577344031489,79.80779811466036,11.632573403123956,0.28968859876361636,9,-0.10000133514404297,-0.43000030517578125,-0.5875005722045898,-1.6375007629394531,0.7199993133544922,3,0.025486005544040014,-1.7407669049705237,19.084999084472656,1.2424312483382312,18.975000381469727,-2.3124798836530096,18.96500015258789,0.025486005544040014
2623,2003-09-19,19.225000381469727,19.270000457763672,19.01499938964844,19.05500030517578,527000.0,0.010246962048775066,-1.0399929810106114,33.992753623188406,51.20775617653374,52.736788218270746,-0.2981392662068245,-0.2619923222718512,-0.9261452909675398,-2.374745060022317,21.783559853789008,0.2550010681152308,0.24698682875645162,0.24625043869018626,-0.3436369906989931,0.8361378680793656,-0.04869327600440343,0.5411941533847759,-0.7650012969970703,89.15663204338634,23.974012866063774,0.29494371469459024,9,-0.345001220703125,-0.5600004196166992,-0.9237499237060547,-1.7250003814697266,1.6949996948242188,4,0.00338104201653322,-2.076941135043027,19.030000686645508,-1.7407669049705237,19.084999084472656,1.2424312483382312,18.975000381469727,0.00338104201653322
2624,2003-09-22,19.350000381469727,19.38500022888184,18.9950008392334,19.114999771118164,632000.0,0.0065019504561614205,1.5573704880305814,1.3823559110951542,50.36858191797564,52.27080841489851,-0.4614787175344581,-0.3800957723548244,-1.0304247463405254,-2.4526321109970617,20.68593304272864,0.38999938964844105,0.15412369200413423,0.3545003890991225,-0.25830088967553877,0.9673016678737838,0.04809974971179187,0.6609010284864532,-0.8738012695312491,93.13728790105662,31.0221232147983,0.30640063938733114,9,-0.42750072479248047,-0.6675004959106445,-1.1424999237060547,-1.8025002479553223,1.8999996185302734,0,-0.0012919699244148264,-1.0399929810106114,19.225000381469727,-2.076941135043027,19.030000686645508,-1.7407669049705237,19.084999084472656,-0.0012919699244148264
2625,2003-09-23,19.725000381469727,19.86000061035156,19.23500061035156,19.350000381469727,757600.0,0.01937984457918218,-1.0661172657742337,1.5957405363288097,55.30972891177342,53.148992471595534,-0.7814891609747576,-0.722433822416388,-1.377179262427454,-2.7792972858961846,19.77062662616291,0.625,0.07155639409021575,0.6852503776550307,-0.003390546544245865,1.3738913018543073,0.3409299155553924,1.029570839754669,-1.2124492248535148,85.16480752543515,26.527833988586735,0.3443204620996383,9,-0.5650005340576172,-0.8625001907348633,-1.5799999237060547,-2.1750001907348633,1.9849987030029297,1,-0.009378933453211835,1.5573704880305814,19.350000381469727,-1.0399929810106114,19.225000381469727,-2.076941135043027,19.030000686645508,-0.009378933453211835
2626,2003-09-24,19.729999542236328,19.979999542236328,19.649999618530273,19.854999542236328,690800.0,0.0002534428729998872,-1.3157901781531502,-0.3333333333333333,59.619925590734574,54.52706676481926,-0.6809504898489251,-0.6625606530598844,-1.3771485421397784,-2.741429527765966,20.168077958297637,0.3299999237060547,0.010551081227848869,0.6274995803833008,-0.07307554823242413,1.3280747089990257,0.27721201607543833,0.9777871446911632,-1.136601418395994,74.61925592005004,18.42620795919006,0.3502875643078629,9,-0.43249988555908203,-0.5999994277954102,-1.6087489128112793,-2.167499542236328,2.6750011444091797,2,-0.025342119189087797,-1.0661172657742337,19.725000381469727,1.5573704880305814,19.350000381469727,-1.0399929810106114,19.225000381469727,-0.025342119189087797
2627,2003-09-25,19.049999237060547,19.899999618530273,18.979999542236328,19.76499938964844,372000.0,-0.034465297564761355,-1.1520481142892836,5.720001220703153,45.8866455544808,54.76447182642825,0.054122942249314576,0.05324840456501789,-0.6912120601615541,-2.0274302742986947,19.9702337664778,0.9200000762939453,0.007877051999660267,-0.07350072860717916,-0.7387281123423719,0.5917266551280136,-0.40611442047477553,0.2591129632604172,-0.34567299974853327,6.999969482421875,-45.32442313990007,0.33261369186759726,9,0.36750030517578125,0.09000015258789062,-0.8599987030029297,-1.1999993324279785,2.6800003051757812,3,0.044619444383814155,-1.3157901781531502,19.729999542236328,-1.0661172657742337,19.725000381469727,1.5573704880305814,19.350000381469727,0.044619444383814155
2628,2003-09-26,18.709999084472656,19.05500030517578,18.63999938964844,19.05500030517578,524800.0,-0.01784777775352564,1.4057938965059502,0.48251908682035477,40.61988547190874,53.4772831807031,0.4465717174388395,0.4240468998976965,-0.32621521518893815,-1.6533067128043548,19.708111152669854,0.4150009155273402,0.04218444060785842,-0.41925086975097514,-1.0670023302459946,0.22850059074404427,-0.7431265999984831,-0.09537513950346721,1.2700004577636719,5.223857227853868,-43.41560243401411,0.3238757302475094,9,0.6000003814697266,0.43000030517578125,-0.45624876022338867,-0.8399991989135742,2.995000839233395,4,0.05558530018264052,-1.1520481142892836,19.049999237060547,-1.3157901781531502,19.729999542236328,-1.0661172657742337,19.725000381469727,0.05558530018264052
2629,2003-09-29,18.82999992370605,19.01000022888184,18.6299991607666,18.71500015258789,872800.0,0.006413727691359616,-1.6666577434531746,-0.3333314904909229,49.636355313387725,52.31680804706565,0.3412984154518419,0.29183698138130865,-0.428658590787375,-1.7349464898194888,18.68917417198628,0.3800010681152379,0.07317803427223168,-0.28200006484985707,-0.9428640355328461,0.378863905833132,-0.6124320501913516,0.04843192049163747,1.1231996154785193,14.81486714260862,-36.77935373769739,0.3304319853414938,9,0.4749994277954137,0.30999946594238637,-0.5762495994567836,-0.9250001907348597,2.6100006103515625,0,0.11099310467636725,1.4057938965059502,18.709999084472656,-1.1520481142892836,19.049999237060547,-1.3157901781531502,19.729999542236328,0.11099310467636725
2630,2003-09-30,18.399999618530273,18.82999992370605,18.3799991607666,18.774999618530273,510200.0,-0.02283591645873717,-1.1686735913227146,-3.260876055263564,46.58701805275997,50.89948764660301,0.7612063115167658,0.6832273217637557,0.03715342824002832,-1.2670195456085267,17.34456664281683,0.4500007629394496,0.11268894202236979,-0.665250396728517,-1.388987099632491,0.058486306175456804,-1.0271187481805022,-0.3033820452765319,1.5002719055175788,1.2500283121995182,-54.005206802242974,0.3618683514519863,9,0.7799997329711914,0.7399997711181641,-0.043749332427978516,-0.4349994659423828,3.2100009918212855,1,0.1548913282910913,-1.6666577434531746,18.82999992370605,1.4057938965059502,18.709999084472656,-1.1520481142892836,19.049999237060547,0.1548913282910913
2631,2003-10-01,19.059999465942386,19.075000762939453,18.270000457763672,18.420000076293945,530400.0,0.035869557668220864,1.402978871194566,-1.7066650390625095,54.70331205162827,50.437689893464764,0.10872045587630552,-0.01079873954918753,-0.5855581859345911,-1.8861472190196231,15.74478495398252,0.8050003051757812,0.11964320803404505,0.015999507904055577,-0.6802809980959026,0.7122800139040137,-0.3321407450959235,0.36413976090403466,0.7490557163085896,48.46622177444384,-9.661505507330219,0.3481402529999794,10,0.06500053405761363,0.06500053405761363,-0.6337490081787145,-0.9924993515014684,2.66500091552734,2,0.1390346113737022,-1.1686735913227146,18.399999618530273,-1.6666577434531746,18.82999992370605,1.4057938965059502,18.709999084472656,0.1390346113737022
2632,2003-10-02,19.125,19.125,18.875,18.950000762939453,396400.0,0.0034103114312127314,1.8571553133514986,0.2734365686765357,56.502902919236455,51.02603953154284,0.06550083101029003,-0.09649861703968554,-0.6117463722769472,-1.9131551138831213,14.788060769731048,0.25,0.10507789984703209,0.09100008010864258,-0.5939402735915209,0.7759404338088061,-0.25147009674143916,0.4334702569587243,0.560930804291992,100.0,35.86722359521414,0.34247017685008113,10,0.0,0.0,-0.6662497520446777,-1.057499885559082,2.3400001525878906,3,0.1715033038768894,1.402978871194566,19.059999465942386,-1.1686735913227146,18.399999618530273,-1.6666577434531746,18.82999992370605,0.1715033038768894
2633,2003-10-03,19.70499992370605,19.729999542236328,19.13999938964844,19.170000076293945,686600.0,0.03032679339639488,1.017097695527982,3.0571553133514784,59.866668633356014,52.08138249991844,-0.49087114930060594,-0.6773609018619418,-1.1470060048966495,-2.4492484496244984,14.153049573228069,0.6049995422363281,0.10009513799801084,0.6494999885559061,-0.09195601231855122,1.3909559894303634,0.2787719881186774,1.0202279889931347,-1.4349994659423793,98.28769628719961,32.25729273570589,0.37072800043722787,10,-0.5799999237060511,-0.5799999237060511,-1.2374997138977015,-1.6374998092651332,1.5850009918212926,4,0.10276577652223717,1.8571553133514986,19.125,1.402978871194566,19.059999465942386,-1.1686735913227146,18.399999618530273,0.10276577652223717
2634,2003-10-06,19.864999771118164,20.045000076293945,19.71999931335449,19.75,786400.0,0.008119758844536973,-2.7142701441945034,0.21495290451845814,61.41025528164711,52.75921876323774,-0.6371377089534747,-0.8344640908197185,-1.2739909287349889,-2.561969675821537,13.53087903954751,0.3400001525878942,0.10666339223733345,0.7804998397827134,-0.03991668279778082,1.6009163623632077,0.3702915784924663,1.1907081010729605,-1.5657993316650405,89.85913555717696,24.299593763779114,0.4102082612902476,10,-0.7074995040893555,-0.7074995040893555,-1.3974995613098145,-1.797499656677246,1.3449993133544922,0,0.0926252289850551,1.017097695527982,19.70499992370605,1.8571553133514986,19.125,1.402978871194566,19.059999465942386,0.0926252289850551
2635,2003-10-07,19.940000534057614,20.024999618530273,19.700000762939453,19.84499931335449,450600.0,0.003775522970228984,1.4528272010133505,0.8260992154976531,61.060821477585804,52.919318306221214,-0.7581623207469619,-0.8681271391377869,-1.3105560403796268,-2.58877570986785,13.834198284144561,0.3249988555908203,0.12708411446262602,0.8010005950927699,-0.09514692104427525,1.697148111229815,0.3529268370242491,1.2490743531612907,-1.570968109130856,94.08453156044773,30.62487596362083,0.44807375806852234,10,-0.782500267028805,-0.782500267028805,-1.347500324249264,-1.8725004196166957,1.6649990081787145,1,0.07522567501630673,-2.7142701441945034,19.864999771118164,1.017097695527982,19.70499992370605,1.8571553133514986,19.125,0.07522567501630673
2636,2003-10-08,19.6299991607666,19.959999084472656,19.600000381469727,19.8700008392334,623400.0,-0.015546708374532314,-1.3999974568620221,-2.526300995823964,57.28153002590662,54.18541658082408,-0.5183475293592572,-0.5027822622965097,-0.9720211194740749,-2.2316534554270184,14.502422240858312,0.3599987030029297,0.1344602683002023,0.43949928283691264,-0.44452817557037605,1.3235267412442013,-0.002514446366731704,0.881513012040557,-1.1939280297851553,64.52983859267025,3.008480862389625,0.44201372920364346,10,-0.47249889373779297,-0.47249889373779297,-0.9924993515014648,-1.5624990463256836,1.6150016784667969,2,0.10086609955349757,1.4528272010133505,19.940000534057614,-2.7142701441945034,19.864999771118164,1.017097695527982,19.70499992370605,0.10086609955349757
2637,2003-10-09,19.75,19.895000457763672,19.584999084472656,19.584999084472656,451200.0,0.006113135219752763,-2.757571554075924,-0.6874990065962012,56.489482243756584,55.9487051110294,-0.5907329355693598,-0.5721789345616415,-1.08600651833018,-2.291302050107234,15.411208081132804,0.3100013732910156,0.10130750842795422,0.5087501525878899,-0.38168985869794625,1.399190163873726,0.06353014694497006,0.9539701582308098,-1.2495717112060554,67.40333121874204,8.990268789531115,0.44522000564291825,10,-0.5924997329711914,-0.5924997329711914,-1.0712499618530273,-1.682499885559082,1.1849994659423864,3,0.10000001931492286,-1.3999974568620221,19.6299991607666,1.4528272010133505,19.940000534057614,-2.7142701441945034,19.864999771118164,0.10000001931492286
2638,2003-10-10,19.6299991607666,19.850000381469727,19.524999618530273,19.81999969482422,285400.0,-0.006075991859918917,1.5999862671946168,-1.151511998890276,53.46532736957104,56.37414645060532,-0.36487674804468995,-0.39733507544694646,-0.9681917915616438,-2.113908133855354,16.206861344397748,0.3250007629394531,0.05065485638737499,0.34099931716918874,-0.5236370526741183,1.2056356870124958,-0.09131886775246656,0.773317502090844,-1.0677880004726568,20.192201885339102,-32.43105996033371,0.4323181849216537,10,-0.47249889373779297,-0.47249889373779297,-0.9512491226196289,-1.5624990463256836,1.3050003051757848,4,0.09347942283608468,-2.757571554075924,19.75,-1.3999974568620221,19.6299991607666,1.4528272010133505,19.940000534057614,0.09347942283608468
2639,2003-10-13,19.75,19.8799991607666,19.600000381469727,19.600000381469727,314800.0,0.006113135219752763,-2.7333265516320586,-0.7894694574110325,50.330245465581356,56.790060607585474,-0.3806846039092271,-0.48012665484453265,-1.0767790129644652,-2.17467658342197,16.449735295919112,0.279998779296875,0.09253095966373337,0.42175016403198384,-0.4521780943354301,1.2956784223993978,-0.01521396515172313,0.8587142932156908,-1.1284772830660543,45.00007629394531,-3.3620325029348237,0.4369641291837074,10,-0.5924997329711914,-0.5924997329711914,-1.0712499618530273,-1.682499885559082,0.625,0,0.07797472990011878,1.5999862671946168,19.6299991607666,-2.757571554075924,19.75,-1.3999974568620221,19.6299991607666,0.07797472990011878
2640,2003-10-14,19.489999771118164,19.770000457763672,19.18000030517578,19.770000457763672,989600.0,-0.013164568550979028,3.2142764695063386,-1.8666759915059192,47.029710683070455,55.93743823330127,0.056090667252505,-0.18926967481945667,-0.7991244275092164,-1.8609051495512254,16.34238694268209,0.5900001525878906,0.18130479791872034,0.13599996566772532,-0.7243465984713495,0.9963465298068002,-0.2941733164018139,0.5661732477372645,-0.8115379598098187,39.74358347353183,-5.078352057778453,0.43017328206953787,10,-0.029999732971191406,-0.33249950408935547,-0.8737497329711914,-1.422499656677246,0.8800010681152344,1,0.08825035061844,-2.7333265516320586,19.75,1.5999862671946168,19.6299991607666,-2.757571554075924,19.75,0.08825035061844
2641,2003-10-15,19.420000076293945,19.625,19.170000076293945,19.575000762939453,476800.0,-0.0035915698125327244,2.5686385973835577,0.5535725233479336,55.39358876189939,55.814181104708254,0.20397709930803387,-0.09790538203198906,-0.6911263102265757,-1.7349995050651117,16.079221672589235,0.4549999237060547,0.23199755438831815,0.04925022125244283,-0.8020417212693367,0.9005421637742224,-0.37639575000844516,0.4748961925133308,-0.6868767343861748,34.48274047707368,-14.498686536634658,0.42564597126088916,10,0.1724996566772461,-0.2624998092651367,-0.78125,-1.3524999618530273,0.8050003051757812,2,0.11251284538405426,3.2142764695063386,19.489999771118164,-2.7333265516320586,19.75,1.5999862671946168,19.6299991607666,0.11251284538405426
2642,2003-10-16,19.51499938964844,19.75,19.38999938964844,19.450000762939453,147600.0,0.004891828680807286,-2.8918696001815656,-0.419344121085361,62.63734684344805,56.12203423916293,0.19010897268395865,-0.16306735407389183,-0.7393086976898076,-1.7800782756784024,15.894046814370155,0.36000061035155895,0.33714877299192736,0.11999959945678995,-0.717949288513168,0.9579484874267479,-0.298974844528189,0.5389740434417689,-0.7294009783652236,48.59151524269078,-5.680196486428265,0.4189744439849798,10,0.09250068664550426,-0.35749912261963246,-0.8762493133544957,-1.332499504089359,1.110000610351559,3,0.08864983365065449,2.5686385973835577,19.420000076293945,3.2142764695063386,19.489999771118164,-2.7333265516320586,19.75,0.08864983365065449
2643,2003-10-17,19.290000915527344,19.63500022888184,18.950000762939453,19.63500022888184,314800.0,-0.011529514791604134,2.971019300195097,-5.307793884617406,56.99089053393548,55.63099371163941,0.3911865709292073,0.07067397184280821,-0.4631785378244686,-1.5066793336679147,15.20256183238686,0.6849994659423864,0.36279954351947197,-0.10824890136718679,-0.9439227008319655,0.7274248980975919,-0.5260858010995761,0.30958799836520257,-0.454026437643698,36.55921917524462,-21.765659120308577,0.41783689973238913,10,0.19749927520751953,-0.13250064849853516,-0.6337509155273438,-1.1075010299682617,1.9599990844726562,4,0.08527726658068291,-2.8918696001815656,19.51499938964844,2.5686385973835577,19.420000076293945,3.2142764695063386,19.489999771118164,0.08527726658068291
2644,2003-10-20,19.325000762939453,19.420000076293945,19.09499931335449,19.2450008392334,163800.0,0.0018144036159135624,1.4074259838793117,-0.23188429834308885,65.97582709355225,56.1771054467468,0.30344271675846457,0.03552665596547655,-0.4460693227525212,-1.4926636420194015,14.25607242979875,0.3250007629394567,0.3804191949351363,-0.07199907302856445,-0.9080514495824552,0.7640533035253263,-0.49002526130550805,0.34602711524837915,-0.4406652611193955,45.73172433684719,-18.994294834844766,0.418026188276945,10,0.12999916076660156,-0.16750049591064453,-0.6687507629394531,-1.142500877380371,2.1399993896484375,0,0.083311701911573,2.971019300195097,19.290000915527344,-2.8918696001815656,19.51499938964844,2.5686385973835577,19.420000076293945,0.083311701911573
2645,2003-10-21,19.540000915527344,19.59499931335449,19.15999984741211,19.420000076293945,287600.0,0.011125492579550533,2.7826429489572533,1.5000119209403238,59.795937273989104,56.45648402986708,0.02876008725128898,-0.2045301917343174,-0.6071608118114611,-1.65658108965836,12.401615036564309,0.43499946594237926,0.3425002136596724,0.15225105285644602,-0.6725392807445054,0.9770413864573975,-0.2601441139440297,0.5646462196569217,-0.6092388307283301,73.75008940705243,6.679502613519475,0.41239516680047505,10,-0.11750030517578125,-0.38250064849853516,-0.8837509155273438,-1.3575010299682617,2.0999984741210973,1,0.04273280682444236,1.4074259838793117,19.325000762939453,2.971019300195097,19.290000915527344,-2.8918696001815656,19.51499938964844,0.04273280682444236
2646,2003-10-22,19.229999542236328,19.59499931335449,19.145000457763672,19.53499984741211,341200.0,-0.01586496206582444,1.1176454748633626,-2.5416514344750856,51.94804091841372,55.951879438162315,0.30849622721312286,0.06966349235509028,-0.25557411394589025,-1.300772839751744,10.254046508078412,0.44999885559081676,0.2720617503596259,-0.13275032043457102,-0.9440619315203023,0.6785612906511602,-0.5384061259774349,0.2729054851082928,-0.2546679377775156,34.99988079059676,-26.752615195664617,0.4056558055428652,10,0.18500041961669922,-0.07249927520751953,-0.5737495422363281,-0.9799995422363281,2.5300006866455114,2,0.05928244015259576,2.7826429489572533,19.540000915527344,1.4074259838793117,19.325000762939453,2.971019300195097,19.290000915527344,0.05928244015259576
2647,2003-10-23,19.899999618530273,19.905000686645508,19.170000076293945,19.25,477000.0,0.03484139845257794,1.227268655120495,-2.131144157890787,53.50088758369044,55.955830573064475,-0.37770892477843887,-0.5622167662925861,-0.8793757470711192,-1.9190880978209357,9.997062493558209,0.7350006103515625,0.2094604432310163,0.49474973678588796,-0.336390929346269,1.325890402918045,0.07917940371980947,0.9103200698519665,-0.8818812751980545,99.47632790421315,40.59604883192333,0.4155703330660789,10,-0.47249889373779297,-0.7424993515014648,-1.1974997520446777,-1.5724992752075195,2.0,3,0.016331696943191032,1.1176454748633626,19.229999542236328,2.7826429489572533,19.540000915527344,1.4074259838793117,19.325000762939453,0.016331696943191032
2648,2003-10-24,19.75,19.98500061035156,19.5,19.905000686645508,499000.0,-0.0075376694173701075,2.07936373379518,-0.23846273478741853,47.92793461548243,55.6889071452757,-0.23344647537821572,-0.3481582341885989,-0.6862248268636506,-1.719347908010576,10.516828887938319,0.48500061035155895,0.17949970901161905,0.29275007247924734,-0.4835670372373322,1.0690671821958269,-0.09540848237904243,0.6809086273375371,-0.690806387349312,73.59547551846629,17.86406983402287,0.38815855485828893,10,-0.2824993133544922,-0.5924997329711914,-0.9850001335144043,-1.322500228881836,1.9050006866455078,4,0.044303797468354444,1.227268655120495,19.899999618530273,1.1176454748633626,19.229999542236328,2.7826429489572533,19.540000915527344,0.044303797468354444
2649,2003-10-27,20.920000076293945,20.94499969482422,19.684999465942386,19.815000534057614,897600.0,0.05924051019209853,1.1818208840859188,-7.128997723497223,62.661483807755204,57.42577082579623,-1.3634052928692952,-1.4267001807988748,-1.7979436388294232,-2.840282517915714,11.647988638828998,1.2600002288818324,0.17360537784741936,1.3582501411437988,0.396840582866993,2.3196596994206047,0.8775453620053959,1.8389549202822018,-1.821374205097527,98.61113171519457,45.759414417632186,0.4807047791384032,10,-0.9724998474121094,-1.3125,-2.147500514984131,-2.4624996185302734,0.5599994659423828,0,0.015774374880619835,2.07936373379518,19.75,1.227268655120495,19.899999618530273,1.1176454748633626,19.229999542236328,0.015774374880619835
2650,2003-10-28,21.25,21.38999938964844,20.71999931335449,20.7450008392334,814400.0,0.015774374880619835,-1.4144050642481758,0.4570130044982362,70.82262595238687,59.140108291405944,-1.584077161810292,-1.615041676755638,-2.078165966165699,-3.1191192697534618,13.173501108539638,0.6700000762939524,0.2031624407856114,1.5457500457763658,0.47117654569425227,2.6203235458584793,1.0084632957353072,2.0830367958174243,-2.0405916993859137,93.76394404201761,40.63836689790648,0.5372867500410571,10,-1.0799999237060547,-1.4200000762939453,-2.447500228881836,-2.792499542236328,0.5349998474121094,1,0.010117654239430118,1.1818208840859188,20.920000076293945,2.07936373379518,19.75,1.227268655120495,19.899999618530273,0.010117654239430118
2651,2003-10-29,21.709999084472656,21.81999969482422,21.049999237060547,21.25,1225600.0,0.021647015739889808,1.2647062123439061,0.910890789945801,73.16784038511308,60.31016312936873,-1.8831079314454229,-1.9671889146354467,-2.490397785376281,-3.5261979373178107,14.826635289104805,0.7700004577636719,0.25635787721101266,1.8732491493225112,0.5166504640218434,3.229847834623179,1.1949498066721773,2.551548491972845,-2.3261434967358205,95.84903297410396,42.6900281627187,0.6782993426503335,10,-1.3249988555908203,-1.664999008178711,-2.69874906539917,-3.197498321533203,-0.24499893188476562,2,-0.003224306668639154,-1.4144050642481758,21.25,1.1818208840859188,20.920000076293945,2.07936373379518,19.75,-0.003224306668639154
2652,2003-10-30,22.405000686645508,22.450000762939453,21.75,21.75,1256800.0,0.032012972431211484,-1.1374046690680792,1.4239173701756422,78.87618469961143,62.741862481110495,-2.37478556511466,-2.5337694554576053,-3.1330846361815716,-4.167772073170234,16.670806293416078,0.7400016784667969,0.3719854382489629,2.4042507171630874,0.6695817092262786,4.138919725099896,1.536916213194683,3.2715852211314917,-2.777530688199935,98.47457407946206,39.44581264636844,0.8673345039684051,10,-1.6325006484985352,-2.0450000762939453,-3.191250801086426,-3.832500457763672,-0.9800014495849609,3,-0.02878823646491213,1.2647062123439061,21.709999084472656,-1.4144050642481758,21.25,1.1818208840859188,20.920000076293945,-0.02878823646491213
2653,2003-10-31,21.729999542236328,22.40999984741211,21.540000915527344,22.38999938964844,711000.0,-0.030127253904148055,1.485708524749184,-1.0076322985128574,68.47014288032383,63.01900867964067,-1.4720767311576957,-1.7911131861476797,-2.417208147659572,-3.4467977644997063,17.367660253834455,0.8699989318847656,0.45103615686145915,1.6279995918273933,-0.26330563925113637,3.519304822905923,0.6823469762881267,2.57365220736666,-1.7638258520514896,73.96018506446694,12.61339178401623,0.9456526155392654,10,-0.9324989318847656,-1.3699989318847656,-2.4512500762939453,-3.157499313354492,-0.404998779296875,4,0.007823289455828997,-1.1374046690680792,22.405000686645508,1.2647062123439061,21.709999084472656,-1.4144050642481758,21.25,0.007823289455828997
2654,2003-11-03,21.70499992370605,21.75,21.424999237060547,21.7450008392334,1507200.0,-0.0011504656722005624,12.00022888532845,0.06060746178077551,71.60975758622325,64.33165538100003,-1.2001828367373157,-1.708808989591752,-2.354810661856799,-3.3861217931454277,17.534592383992575,0.3250007629394531,0.5062595739924376,1.5109999656677218,-0.5065586589330451,3.5285585902684886,0.5022206533673383,2.519779277968105,-1.4407669847906597,56.9364037578043,-6.847978234425739,1.0087793123003828,11,-0.9074993133544886,-1.3449993133544886,-2.480000495910641,-3.132499694824215,-1.69000053405761,0,-0.0023035815358808387,1.485708524749184,21.729999542236328,-1.1374046690680792,22.405000686645508,1.2647062123439061,21.709999084472656,-0.0023035815358808387
2655,2003-11-04,21.440000534057614,21.65999984741211,21.415000915527344,21.614999771118164,747800.0,-0.012209140316974065,-1.1777830524566817,4.374880793438571,68.98496779735632,66.22464725643809,-0.7122233019671249,-1.3973124160585435,-2.049080046390319,-3.0855071202780557,17.7491132612165,0.2899990081787074,0.6053981074499148,1.171000576019285,-0.917089966766401,3.259091118804971,0.126955304626442,2.215045847412128,-0.9134754562593344,27.857205137846407,-37.9964127610571,1.044045271392843,11,-0.6300001144409144,-1.0799999237060511,-2.2175011634826625,-2.8675003051757777,-1.2700004577636683,1,0.0018656253349982332,12.00022888532845,21.70499992370605,1.485708524749184,21.729999542236328,-1.1374046690680792,22.405000686645508,0.0018656253349982332
2656,2003-11-05,21.61000061035156,21.614999771118164,21.2549991607666,21.424999237060547,325800.0,0.0079291078385888,2.6923197308188898,-1.0571553133514568,69.41613570846232,67.99300815919052,-0.5689476833833602,-1.4876422543058148,-2.163766857662921,-3.223970630815252,18.07759658197103,0.3600006103515625,0.6913886355570114,1.2420005798339808,-0.9054346340266015,3.389435793694563,0.16828297290368965,2.315718186764272,-0.8526584503363388,29.707194445552553,-36.74659209721998,1.0737176069302914,11,-0.6350002288818324,-1.2499999999999964,-2.4500012397766078,-3.037500381469723,-1.4150009155273402,2,0.008098067196570247,-1.1777830524566817,21.440000534057614,12.00022888532845,21.70499992370605,1.485708524749184,21.729999542236328,0.008098067196570247
2657,2003-11-06,21.725000381469727,21.725000381469727,21.32999992370605,21.625,269600.0,0.0053215996237909735,6.899979019245145,0.5405385900158877,73.03688417651826,70.78289144375006,-0.4446013824181989,-1.525296202743327,-2.2259734550880736,-3.305087729195577,18.505939414768978,0.3950004577636754,0.8064591437194579,1.2582503318786635,-0.9502983737141477,3.4667990374714748,0.1539759790822579,2.362524684675069,-0.7645391891035977,40.69272218946979,-28.322154794069533,1.104274352796405,11,-0.6575002670288086,-1.0625,-2.6000003814697266,-3.1525001525878906,-1.880001068115238,3,-0.011967789381656435,2.6923197308188898,21.61000061035156,-1.1777830524566817,21.440000534057614,12.00022888532845,21.70499992370605,-0.011967789381656435
2658,2003-11-07,21.46500015258789,21.75,21.364999771118164,21.59499931335449,431800.0,-0.011967789381656435,-1.3333352599485593,-1.2999866486104663,69.41922468212019,71.53375154090172,0.09415656021813845,-1.181341595917612,-1.9139844746921995,-3.0055068538138627,19.120755116303904,0.38500022888183594,0.9795351886365324,0.906500053405761,-1.3081404598875324,3.1211405666990544,-0.20082020324088745,2.0138203100524095,-0.32579421175296375,42.42437086501003,-28.315580347376894,1.1073202566466471,11,0.11999988555908203,-0.7649993896484375,-2.3400001525878906,-2.8924999237060547,-1.9850006103515625,4,-0.001863541357698062,6.899979019245145,21.725000381469727,2.6923197308188898,21.61000061035156,-1.1777830524566817,21.440000534057614,-0.001863541357698062
2659,2003-11-10,21.290000915527344,21.56999969482422,21.184999465942386,21.46500015258789,302200.0,-0.008152771293572503,1.0000099083477645,1.346156667693744,65.9963401230745,70.99749755986701,0.3656073971102103,-0.9328832270354681,-1.7066560888851363,-2.786273593878853,19.548171484432594,0.3850002288818324,1.1100732228373822,0.6545007705688484,-1.5488385973124998,2.8578401384501966,-0.44716891337182574,1.7561704545095225,1.1599998474121094,18.584309793634688,-49.63611232941925,1.101669683940674,11,0.45999908447265625,-0.5900001525878906,-2.1650009155273438,-2.717500686645508,-1.7900009155273438,0,0.0016439570646793467,-1.3333352599485593,21.46500015258789,6.899979019245145,21.725000381469727,2.6923197308188898,21.61000061035156,0.0016439570646793467
2660,2003-11-11,21.209999084472656,21.295000076293945,20.875,21.295000076293945,386200.0,-0.0037577185351993503,8.882239425558174,0.48572207084468666,68.89311935121044,70.52252855610006,0.49096902613708693,-0.7561864821925468,-1.599746242793728,-2.665406991226,20.77214209462916,0.4200000762939453,1.2854786560117404,0.48849897384643626,-1.660175222068343,2.6371731697612155,-0.5858381241109534,1.5628360718038259,1.2147016525268555,38.285609654017854,-32.7268237844903,1.0743370979573894,11,0.4525012969970703,-0.5099983215332031,-2.0524988174438477,-2.6049985885620117,-1.6499996185302699,1,-0.05634133646422679,1.0000099083477645,21.290000915527344,-1.3333352599485593,21.46500015258789,6.899979019245145,21.725000381469727,-0.05634133646422679
2661,2003-11-12,21.604999542236328,21.6200008392334,20.96999931335449,21.01000022888184,333800.0,0.01862331328683764,1.0799985351607317,-6.99991024346456,67.17018344729398,69.221861750287,0.08885177457702298,-1.032010856662538,-1.9675296980666062,-3.010364195570702,22.24718389229345,0.6500015258789098,1.3272308341325498,0.7742494583129869,-1.317225044161674,2.8657239607876477,-0.27148779292434355,1.8199867095503173,0.757713165283203,83.42851911272321,15.354948623040244,1.0457372512373309,11,0.03750038146972656,-0.904998779296875,-2.4474992752075195,-2.9999990463256836,-2.3899993896484375,2,-0.06641978691723904,8.882239425558174,21.209999084472656,1.0000099083477645,21.290000915527344,-1.3333352599485593,21.46500015258789,-0.06641978691723904
2662,2003-11-13,21.2450008392334,21.625,21.190000534057614,21.625,433800.0,-0.016662749855613557,1.289475929709047,-0.6386547887328496,64.44444935870712,68.77456247010737,0.29837792301125887,-0.564712514272383,-1.578777990865838,-2.601588214768327,23.540160731295963,0.43499946594238637,1.2995059846472863,0.32775068283081055,-1.6758523938338072,2.3313537594954283,-0.6740508555014983,1.3295522211631194,1.0582033599853524,42.28581019810268,-24.052864312747502,1.0018015383323087,11,0.06749916076660156,-0.5450000762939453,-2.08750057220459,-2.640000343322754,-1.8500003814697266,3,-0.049423445654571574,1.0799985351607317,21.604999542236328,8.882239425558174,21.209999084472656,1.0000099083477645,21.290000915527344,-0.049423445654571574
2663,2003-11-14,20.934999465942386,21.2450008392334,20.88999938964844,21.239999771118164,566200.0,-0.014591732692169623,1.2539599883743235,0.802634154666229,50.173805111956696,66.39278997296664,0.5405989411183576,-0.1319165491034866,-1.2414210988110703,-2.2424404666756885,25.091381048375915,0.3550014495849574,1.2062332572434649,-0.06450061798095419,-1.9161339826455794,1.787132746683671,-0.9903173003132686,0.8613160643513602,1.3110765653076157,7.999928792318182,-52.01521700603634,0.9258166823323132,11,0.37750053405761363,-0.23499870300293324,-1.7774991989135778,-2.329998970031742,-1.3949985504150426,4,-0.05206592693547185,1.289475929709047,21.2450008392334,1.0799985351607317,21.604999542236328,8.882239425558174,21.209999084472656,-0.05206592693547185
2664,2003-11-17,20.934999465942386,21.0049991607666,20.674999237060547,21.0049991607666,321800.0,0.0,8.428610354223434,0.22950696650573182,46.04767459169129,63.84420183900386,0.4692327993548169,-0.005391496033627874,-1.213823955099521,-2.199421529508502,26.55683510995458,0.3299999237060547,0.9997071583362711,-0.14500055313110138,-1.8218523413889827,1.53185123512678,-0.9834264472600438,0.693425340997841,1.2562335240576168,27.368423166035942,-27.205472013866707,0.838425894128941,11,0.2775001525878871,-0.23499870300293324,-1.7774991989135778,-2.329998970031742,-1.4849987030029332,0,-0.06950083404936747,1.2539599883743235,20.934999465942386,1.289475929709047,21.2450008392334,1.0799985351607317,21.604999542236328,-0.06950083404936747
2665,2003-11-18,20.375,20.934999465942386,20.350000381469727,20.875,360800.0,-0.026749437794512887,-1.1272723489551313,7.142888283379109,33.65975352497391,59.87127048528293,0.9636086226297671,0.653897094212109,-0.6181421163848597,-1.5996219318547276,28.022438677327827,0.5849990844726598,0.8666934243721549,-0.7467499732971206,-2.299117823992148,0.805617877397907,-1.5229338986446344,0.02943395205039323,1.7252589648236345,1.9607549811733416,-45.43439356332632,0.7761839253475131,11,0.6750001907348633,0.3250007629394531,-1.2174997329711914,-1.7699995040893555,-1.0550003051757812,1,-0.042944785276073594,8.428610354223434,20.934999465942386,1.2539599883743235,20.934999465942386,1.289475929709047,21.2450008392334,-0.042944785276073594
2666,2003-11-19,20.3700008392334,20.59000015258789,20.229999542236328,20.395000457763672,357600.0,-0.00024535758363686266,-1.3606426154875586,0.049999237060546875,20.029461369313267,53.98155684003793,0.8652013904394558,0.7891409960430877,-0.5687235000272004,-1.5527711071481214,29.519055392786655,0.3600006103515625,0.7104308897353704,-0.8087491989135742,-2.13604920091041,0.5185508030832615,-1.4723991999119903,-0.14509919791515813,1.5902374389219247,10.035931975356243,-29.621647733034344,0.6636500009984171,11,0.6199989318847656,0.3299999237060547,-1.0612506866455078,-1.765000343322754,-1.0200004577636719,2,-0.03976442513104461,-1.1272723489551313,20.375,8.428610354223434,20.934999465942386,1.2539599883743235,20.934999465942386,-0.03976442513104461
2667,2003-11-20,20.225000381469727,20.46500015258789,20.13500022888184,20.43000030517578,434200.0,-0.007118333421194389,1.4000027743291068,8.200122072175173,23.73474204189516,48.905503213346265,0.8661339604165725,1.0116035459542445,-0.38442479843754285,-1.3668162646448465,30.344282479535117,0.32999992370605113,0.5724607004049496,-0.9699996948242173,-2.2380151064709963,0.29801571682256167,-1.6040074006476068,-0.33599198900082783,1.5622140230936985,8.108117396384337,-26.08637932240429,0.6340077058233897,11,0.6549997329711914,0.47500038146972656,-0.8500003814697266,-1.619999885559082,-0.9650001525878871,3,-0.04993820567772178,-1.3606426154875586,20.3700008392334,-1.1272723489551313,20.375,8.428610354223434,20.934999465942386,-0.04993820567772178
2668,2003-11-21,20.625,20.75,20.21999931335449,20.25,513400.0,0.01977748385590905,-1.4367770733033185,-1.8292689734738878,33.333333333333414,45.27628023670837,0.3737539027133501,0.7172938587294695,-0.7377335784318149,-1.7262333322928498,31.237660335560346,0.5300006866455114,0.41687716669181896,-0.6137500762939467,-1.7221812356416244,0.49468108305373093,-1.1679656559677838,-0.05953449662010968,0.9639487034816341,56.321881919628005,23.97119059601053,0.5542155796738384,11,0.25500011444091797,0.07500076293945312,-1.242499828338623,-2.0199995040893555,-1.3449993133544922,4,-0.05963634144176133,1.4000027743291068,20.225000381469727,-1.3606426154875586,20.3700008392334,-1.1272723489551313,20.375,-0.05963634144176133
2669,2003-11-24,21.25,21.299999237060547,20.604999542236328,20.649999618530273,524800.0,0.030303030303030276,-1.0144903098471634,1.6000010172526042,47.36110397327174,42.88383408360406,-0.28778008820933465,0.12467646592623538,-1.3171665479778767,-2.306764109970601,30.886818279075513,0.6949996948242188,0.2358028388001685,-0.005250072479249468,-1.1034805407769,1.092980395818401,-0.5543653066280747,0.5438651616695758,0.16447488652965703,95.70821634099819,60.19537507499131,0.5491152341488258,11,-0.36999988555908203,-0.47749996185302734,-1.927499771118164,-2.6449995040893555,-2.2900009155273438,0,-0.08047054515165442,-1.4367770733033185,20.625,1.4000027743291068,20.225000381469727,-1.3606426154875586,20.3700008392334,-0.08047054515165442
2670,2003-11-25,21.46500015258789,21.524999618530273,21.184999465942386,21.25,527400.0,0.010117654239430118,1.0298572046732803,0.3583333598242697,48.01096790735891,40.75503235694461,-0.5171927217549204,-0.07735666060570523,-1.4834842426865755,-2.479026303921273,30.077379918751497,0.3400001525878871,0.08806155477159905,0.19900007247924734,-0.9032158340306182,1.301215978989113,-0.3521078807756872,0.7501080257341819,-1.3299999237060511,95.68348976343377,56.981022083010096,0.5511079532549333,11,-0.5850000381469727,-0.6674995422363281,-2.158750057220459,-2.859999656677246,-2.5400009155273438,1,-0.09387371885974582,-1.0144903098471634,21.25,-1.4367770733033185,20.625,1.4000027743291068,20.225000381469727,-0.09387371885974582
2671,2003-11-26,21.63999938964844,21.649999618530273,21.424999237060547,21.53499984741211,276200.0,0.008152771293572725,2.600006103515625,0.4883696172885671,48.85288807595628,39.02263665886118,-0.7674060696793603,-0.27180454622483197,-1.6103099181300493,-2.626920930381349,28.82218444922413,0.22500038146972656,-0.024660166382542315,0.3774992942810087,-0.7192110898340189,1.4742096783960363,-0.17085589777650512,0.9258544863385225,-1.4771991729736342,99.33991861975912,58.3739345097903,0.5483551920575139,11,-0.7474994659423864,-0.8424987792968786,-2.3499989509582555,-3.0349988937377965,-2.8299999237060547,2,-0.10720886137982066,1.0298572046732803,21.46500015258789,-1.0144903098471634,21.25,-1.4367770733033185,20.625,-0.10720886137982066
2672,2003-11-28,21.76000022888184,21.850000381469727,21.655000686645508,21.700000762939453,157800.0,0.00554532544445463,-1.6000025431379779,0.5714259763851189,54.13744785555733,39.46304140815015,-0.9014711012792738,-0.46652372629840855,-1.677976507016787,-2.722756153465273,27.023633355010706,0.2100009918212855,-0.14748700776828372,0.5297501564025922,-0.45802484660829634,1.5175251594134807,0.035862654897147905,1.0236376579080364,-1.5377120361328132,94.47852186428602,51.47884561722129,0.49388750150544464,11,-0.7674999237060582,-0.9499998092651403,-2.4737501144409215,-3.154999732971195,-3.0949993133544957,4,-0.11075366829331845,2.600006103515625,21.63999938964844,1.0298572046732803,21.46500015258789,-1.0144903098471634,21.25,-0.11075366829331845
2673,2003-12-01,21.899999618530273,21.899999618530273,21.32999992370605,21.700000762939453,630200.0,0.006433795412493337,4.700029564073011,3.3333439298087484,58.64020657716358,40.862211628758175,-0.994804197851245,-0.6251878282701355,-1.7692222070832742,-2.8300259542993977,25.376080497490104,0.5699996948242223,-0.28563813078485367,0.6612495422363267,-0.34733908490960985,1.6698381693822633,0.15695522866335665,1.1655438558092968,-1.5800486944580037,100.0,51.684897300249915,0.5042943135729689,12,-0.8824996948242188,-0.9249992370605469,-2.607499122619629,-3.152499198913574,-3.2749996185302734,0,-0.12054791943533405,-1.6000025431379779,21.76000022888184,2.600006103515625,21.63999938964844,1.0298572046732803,21.46500015258789,-0.12054791943533405
2674,2003-12-02,21.655000686645508,21.875,21.51000022888184,21.84000015258789,1095800.0,-0.011187166034352991,1.8627527245255644,-0.9250026226193768,56.021676165561054,43.34686969993452,-0.7117842519551516,-0.40488546172130313,-1.4813410392822632,-2.5534696355306714,23.913590209946822,0.38999938964843395,-0.3959184102361988,0.41875057220459055,-0.585209271148301,1.4227104155574821,-0.08322934947185345,0.9207304938810346,-1.208645867016596,65.73442243361612,15.483489363270465,0.501979921676445,12,-0.6375007629394531,-0.5875005722045898,-2.3425002098083496,-2.7825002670288086,-3.2650012969970668,1,-0.10967443660552023,4.700029564073011,21.899999618530273,-1.6000025431379779,21.76000022888184,2.600006103515625,21.63999938964844,-0.10967443660552023
2675,2003-12-03,21.479999542236328,21.700000762939453,21.309999465942386,21.684999465942386,510000.0,-0.008081327123536042,2.3191244146125385,1.1081108946006606,48.201438059169,46.477089332140714,-0.4062798490618782,-0.23898703517520659,-1.2766962691466333,-2.34625115750751,22.239762279166985,0.39000129699706676,-0.3972816758292126,0.2417494773864739,-0.7640769749017977,1.2475759296747455,-0.2611637487576637,0.7446627035306115,-0.917353138695308,28.813564801344416,-16.528434259502344,0.5029132261441361,12,-0.46249961853027344,-0.1874990463256836,-1.7024993896484375,-2.0924997329711914,-2.270000457763672,2,-0.1173184595655401,1.8627527245255644,21.655000686645508,4.700029564073011,21.899999618530273,-1.6000025431379779,21.76000022888184,-0.1173184595655401
2676,2003-12-04,21.78499984741211,21.875,21.280000686645508,21.450000762939453,473200.0,0.014199269631084421,1.3106796835649315,-1.6341424836479401,57.8947221656772,50.27264267922761,-0.5469746403069173,-0.5588575364944575,-1.548058793606181,-2.628749176839893,20.974793694304424,0.5949993133544922,-0.3684083407102783,0.5379998207092278,-0.48435228338940917,1.5603519248078648,0.02682376865990932,1.0491758727585463,-1.1153651866719478,81.45161786511946,34.2473498863892,0.5111760520493193,12,-0.7250003814697266,-0.49249935150146484,-1.7849998474121094,-2.1575002670288086,-2.559999465942383,3,-0.13128302182160945,2.3191244146125385,21.479999542236328,1.8627527245255644,21.655000686645508,4.700029564073011,21.899999618530273,-0.13128302182160945
2677,2003-12-05,21.46500015258789,21.78499984741211,21.46500015258789,21.739999771118164,496000.0,-0.014688992291282177,-1.3272737361196845,-0.82089662711517,57.72596114011672,52.98293465775909,-0.03641255206578364,-0.27334992635100264,-1.17552440812225,-2.2835683936723115,19.51225877879305,0.31999969482421875,-0.23479993602352067,0.23100013732910085,-0.7721924377046534,1.234192712362855,-0.2705961501877745,0.7325964248459762,-0.6969362952245213,29.838674944163813,-21.4024688455535,0.5015962875168762,12,-0.21250057220458984,-0.1724996566772461,-1.25,-1.6225004196166992,-2.375,4,-0.12368975857311648,1.3106796835649315,21.78499984741211,2.3191244146125385,21.479999542236328,1.8627527245255644,21.655000686645508,-0.12368975857311648
2678,2003-12-08,21.424999237060547,21.649999618530273,21.225000381469727,21.450000762939453,250200.0,-0.001863541357698062,1.0,0.09091476567322564,57.0605168311182,54.060647197519806,0.1441623939893688,-0.24928015596145414,-1.0714095664586054,-2.2070266583622278,17.745517907090917,0.4249992370605469,-0.04588654453266372,0.19299926757812358,-0.8084121062216845,1.1944106413779316,-0.3077064193217822,0.6937049544780294,-0.5663805188038253,30.769072763925852,-22.521387207535586,0.5007056868999047,12,0.11750030517578125,-0.15249919891357422,-0.8587489128112793,-1.0649986267089844,-2.4200000762939453,0,-0.12882139649083446,-1.3272737361196845,21.46500015258789,1.3106796835649315,21.78499984741211,2.3191244146125385,21.479999542236328,-0.12882139649083446
2679,2003-12-09,21.325000762939453,21.575000762939453,21.295000076293945,21.5,351000.0,-0.004667373520747642,-1.3829783780274008,6.999542264266097,65.78075237024636,56.035067693396186,0.2859938530252464,-0.15444353828654656,-0.9110058445254481,-2.0753283688354465,16.357915550042833,0.2800006866455078,0.1331600460237894,0.09125080108642436,-0.9107095197331176,1.0932111219059664,-0.40972935932334664,0.5922309614961954,-0.383071572660846,15.384683101174634,-42.5645773458221,0.5009801604097707,12,0.23749923706054688,-0.30750083923339844,-0.7462501525878906,-0.9650001525878906,-2.2650012969970668,1,-0.1266119890430092,1.0,21.424999237060547,-1.3272737361196845,21.46500015258789,1.3106796835649315,21.78499984741211,-0.1266119890430092
2680,2003-12-10,20.01499938964844,21.0049991607666,20.01499938964844,20.924999237060547,1105800.0,-0.06143030839031216,-1.1758240376271833,5.2000217983651025,45.88642635402954,55.70546083540434,1.5295286260818663,1.1188027574727215,0.45928618743290883,-0.729586290455682,15.916490519305714,1.310001373291012,0.2351289922892832,-1.1590005874633746,-2.29982475315753,-0.018176421769219075,-1.7294126703104524,-0.5885885046162969,1.8850002288818324,0.0,-61.36578825324,0.5704120828470779,12,0.9425001144409144,0.9425001144409144,0.5637512207031214,0.34500122070312145,-1.024999618530277,2,-0.08118911064471146,-1.3829783780274008,21.325000762939453,1.0,21.424999237060547,-1.3272737361196845,21.46500015258789,-0.08118911064471146
2681,2003-12-11,20.170000076293945,20.645000457763672,20.024999618530273,20.07999992370605,1098600.0,0.007744226398811227,-5.199984741269145,-0.09890128316377221,49.36415843383111,55.17509534410142,1.2785311522682967,0.8967607007287413,0.3463433207454685,-0.8510150128408753,14.988022054664457,0.6300010681152308,0.24157055299348684,-0.9322499275207505,-2.1376171302080813,0.27311727516658024,-1.5349335288644177,-0.32956632617708337,1.6922995376586911,8.757098675632097,-56.89392839840541,0.6026836013436657,12,0.7874994277954102,0.7874994277954102,0.41500043869018555,0.1900005340576172,-0.8700008392333984,3,-0.04759548776351219,-1.1758240376271833,20.01499938964844,-1.3829783780274008,21.325000762939453,1.0,21.424999237060547,-0.04759548776351219
2682,2003-12-12,20.19499969482422,20.475000381469727,19.8700008392334,20.25,788200.0,0.0012394456338973292,1.3960327232348564,-0.6111134658584932,44.556959213651,53.61029008148891,1.1266720428076766,0.8317063252083834,0.3624636789753666,-0.8419564663368178,14.08067247480968,0.6049995422363281,0.22722706936017545,-0.854750251770021,-2.123726063013944,0.41422555947390194,-1.4892381573919842,-0.22026234614805773,1.6303539146423347,18.258375195021173,-46.566236791612226,0.6344879056219621,12,0.6775007247924805,0.6900005340576172,0.4725008010864258,0.16500091552734375,-0.5550003051757777,4,-0.04803165773768714,-5.199984741269145,20.170000076293945,-1.1758240376271833,20.01499938964844,-1.3829783780274008,21.325000762939453,-0.04803165773768714
2683,2003-12-15,19.84499931335449,20.51499938964844,19.84499931335449,20.309999465942386,619800.0,-0.017331041681542203,-1.8817198126286812,8.454501317797327,30.88435035206784,50.81725387998966,1.290192899478047,1.1550812800739685,0.7316668152592811,-0.4603857654674641,13.820165278680324,0.6700000762939524,0.18206249882012315,-1.1502506256103544,-2.5288673651515303,0.2283661139308215,-1.8395589953809441,-0.46094225583976467,1.9021401853027378,0.0,-58.40158219175099,0.6893083697705881,12,1.0150003433227575,1.0275001525878942,1.0200009346008336,0.5150012969970739,-0.154998779296875,0,-0.038044806595610714,1.3960327232348564,20.19499969482422,-5.199984741269145,20.170000076293945,-1.1758240376271833,20.01499938964844,-0.038044806595610714
2684,2003-12-16,19.479999542236328,19.940000534057614,19.295000076293945,19.940000534057614,869800.0,-0.018392531304979087,1.8043437698250082,0.9892491201587998,24.05228477881238,48.134014626616704,1.4686696624117168,1.4814413511026174,1.1068658687107096,-0.07280282134677307,14.296228238012567,0.6450004577636683,0.08604243887497276,-1.4425004005432136,-2.97902258086625,0.09402177977982262,-2.21076149070473,-0.6742393103816973,2.1530115453027356,10.818688011136244,-41.096192733882276,0.7682610901615173,12,1.1050004959106445,1.1175003051757812,1.6625008583068848,0.8800010681152344,0.2399997711181605,1,-0.024384003728533776,-1.8817198126286812,19.84499931335449,1.3960327232348564,20.19499969482422,-5.199984741269145,20.170000076293945,-0.024384003728533776
2685,2003-12-17,19.5,19.674999237060547,19.20499992370605,19.59499931335449,771400.0,0.0010267175684632868,2.6862812563111285,0.2065198011385956,20.844710722411676,44.017346688476096,1.2720381946273065,1.467780880095976,1.0950895187762377,-0.06795849479714633,15.519626416439463,0.46999931335449574,-0.052923936314698494,-1.3787499427795424,-3.026698945588553,0.26919906002946803,-2.202724444184046,-0.554775441375039,1.9459702066394549,20.486108811550245,-24.37934381337692,0.8239745014045047,12,0.994999885559082,1.052499771118164,1.7250003814697266,0.8600006103515625,-0.20000076293945312,2,-0.02256412995167245,1.8043437698250082,19.479999542236328,-1.8817198126286812,19.84499931335449,1.3960327232348564,20.19499969482422,-0.02256412995167245
2686,2003-12-18,19.559999465942386,19.59499931335449,19.25,19.4950008392334,862400.0,0.0030768956893532096,4.111164486139978,-0.6842010159215198,19.529080457340854,39.773248834834334,0.9646772866565776,1.416617434753281,1.054174722799953,-0.10602481505660322,17.048277557531325,0.34499931335448863,-0.17622741429023847,-1.2782504081726032,-3.0161994510264414,0.45969863468123506,-2.147224929599524,-0.40927588674568227,1.6618737124037288,27.099212745171236,-11.01585874830544,0.8689745214269199,12,0.8675003051757777,0.9925003051757777,1.6212511062622035,0.8000011444091761,-0.43499946594238637,3,-0.029141089488100347,2.6862812563111285,19.5,1.8043437698250082,19.479999542236328,-1.8817198126286812,19.84499931335449,-0.029141089488100347
2687,2003-12-19,19.21500015258789,19.5,18.98500061035156,19.46999931335449,724600.0,-0.017638002186820323,2.2698318508516673,-3.923146898291884,14.809972607177741,35.078743921063165,1.0694097720543496,1.7729715716661048,1.41077469092221,0.2469891227474612,18.968279702846523,0.5749988555908274,-0.2726501200265474,-1.5727497100830092,-3.4396400236644347,0.2941406034984162,-2.5061948668737237,-0.6393045532922947,1.805185700294217,15.032661813104781,-14.624239622434132,0.9334451567907135,12,1.0650005340576172,1.2274999618530273,1.9562501907348633,1.1450004577636719,0.034999847412109375,4,0.00442357969282714,4.111164486139978,19.559999465942386,2.6862812563111285,19.5,1.8043437698250082,19.479999542236328,0.00442357969282714
2688,2003-12-22,19.395000457763672,19.450000762939453,19.040000915527344,19.149999618530273,652400.0,0.009367697306603473,1.3098488633860403,-0.9607907669062837,19.86667894150851,29.977180206758955,0.6382953780091896,1.5769490431857562,1.2485744177449867,0.07269856165333266,20.445981397616166,0.4099998474121094,-0.444393842238874,-1.3312494277954094,-3.299026468939722,0.6365276133489033,-2.315137948367564,-0.34736090722325486,1.3809631660147694,42.93192462477194,17.101693333307104,0.9838885205721556,12,0.5999994277954102,1.047499656677246,1.6112499237060547,0.9650001525878906,-0.15999984741211293,0,0.012632066311021761,2.2698318508516673,19.21500015258789,4.111164486139978,19.559999465942386,2.6862812563111285,19.5,0.012632066311021761
2689,2003-12-23,19.540000915527344,19.57999992370605,19.299999237060547,19.450000762939453,490800.0,0.00747617707354209,2.294161206355001,0.3673463032596087,23.924758197494597,27.53699485603285,0.2385513234276786,1.367377350754225,1.1195573304807596,-0.05962351187654136,20.967880758592894,0.28000068664550426,-0.6055317222428727,-1.1007490158081055,-3.1206168275558355,0.9191187959396245,-2.1106829216819705,-0.09081510993424047,1.021047146639873,80.43498692496098,52.71087229658275,1.0099339058738646,12,0.27499961853027344,0.9024991989135742,1.4662494659423828,0.8199996948242188,-0.5150012969970703,1,0.007676541018535543,1.3098488633860403,19.395000457763672,2.2698318508516673,19.21500015258789,4.111164486139978,19.559999465942386,0.007676541018535543
2690,2003-12-24,19.450000762939453,19.700000762939453,19.375,19.6200008392334,1044200.0,-0.004605944133624473,-1.031244598356112,-1.8888865341414827,16.690465436458908,23.906584522991494,0.26818010306552154,1.3688608890868252,1.2332064532716132,0.047131204515274305,21.076460748992254,0.3250007629394531,-0.7805689186928895,-1.0899991989135742,-3.137583008301757,0.9575846104746084,-2.1137911036076638,-0.06620729421948468,0.9219216050098851,65.03497249683905,42.285009955087624,1.0237919046940906,12,0.2999992370605469,0.9924993515014648,1.5062494277954102,0.9099998474121094,-0.7350006103515625,2,0.01388167299867149,2.294161206355001,19.540000915527344,1.3098488633860403,19.395000457763672,2.2698318508516673,19.21500015258789,0.01388167299867149
2691,2003-12-26,19.31999969482422,19.5049991607666,19.315000534057614,19.38500022888184,297000.0,-0.006683859281020776,-4.066707357391339,0.38235591109517514,17.64707574613813,20.916597471045627,0.2960629927823035,1.3872676244719955,1.388090102994461,0.20359980044133863,21.044493071181293,0.18999862670898793,-0.9988007415041125,-1.104000282287597,-3.1520612085722703,0.9440606439970765,-2.1280307454299354,-0.07996981914525847,0.8854920622133875,46.853008808481164,23.967008036375695,1.0240304631423376,12,0.43000030517578125,1.1225004196166992,1.5550007820129395,1.0400009155273438,-0.5399990081787109,4,-0.0010352203974945962,-1.031244598356112,19.450000762939453,2.294161206355001,19.540000915527344,1.3098488633860403,19.395000457763672,-0.0010352203974945962
2692,2003-12-29,19.350000381469727,19.434999465942386,19.26000022888184,19.424999237060547,451400.0,0.0015528305962420053,2.684221093420328,1.1538190674608366,18.608207768703693,19.55258162844961,0.1492937817729647,1.2305492747135887,1.3807710531184938,0.20394273711750088,20.76119519739669,0.17499923706054688,-1.0500940914873063,-0.9534996032714851,-2.953620804594312,1.0466215980513418,-1.9535602039328985,0.04656099738992836,0.7090324379655542,46.96962691096147,24.044720507146902,1.000060600661413,12,0.11250019073485973,1.0924997329711914,1.494999885559082,1.010000228881836,-0.5750007629394531,0,-0.011627926461706739,-4.066707357391339,19.31999969482422,-1.031244598356112,19.450000762939453,2.294161206355001,19.540000915527344,-0.011627926461706739
2693,2003-12-30,19.26000022888184,19.45499992370605,19.184999465942386,19.325000762939453,403200.0,-0.004651170584682451,-1.5116081012748233,0.8666870120291482,18.66467229821059,18.953958019493854,0.1649292064650929,1.1727541001573023,1.5001281621113662,0.32702513497362773,21.247197931119896,0.27000045776366477,-1.1404111910164119,-0.9114997863769503,-2.814068892436751,0.9910693196828504,-1.8627843394068506,0.039784766652950054,0.6701487254633953,14.563218263095035,-8.93066298636123,0.9512845530299009,12,0.08250045776366832,1.1824998855590785,1.530000209808346,1.100000381469723,0.0,1,-0.00051922267720661,2.684221093420328,19.350000381469727,-4.066707357391339,19.31999969482422,-1.031244598356112,19.450000762939453,-0.00051922267720661
2694,2003-12-31,19.280000686645508,19.395000457763672,19.18000030517578,19.25,513800.0,0.0010384453544125538,-1.529412424687812,-0.4615452331348003,31.67088248752127,20.15686599339492,0.1269227250086189,1.0178893378056557,1.5091940223459446,0.3403195841670552,21.76235269346874,0.21500015258789062,-1.2172235232729633,-0.7727493286132798,-2.5795126036292544,1.0340139464026947,-1.676130966121267,0.13063230889470745,0.5367304664204866,19.23082566115248,-6.936008396748555,0.9033816375079867,12,0.0625,1.1624994277954102,1.5099997520446777,1.0799999237060547,0.07999992370605113,2,-0.0023340287702955376,-1.5116081012748233,19.26000022888184,2.684221093420328,19.350000381469727,-4.066707357391339,19.31999969482422,-0.0023340287702955376
2695,2004-01-02,18.959999084472656,19.415000915527344,18.95499992370605,19.325000762939453,412600.0,-0.016597592882582446,-1.4533386230468475,-12.166444147752559,22.1198428066277,20.44472847664902,0.40484338495582506,1.2009944769568044,1.8482116224977538,0.6912151180102413,22.88245707669559,0.4600009918212926,-1.2214361862915801,-0.9667509078979499,-2.7045906162028146,0.7710888004069147,-1.8356707620503805,-0.09783105374551937,0.7569244034676075,0.9089395820479563,-26.32576014071706,0.8689198541524319,1,0.36750125885009766,1.4675006866455078,1.866250991821289,1.4000015258789062,0.4550018310546875,4,0.0034282983753333163,-1.529412424687812,19.280000686645508,-1.5116081012748233,19.26000022888184,2.684221093420328,19.350000381469727,0.0034282983753333163
2696,2004-01-05,18.924999237060547,19.0,18.84000015258789,18.950000762939453,593000.0,-0.0018459836024344867,1.55999755859375,0.06849701618887367,20.871604182160198,21.11824309609151,0.380287141780137,1.0653661405775132,1.9122066351012705,0.7523490307503664,23.832563418234017,0.15999984741210938,-1.1651000773203108,-0.858750724792479,-2.413833692510188,0.6963322429252301,-1.6362922086513336,-0.08120924093362447,0.6852549518869253,13.820994488845963,-13.948139541981282,0.7775414838588545,1,0.345001220703125,1.4450006484985352,1.9137511253356934,1.4350013732910156,0.7900009155273438,0,-0.011096385360027772,-1.4533386230468475,18.959999084472656,-1.529412424687812,19.280000686645508,-1.5116081012748233,19.26000022888184,-0.011096385360027772
2697,2004-01-06,18.809999465942386,18.975000381469727,18.559999465942386,18.854999542236328,1218200.0,-0.006076606380673311,1.9122691955053523,1.7998931949952806,23.393368126447754,21.510097449973646,0.4825402649465609,1.0237495610197875,2.0338636719219814,0.8910835737402216,24.97652799801136,0.4150009155273402,-1.103162098920187,-0.8410004615783642,-2.2369329599797823,0.5549320368230539,-1.538966710779075,-0.14303421237765335,0.6770140771875539,27.932946607052507,-3.210460806771483,0.6979662492007095,1,0.3200006484985316,1.4200000762939418,2.0350008010864222,1.5500011444091761,0.850000381469723,1,-0.0015948314805215302,1.55999755859375,18.924999237060547,-1.4533386230468475,18.959999084472656,-1.529412424687812,19.280000686645508,-0.0015948314805215302
2698,2004-01-07,18.665000915527344,18.815000534057614,18.350000381469727,18.725000381469727,584400.0,-0.007708588757675328,2.8750049670585534,1.333319204849001,26.376882744101607,21.78255573292998,0.5733975502001947,1.002787545325166,2.1888075264797706,1.0580970010839508,26.839264668996872,0.4650001525878871,-1.0460104246732733,-0.847999095916748,-2.0356745593063152,0.33967636747281915,-1.4418368276115316,-0.25416136422196445,0.655150093708837,29.577500102978867,-3.9659587153402143,0.5938377316947828,1,0.3599996566772461,1.4599990844726562,2.2362494468688965,1.6949996948242188,1.0049991607666016,2,0.005893313560537905,1.9122691955053523,18.809999465942386,1.55999755859375,18.924999237060547,-1.4533386230468475,18.959999084472656,0.005893313560537905
2699,2004-01-08,18.625,18.739999771118164,18.25,18.739999771118164,743000.0,-0.0021430974318392693,7.5217521105269265,1.916679912261182,24.928406224177067,22.697882487120886,0.5251849421762564,0.8750015739849637,2.2007756124983544,1.1204230398298947,28.84751519796587,0.48999977111816406,-0.9329155202745909,-0.7529999732971184,-1.6522299211753122,0.14622997458107534,-1.2026149472362135,-0.3033849993580233,0.5011208836828906,32.18881590580161,-2.8821223127128164,0.44961497393909605,1,0.2524995803833008,1.4375,2.3712501525878906,1.7350006103515625,1.2800006866455078,3,0.03409397202050135,2.8750049670585534,18.665000915527344,1.9122691955053523,18.809999465942386,1.55999755859375,18.924999237060547,0.03409397202050135
2700,2004-01-09,18.38999938964844,18.71999931335449,18.229999542236328,18.549999237060547,912600.0,-0.012617482434983063,-1.0416676600783454,1.3913057900585166,19.531309759743976,22.907241821965982,0.6638195965959746,1.0350887621983667,2.3937961779961476,1.369902701693828,30.24439403021001,0.4899997711181605,-0.8639321592949223,-0.9067505836486767,-1.8559069423359098,0.04240577503855647,-1.3813287629922932,-0.4321724043050601,0.5608973172978722,20.77918860942028,-14.668087123851258,0.47457817934361723,1,0.45250034332275035,1.662500381469723,2.6525006294250453,1.9700012207031214,2.0799999237060476,4,0.05274612576926585,7.5217521105269265,18.625,2.8750049670585534,18.665000915527344,1.9122691955053523,18.809999465942386,0.05274612576926585
2701,2004-01-12,19.209999084472656,19.23500061035156,18.350000381469727,18.48500061035156,1474400.0,0.044589435673705546,1.2838670617536863,-4.531244784588731,49.89559375378283,26.38361804253033,-0.193805308525981,0.1470182983186774,1.5256499546390643,0.5651458484726639,31.128944502642586,0.8850002288818324,-0.8063277046661064,-0.03875083923339773,-0.8944616114463209,0.8169599329795254,-0.4666062253398593,0.38910454687306384,-0.9799995422363281,97.51228862614143,57.02553248595585,0.42785538610646134,1,-0.36749935150146484,0.8425006866455078,1.9450011253356934,1.1500015258789062,1.5450000762939453,0,0.010671621073651716,-1.0416676600783454,18.38999938964844,7.5217521105269265,18.625,2.8750049670585534,18.665000915527344,0.010671621073651716
2702,2004-01-13,19.225000381469727,19.44499969482422,19.075000762939453,19.200000762939453,795400.0,0.0007809108647587326,-1.6909050555212617,0.03448230502909683,46.18834809458029,29.441804242126963,-0.25524418570365626,0.05862690427163386,1.4392783615563616,0.563393951696888,31.631779314656733,0.3699989318847656,-0.7167038534376253,0.024750423431395774,-0.7059701834111607,0.7554710302739522,-0.3406098799898807,0.39011072685267223,-0.9950008392333984,81.89306290325112,39.99237555549112,0.36536030342127757,1,-0.3875007629394531,0.7824993133544922,1.951249599456787,1.135000228881836,1.215000152587887,1,0.025487633882725902,1.2838670617536863,19.209999084472656,-1.0416676600783454,18.38999938964844,7.5217521105269265,18.625,0.025487633882725902
2703,2004-01-14,19.09000015258789,19.34499931335449,18.989999771118164,19.34499931335449,367200.0,-0.007022118398081201,1.7843192986918286,-10.20012207217503,39.86487067002765,30.352247373516562,-0.16415732641459257,0.1414147545025628,1.521628712635387,0.7086778581638207,32.3054766383992,0.3549995422363246,-0.6308791528881983,-0.0724998474121108,-0.7380786579283445,0.5930789631041229,-0.4052892526702294,0.2602895578460078,-0.8114006042480462,70.78193434953926,32.361168684198404,0.33278940525811745,1,-0.2525005340576172,0.8499994277954102,2.182499885559082,1.2700004577636719,1.3199996948242188,2,0.0298585484687357,-1.6909050555212617,19.225000381469727,1.2838670617536863,19.209999084472656,-1.0416676600783454,18.38999938964844,0.0298585484687357
2704,2004-01-15,19.0049991607666,19.21999931335449,18.780000686645508,19.21999931335449,381000.0,-0.004452644900045488,3.0930075761609226,0.8431406281555482,39.95484374851991,32.33391414483792,-0.1366363898145977,0.19921939416481393,1.5527125170056806,0.8015767592851049,32.38687530908601,0.4399986267089808,-0.552542029310441,-0.1337508201599107,-0.7853797529459001,0.5178781126260787,-0.4595652865529054,0.19206364623308403,-0.6797436065673814,63.785968823095395,27.544843559964264,0.32581446639299466,1,-0.16749954223632812,0.8975009918212891,2.402500629425049,1.355001449584961,1.7300014495849574,3,0.03499084161498689,1.7843192986918286,19.09000015258789,-1.6909050555212617,19.225000381469727,1.2838670617536863,19.209999084472656,0.03499084161498689
2705,2004-01-16,19.059999465942386,19.26000022888184,18.864999771118164,19.049999237060547,559600.0,0.002893991455118039,-1.0789543690928716,-0.04651265946312121,43.92524280757488,34.89542954766177,-0.19663853621061023,0.11548623846739048,1.4518655065391073,0.7576686074803227,32.31787925619416,0.3950004577636754,-0.46561573478070883,-0.05675048828124574,-0.6863646236704817,0.5728636471079902,-0.37155755597586193,0.25805657941337046,-0.6899541461181649,64.84013969813391,28.704500202396645,0.3148070676946177,1,-0.22249984741211293,0.5574998855590785,2.230000495910641,1.3000011444091761,1.6900005340576136,4,0.044333748393488914,3.0930075761609226,19.0049991607666,1.7843192986918286,19.09000015258789,-1.6909050555212617,19.225000381469727,0.044333748393488914
2706,2004-01-20,18.989999771118164,19.040000915527344,18.670000076293945,19.01000022888184,459200.0,-0.00367259689326338,8.249809269502194,-1.9999999999996447,41.74312087142917,36.93429096377082,-0.13013383890755392,0.14819131842610744,1.4687793847097268,0.8442940262258993,32.365073530055575,0.38999938964844105,-0.4645229721487638,-0.09825019836425852,-0.6940807649221874,0.49758036819367035,-0.39616548164322296,0.19966508491470591,-0.5769562762939415,41.29030352699699,6.2555458154464745,0.2979152832789652,1,-0.15250015258789062,0.44750022888183594,1.9674997329711914,1.3700008392333984,0.8250007629394496,1,0.07793573249470231,-1.0789543690928716,19.059999465942386,3.0930075761609226,19.0049991607666,1.7843192986918286,19.09000015258789,0.07793573249470231
2707,2004-01-21,19.299999237060547,19.3799991607666,18.975000381469727,18.975000381469727,602400.0,0.016324353326947483,-1.4923089563538408,-16.249570856377048,50.833311478328106,39.65167193424043,-0.40601401743475307,-0.16349626477720847,1.104494454903481,0.5504168150483864,31.732021537553408,0.404998779296875,-0.4022850371007749,0.2074993133544929,-0.39332953615207344,0.8083281628610592,-0.09291511139879205,0.5079137381077778,-0.8456774942363232,88.73239058252113,48.996897058491925,0.3004144247532838,1,-0.46249961853027344,0.07250022888183594,1.6575002670288086,1.0600013732910156,1.0150012969970668,2,0.07538860006336745,8.249809269502194,18.989999771118164,-1.0789543690928716,19.059999465942386,3.0930075761609226,19.0049991607666,0.07538860006336745
2708,2004-01-22,19.63999938964844,19.780000686645508,19.274999618530273,19.274999618530273,706400.0,0.01761658891338258,-1.7671308755519557,1.1230801734813158,56.61761560658181,43.17269519895207,-0.6628745135228975,-0.5103674114434078,0.721422288126849,0.22923852560956348,30.719990723946232,0.5050010681152344,-0.3216191762549627,0.5352495193481488,-0.10052196784680945,1.171021006543107,0.21736377575066967,0.8531352629456279,-1.1460505287442189,87.38727747611551,43.196778506527224,0.31788574359747834,1,-0.6349992752075231,-0.26749992370605824,1.2387509346008265,0.7200012207031214,0.75,3,0.04073325709118025,-1.4923089563538408,19.299999237060547,8.249809269502194,18.989999771118164,-1.0789543690928716,19.059999465942386,0.04073325709118025
2709,2004-01-23,19.690000534057614,19.795000076293945,19.565000534057614,19.63999938964844,416400.0,0.0025458831956750583,-1.3000085831179145,0.1369895226399604,64.89797252953852,48.213435506707015,-0.6100740813767551,-0.5781993557147551,0.6336837071653214,0.18928013679627043,29.989481228018466,0.22999954223633168,-0.24025821905002687,0.577750682830807,-0.08269979285300266,1.2382011585146167,0.24752544498890217,0.9079759206727118,-1.118888563608916,90.66670735677052,39.30765740514916,0.33022523784190433,1,-0.6175003051757777,-0.605000495910641,1.1762490272522008,0.9724998474121129,0.7099990844726598,4,0.03656674930552284,-1.7671308755519557,19.63999938964844,-1.4923089563538408,19.299999237060547,8.249809269502194,18.989999771118164,0.03656674930552284
2710,2004-01-26,19.71999931335449,19.84000015258789,19.405000686645508,19.84000015258789,370800.0,0.0015235540113360813,6.249940395772073,-2.3999618539008507,66.25765961845246,50.03144282500364,-0.482290170723477,-0.6186519975352205,0.5680971082775876,0.1670457692125531,29.656638663330252,0.4349994659423828,-0.15414739757753182,0.5942495346069308,-0.10515836775192611,1.2936574369657876,0.24454558342750232,0.9439534857863592,-1.050976294438172,89.7435186830489,32.246682217391694,0.34970395117942776,1,-0.46499919891357067,-0.6849994659423793,0.8712506294250524,0.9800014495849645,0.4300003051757848,0,0.05147065579813215,-1.3000085831179145,19.690000534057614,-1.7671308755519557,19.63999938964844,-1.4923089563538408,19.299999237060547,0.05147065579813215
2711,2004-01-27,19.299999237060547,19.725000381469727,19.299999237060547,19.674999237060547,308400.0,-0.02129817905264908,-1.2666727701822917,3.1249781451163345,58.909080568431065,51.44485754432039,-0.05384318949305111,-0.21104765522606073,0.9341611900604789,0.5900517064342807,29.289201206915337,0.4250011444091797,-0.06397548195765879,0.17524948120117045,-0.5230452927567697,0.8735442551591106,-0.17389790577779962,0.5243968681801405,-0.5138785047770718,37.572131975330144,-22.686788347163585,0.34914738697897,1,-0.044999122619628906,-0.2649993896484375,1.2237505912780762,1.4000015258789062,0.6550006866455043,1,0.07512957617921101,6.249940395772073,19.71999931335449,-1.3000085831179145,19.690000534057614,-1.7671308755519557,19.63999938964844,0.07512957617921101
2712,2004-01-28,19.125,19.475000381469727,19.01000022888184,19.334999084472656,502400.0,-0.00906731834084773,-1.1136436541446129,0.55999755859375,58.273357108846405,53.49024492641137,0.11787506873825748,-0.056674918454099554,1.0636844926020785,0.769624449849303,29.013641755017193,0.4650001525878871,0.0668523721881229,0.011500263214109907,-0.6787178592205443,0.7017183856487641,-0.33360879800321896,0.3566093244314388,-0.23349132568608155,13.855395384215516,-48.20731667182203,0.34510906121732765,1,0.13000011444091797,-0.09000015258789062,1.364999771118164,1.5750007629394531,0.8250007629394531,2,0.03607845929713016,-1.2666727701822917,19.299999237060547,6.249940395772073,19.71999931335449,-1.3000085831179145,19.690000534057614,0.03607845929713016
2713,2004-01-29,19.25,19.25,18.899999618530273,19.170000076293945,485200.0,0.006535947712418277,7.750017881410486,-0.38095367847411443,60.90749797281916,55.81831761800017,0.02006821933062497,-0.19232302545395186,0.903717253560405,0.6507696319546383,28.6736526557925,0.35000038146972656,0.07274590889744559,0.13700027465820241,-0.5527853436008847,0.8267858929172895,-0.20789253447134115,0.481893083787746,0.5900001525878906,37.23406198067897,-27.42575083162677,0.344892809129543,1,0.005000114440917969,-0.21500015258789062,1.111250400543213,1.4500007629394531,0.37000083923339844,3,0.05532470306792803,-1.1136436541446129,19.125,-1.2666727701822917,19.299999237060547,6.249940395772073,19.71999931335449,0.05532470306792803
2714,2004-01-30,19.23500061035156,19.3799991607666,18.989999771118164,19.26499938964844,323800.0,-0.0007791890726462913,2.000014672007277,-0.3749850988246841,65.97355528281383,58.26813011524894,0.07948280881131708,-0.19064210522082803,0.882854161228412,0.6717296949499705,28.181392659104613,0.3899993896484375,0.08798213787969189,0.12425088882445934,-0.5635317559298052,0.8120335335787239,-0.21964043355267293,0.4681422112015916,0.5861995315551809,35.638383137424015,-33.14389847880311,0.3438913223771319,1,0.01999950408935902,-0.20000076293944957,0.983749389648441,1.4650001525878942,0.3149986267089879,4,0.0600467243383036,7.750017881410486,19.25,-1.1136436541446129,19.125,-1.2666727701822917,19.299999237060547,0.0600467243383036
2715,2004-02-02,19.024999618530273,19.184999465942386,18.7450008392334,19.13999938964844,386800.0,-0.01091764934534345,3.292671126452495,3.833481688707247,45.454562495840854,58.68051251796135,0.31737202377209783,0.0258010820006902,1.0718662531046448,0.893476429695383,27.45723800890456,0.4899997711181605,0.1270633057849757,-0.08900012969970561,-0.7743935492064296,0.5963932898070183,-0.4316968394530676,0.25369658005365636,0.777776512908936,28.5713173557129,-35.06586123734389,0.3426967097533617,2,0.2675008773803711,0.010000228881835938,1.1037507057189941,1.6750011444091797,0.5,0,0.0722733260220807,2.000014672007277,19.23500061035156,7.750017881410486,19.25,-1.1136436541446129,19.125,0.0722733260220807
2716,2004-02-03,18.71500015258789,19.020000457763672,18.625,18.975000381469727,648200.0,-0.016294321795436217,1.2571430128446166,2.2608760552633935,39.05578872142968,57.37189887830596,0.6529222605955631,0.33651455999696367,1.357003015124448,1.2175300390731216,26.590356995963106,0.39999961853027344,0.16689711258550588,-0.3884996414184556,-1.0922720576778566,0.3152727748409454,-0.7403858495481579,-0.03661343328875333,1.0454649671630847,10.588248493756241,-48.643679525367844,0.35188620812970073,2,0.5174999237060547,0.31999969482421875,1.3812499046325684,1.9850006103515625,0.1399993896484375,1,0.07667643356892806,3.292671126452495,19.024999618530273,2.000014672007277,19.23500061035156,7.750017881410486,19.25,0.07667643356892806
2717,2004-02-04,18.780000686645508,18.899999618530273,18.649999618530273,18.780000686645508,348600.0,0.0034731783877985922,1.0833518771656547,-0.0,43.14160543037292,55.87456441428276,0.5659148933014748,0.2836966336442046,1.2720569872502026,1.1649487350932404,25.268302202869975,0.25,0.19452579992595176,-0.3219991683959975,-1.0285278804460454,0.38452954365405034,-0.6752635244210232,0.03126518762902819,0.9123365259204093,20.52991509131284,-35.70262689871896,0.353264356025024,2,0.4524993896484375,0.25499916076660156,1.3162493705749512,1.9200000762939453,0.31999969482421875,2,0.06256651725769569,1.2571430128446166,18.71500015258789,3.292671126452495,19.024999618530273,2.000014672007277,19.23500061035156,0.06256651725769569
2718,2004-02-05,18.774999618530273,18.905000686645508,18.625,18.850000381469727,528800.0,-0.0002662975469852613,2.0270119801224817,-100.0,44.72478187984055,53.63309878653854,0.48646966295165583,0.31343082286607427,1.2437480596833694,1.1834240856465996,23.61140318230145,0.2800006866455078,0.2354529582405398,-0.33250017166137624,-1.0263034951239298,0.36130315180117734,-0.679401833392653,0.014401490069900547,0.8532973612816903,19.867521227171792,-33.94683054366607,0.34690166173127757,2,0.4575004577636719,0.26000022888183594,1.1775007247924805,1.9250011444091797,0.2700004577636719,3,0.06258328459562224,1.0833518771656547,18.780000686645508,1.2571430128446166,18.71500015258789,3.292671126452495,19.024999618530273,0.06258328459562224
2719,2004-02-06,19.26000022888184,19.325000762939453,18.73500061035156,18.76000022888184,571000.0,0.025832256735328407,-1.1454580764188533,-6.666598850516251,53.83143134423469,52.25240675606991,-0.07369030806255594,-0.12812710969539154,0.7102377224766876,0.7102243184507344,21.307242445883677,0.5900001525878942,0.24141348550251251,0.1207504272460973,-0.5372790980966435,0.7787799525888381,-0.20826433542527312,0.4497651899174677,0.30809893214140516,90.71421954103843,36.71264719213175,0.32901476267136975,2,-0.08500003814697621,-0.22500038146973012,0.6325001716613734,1.4400005340576136,0.16499900817870738,4,0.018691620253031394,2.0270119801224817,18.774999618530273,1.0833518771656547,18.780000686645508,1.2571430128446166,18.71500015258789,0.018691620253031394
2720,2004-02-09,19.36000061035156,19.479999542236328,19.149999618530273,19.149999618530273,366200.0,0.005192127740463848,-2.1428415727377588,0.420001983642571,57.00758820941229,52.041129827290035,-0.2571710387684618,-0.159931166073914,0.5549583038834918,0.6225664068251753,18.71190851491843,0.3299999237060547,0.20262444219443765,0.1722507476806605,-0.3891522295179719,0.7336537248792929,-0.1084507409186557,0.4529522362799767,0.1515126010102925,85.96502969219128,29.101610151874787,0.2807014885993169,2,-0.3075008392333949,-0.3250007629394496,0.5324997901916539,1.3400001525878942,0.639999389648441,0,0.009813978342924079,-1.1454580764188533,19.26000022888184,2.0270119801224817,18.774999618530273,1.0833518771656547,18.780000686645508,0.009813978342924079
2721,2004-02-10,19.415000915527344,19.559999465942386,19.270000457763672,19.354999542236328,264200.0,0.0028409247645568847,-1.5217355248536624,0.2857194757540852,52.410934496028574,51.38974953697695,-0.3287102189567044,-0.20952841502984043,0.43853672434278224,0.5785973331264671,17.589241926911477,0.2899990081787145,0.13379745087997463,0.21700096130371094,-0.35352417333378483,0.7875260959412067,-0.06826160601503517,0.502263528622457,-0.7900009155273438,84.49212478759027,30.35207729067791,0.2852625673187476,2,-0.32250118255615234,-0.3800010681152344,0.46249914169311523,1.2874994277954102,0.5349998474121094,1,0.005665655308568995,-2.1428415727377588,19.36000061035156,-1.1454580764188533,19.26000022888184,2.0270119801224817,18.774999618530273,0.005665655308568995
2722,2004-02-11,19.71500015258789,19.96500015258789,19.395000457763672,19.44499969482422,511000.0,0.015451930101152866,-2.0810883259616673,4.499904634751097,51.59916255644766,50.355490046269004,-0.5992323375623485,-0.49638584529250807,0.07546727905327089,0.2923639673095906,17.154560618801057,0.5699996948242188,0.060406168391317294,0.4925002098083482,-0.12320223151671783,1.1082026511334142,0.18464898914581696,0.8003514304708794,-1.0713001632690435,81.34328570655872,30.111324518035673,0.30785122066253295,2,-0.4200000762939453,-0.6175003051757812,0.10500001907348633,0.9300003051757812,-0.10499954223633168,2,-0.04362163853387924,-1.5217355248536624,19.415000915527344,-2.1428415727377588,19.36000061035156,-1.1454580764188533,19.26000022888184,-0.04362163853387924
2723,2004-02-12,19.65999984741211,19.80500030517578,19.55500030517578,19.73500061035156,348200.0,-0.002789769452198665,1.3255797448590336,-0.27778013252517086,49.36168762179644,48.509726972822634,-0.5363615634282546,-0.4179200579828084,0.06094460730464135,0.35783648435322135,16.541139694210074,0.25,0.03280038835978516,0.4089999198913574,-0.2330822353295794,1.0510820751122942,0.08795884228088724,0.7300409975018276,-0.9634478515624991,75.20321799297234,27.763200445464875,0.32104107761046924,2,-0.36499977111816406,-0.5625,0.019999980926513672,0.8450002670288086,-0.26000022888183594,3,-0.02848420499942661,-2.0810883259616673,19.71500015258789,-1.5217355248536624,19.415000915527344,-2.1428415727377588,19.36000061035156,-0.02848420499942661
2724,2004-02-13,19.670000076293945,19.854999542236328,19.30500030517578,19.645000457763672,522000.0,0.0005086586449365438,1.7848164834156635,-0.3333248563145471,48.927055841885085,48.895559566827544,-0.53436191311404,-0.3958406026235366,-0.011997551911470339,0.35647704055524443,15.3016560453398,0.5499992370605469,0.020391450017026358,0.3857501029968269,-0.2713909990983012,1.042891205091955,0.057179551949264606,0.7143206540443892,-0.9227101541748048,63.803695339285504,20.817770759732547,0.3285705510475632,2,-0.375,-0.5725002288818359,-0.09499979019165039,0.7300004959106445,-0.18000030517578125,4,-0.03177427542327482,1.3255797448590336,19.65999984741211,-2.0810883259616673,19.71500015258789,-1.5217355248536624,19.415000915527344,-0.03177427542327482
2725,2004-02-17,19.905000686645508,19.9950008392334,19.6299991607666,19.780000686645508,346200.0,0.0119471585887172,1.3934512344598144,5.0000762951094835,64.10258234268392,51.67853663585579,-0.7056093942636181,-0.5947849085469166,-0.3028654181417849,0.12558377455831504,14.227918842619308,0.3650016784667969,-0.005351223430530183,0.578500652313231,-0.12495777248191331,1.2819590771083753,0.22677143991565885,0.9302298647108032,-1.1090023553076165,87.58619238165895,42.10135711754979,0.35172921239757254,2,-0.5950002670288086,-0.7925004959106445,-0.4350008964538574,0.44499969482421875,-0.8050003051757812,1,-0.024114616077707485,1.7848164834156635,19.670000076293945,1.3255797448590336,19.65999984741211,-2.0810883259616673,19.71500015258789,-0.024114616077707485
2726,2004-02-18,20.46999931335449,20.84000015258789,20.065000534057614,20.2450008392334,1215400.0,0.028384757961251728,-1.6495754919988845,1.7999877929687216,76.52856769879108,55.38819911012447,-1.1124693735314573,-1.0995975672246168,-0.9281504048898164,-0.4320601921170173,13.309590589085607,0.9349994659423828,-0.028906182639445888,1.0694993019103975,0.21906367608427502,1.91993492773652,0.6442814889973363,1.4947171148234588,-1.6020608315428682,75.8957084030207,25.31899343874621,0.4252178129130612,2,-0.7374992370605433,-0.87499904632568,-1.022499561309811,-0.129999160766598,-0.8699989318847621,2,-0.022960397123602427,1.3934512344598144,19.905000686645508,1.7848164834156635,19.670000076293945,1.3255797448590336,19.65999984741211,-0.022960397123602427
2727,2004-02-19,20.7549991607666,20.84499931335449,20.350000381469727,20.530000686645508,1184200.0,0.01392280688676828,1.4444465375631328,1.0000000000000158,77.92204575227697,59.07678398483963,-1.2156973765361023,-1.338636010476911,-1.2610517384478577,-0.6971157873209854,13.321854024694769,0.4949989318847621,0.03884410670369576,1.2817491531372056,0.24007945289453758,2.3234188533798736,0.7609143030158734,1.8025840032585378,-1.7292957452928803,94.15583048366203,40.16087079626698,0.5208348501213337,2,-0.9649991989135778,-1.0199995040893555,-1.3074994087219238,-0.41499900817871094,-1.5849990844726562,3,-0.03878575911238025,-1.6495754919988845,20.46999931335449,1.3934512344598144,19.905000686645508,1.7848164834156635,19.670000076293945,-0.03878575911238025
2728,2004-02-20,20.440000534057614,20.76499938964844,20.40999984741211,20.63500022888184,604600.0,-0.015177000214215086,-1.7842984726315596,-0.8666711878200445,70.11685452506396,60.886275449376214,-0.7148555539981416,-1.0125439522901765,-0.9973129879664278,-0.3583732990616788,14.322602695706832,0.3549995422363317,0.15231908285897333,0.9267504692077608,-0.19985701516945298,2.0533579535849746,0.3634467270191557,1.490054211396366,-1.232367528795816,73.70136103036519,16.66628549512714,0.5633037421886068,2,-0.4425010681152308,-0.7050008773803675,-1.0175008773803675,-0.10000038146972301,-0.8199996948242152,4,-0.04060664882679865,1.4444465375631328,20.7549991607666,-1.6495754919988845,20.46999931335449,1.3934512344598144,19.905000686645508,-0.04060664882679865
2729,2004-02-23,20.40999984741211,20.549999237060547,20.23500061035156,20.549999237060547,459200.0,-0.0014677439266949088,3.5000000000000506,0.7179467115301589,74.60035463804086,62.84102727477939,-0.5638692747751541,-0.9758704062309675,-1.0167539128347762,-0.30647822226996624,15.245312535580691,0.3149986267089879,0.2596722435463761,0.8607498168945327,-0.3336150666895037,2.055114700478569,0.2635673751025145,1.4579322586865509,-1.0386302113410437,64.1975793158665,3.414886024306149,0.597182441792018,2,-0.35249996185302734,-0.6750001907348633,-1.0212502479553223,-0.06999969482421875,-0.7199993133544957,0,-0.04948555788499431,-1.7842984726315596,20.440000534057614,1.4444465375631328,20.7549991607666,-1.6495754919988845,20.46999931335449,-0.04948555788499431
2730,2004-02-24,20.73500061035156,20.7450008392334,20.25,20.545000076293945,477000.0,0.015923604378696554,3.714271441676279,-1.3571525885558329,85.68903093272655,66.53859354552361,-0.7524421709030698,-1.2869115656256334,-1.3462074080414155,-0.6006065764851307,15.999677881092559,0.49500083923339844,0.3831736934642933,1.135000514984128,-0.17095735048038208,2.440958380448638,0.48202158225187475,1.7879794477163813,-1.216268006552152,85.89758010876794,17.990438428494386,0.6529789327322546,2,-0.6600008010864222,-1.0000009536743129,-1.365000724792477,-0.4150009155273402,-0.7150001525878871,1,-0.06004344357780489,3.5000000000000506,20.40999984741211,-1.7842984726315596,20.440000534057614,1.4444465375631328,20.7549991607666,-0.06004344357780489
2731,2004-02-25,20.75,20.75,20.375,20.645000457763672,428400.0,0.0007233850594126068,6.142888283378746,0.5526276163228533,85.43163357509086,70.29775699203951,-0.6237513157295531,-1.2518960772649521,-1.3705739413387512,-0.5948712296197343,16.57935296663456,0.375,0.4557442413452151,1.0774998664855957,-0.31636808771461133,2.4713678206858027,0.3805658893854904,1.774433843585701,-1.0986407252450832,84.426308959868,10.091437525647578,0.6969339771001042,2,-0.6750001907348633,-1.015000343322754,-1.5225005149841309,-0.6850004196166992,-0.735000610351559,2,-0.07951805390507338,3.714271441676279,20.73500061035156,3.5000000000000506,20.40999984741211,-1.7842984726315596,20.440000534057614,-0.07951805390507338
2732,2004-02-26,19.815000534057614,20.674999237060547,19.815000534057614,20.6200008392334,1587400.0,-0.04506021522613912,-1.1366419303782371,-7.666702997275238,64.01618830419693,71.92603484563958,0.36534486768529106,-0.27674172722022305,-0.4568054604695746,0.35459862650118623,16.11978804478788,0.9349994659423864,0.4952338312497844,0.1080003738403299,-1.2627748452775585,1.4787755929582183,-0.5773872357186143,0.7933879833992741,-0.04427725544273997,0.0,-77.8693194501599,0.6853876095589436,2,0.2599992752075231,-0.08000087738036754,-0.6775007247924769,0.24999904632568715,0.274999618530277,3,-0.010850373292614846,6.142888283378746,20.75,3.714271441676279,20.73500061035156,3.5000000000000506,20.40999984741211,-0.010850373292614846
2733,2004-02-27,20.315000534057614,20.350000381469727,19.899999618530273,19.9950008392334,842600.0,0.02523340835346488,1.307699831761806,-0.39751499815188035,64.16108372265441,73.6187046101695,-0.03572972864529689,-0.7303068323978401,-0.9613808540959177,-0.1371375464940563,15.431916178836763,0.5349998474121129,0.5652177432386623,0.5547503471374462,-0.8239959432274304,1.9334966375023228,-0.13462279804499033,1.2441234923198827,-0.5,53.4759663735262,-21.828013891317887,0.6893731451824376,2,-0.07750129699706676,-0.5800008773803675,-1.2100009918212855,-0.25000095367431285,0.404998779296875,4,-0.05636231492310828,-1.1366419303782371,19.815000534057614,6.142888283378746,20.75,3.714271441676279,20.73500061035156,-0.05636231492310828
2734,2004-03-01,20.38999938964844,20.450000762939453,20.114999771118164,20.325000762939453,362000.0,0.0036917968800982415,2.6216054601315544,0.20312090217677706,63.91891390324274,73.59829700578716,0.0023957921172943486,-0.7529432238470584,-1.0284111109410965,-0.20590730574890515,15.141232886748583,0.33500099182128906,0.6240342653702662,0.5719992637634306,-0.8108633023285918,1.954861829855453,-0.11943201928258063,1.2634305468094418,-0.5749988555908274,61.49723893278226,-11.94355528977578,0.6914312830460105,3,-0.05999946594238992,-0.654999732971195,-1.2012495994567907,-0.32499980926514027,0.11000061035155895,0,-0.03776353965002832,1.307699831761806,20.315000534057614,-1.1366419303782371,19.815000534057614,6.142888283378746,20.75,-0.03776353965002832
2735,2004-03-02,20.399999618530273,20.424999237060547,20.045000076293945,20.399999618530273,422200.0,0.0004904477283560471,14.200198367284656,0.0,63.474685991699474,72.14786570499919,0.07822104630032811,-0.6900282869375971,-1.0308070154792972,-0.21075459677151187,14.311224998950895,0.37999916076660156,0.7005074894903665,0.5132494926452651,-0.840016305270666,1.8665152905611961,-0.16338340631270043,1.1898823916032306,-0.5,62.56678273960713,-9.084644885078582,0.6766328989579655,3,-0.0699996948242223,-0.6649999618530273,-1.3212494850158691,-0.33500003814697266,0.13000106811523438,1,-0.03480387734065127,2.6216054601315544,20.38999938964844,1.307699831761806,20.315000534057614,-1.1366419303782371,19.815000534057614,-0.03480387734065127
2736,2004-03-03,20.149999618530273,20.440000534057614,19.95499992370605,20.415000915527344,460800.0,-0.01225490218994485,2.0793637337952022,-100.0,56.033283652291956,69.71578102722307,0.3107323462448228,-0.3446815307207167,-0.7778851863320355,0.047946754958111626,13.141992078604606,0.4850006103515625,0.7788964340107967,0.19149951934814524,-1.047528167457454,1.4305272061537444,-0.42801432405465434,0.8110133627509448,0.6949996948242152,38.953440662516584,-30.17195491460636,0.6195138434027998,3,0.1400003433227539,-0.41499996185302734,-1.0049996376037598,-0.08500003814697266,0.0699996948242152,2,-0.0064515713760635585,14.200198367284656,20.399999618530273,2.6216054601315544,20.38999938964844,1.307699831761806,20.315000534057614,-0.0064515713760635585
2737,2004-03-04,19.95499992370605,20.28499984741211,19.875,20.155000686645508,429800.0,-0.00967740439284659,-1.2777730682829653,0.7547161663200002,53.938588927590416,67.91819596083712,0.42501287017289613,-0.060228306797345255,-0.5710472734206782,0.24868615439393338,11.839032361819548,0.4099998474121094,0.7997748287644804,-0.062250137329105115,-1.1705224643708583,1.046022189712648,-0.6163863008499817,0.49188602619177146,0.8721994018554682,13.91301174925137,-52.19457203103052,0.5541361635208771,3,0.32750034332275746,-0.22000026702880504,-0.8099999427795375,0.10999965667724965,0.1949996948242223,3,0.0030067384701470967,2.0793637337952022,20.149999618530273,14.200198367284656,20.399999618530273,2.6216054601315544,20.38999938964844,0.0030067384701470967
2738,2004-03-05,19.950000762939453,20.0,19.739999771118164,19.9950008392334,903400.0,-0.00025052171314010607,8.454829200624241,0.2249995231646568,53.743328734952186,65.60074863827171,0.3947033008398755,0.03932888213337549,-0.5598267424756997,0.2613702917578493,10.497901790431738,0.26000022888183594,0.7319651305927266,-0.1259993553161607,-1.0692943405376205,0.8172956299052991,-0.5976468479268924,0.345648137294571,0.8391105895996063,29.577563164045184,-35.300391015602216,0.4716474926107305,3,0.2949991226196289,-0.21500110626220703,-0.8050007820129395,0.11499881744384766,-0.2550010681152344,4,0.007017512997218089,-1.2777730682829653,19.95499992370605,2.0793637337952022,20.149999618530273,14.200198367284656,20.399999618530273,0.007017512997218089
2739,2004-03-08,19.6200008392334,20.01000022888184,19.53499984741211,20.0049991607666,786600.0,-0.01654134892661685,1.4050624354157764,8.555503751112617,46.28422165656542,61.222436496476035,0.6714692890994272,0.41917323179585253,-0.2319863186773503,0.5952982067570289,10.483320443001402,0.4750003814697301,0.618349552606869,-0.47399930953979563,-1.3639638611072797,0.4159652420276885,-0.9189815853235395,-0.029017033756051802,1.1061638184204057,9.392367660665059,-50.43975227295344,0.44498227578374294,3,0.5224990844726562,0.11499881744384766,-0.47500085830688477,0.44499874114990234,0.22999954223632812,0,0.05606515938171941,8.454829200624241,19.950000762939453,-1.2777730682829653,19.95499992370605,2.0793637337952022,20.149999618530273,0.05606515938171941
2740,2004-03-09,19.549999237060547,19.645000457763672,19.434999465942386,19.53499984741211,534000.0,-0.0035678694790304277,1.0487718645329016,-0.03895962348278425,36.227536532312826,55.75531460283403,0.6210067834254822,0.5313831793433224,-0.16210074753742987,0.6730120843871603,10.949748128955571,0.2100009918212855,0.5376894343479108,-0.553500843048095,-1.4140455891375616,0.30704390304137164,-0.9837732160928283,-0.12322847000336168,1.0808722357739207,11.442751133969475,-44.44245515823097,0.4302723730447327,3,0.505000114440918,0.18500041961669922,-0.4049992561340332,0.5150003433227539,0.375,1,0.04859339130502649,1.4050624354157764,19.6200008392334,8.454829200624241,19.950000762939453,-1.2777730682829653,19.95499992370605,0.04859339130502649
2741,2004-03-10,19.524999618530273,19.815000534057614,19.51499938964844,19.549999237060547,557000.0,-0.0012787529159020705,-12.333361590303998,-1.6667090539165819,30.032462103806935,51.979345025012925,0.5073159468315396,0.5955819541975416,-0.13331908592346053,0.7067745988939969,11.479717107541646,0.3000011444091726,0.441155075868668,-0.5840003967285163,-1.4272495868184123,0.2592487933613796,-1.0056249917734625,-0.16237580168357013,0.9862846536149874,10.588248493755867,-38.78478637035097,0.4216245950449471,3,0.41750049591064453,0.21000003814697266,-0.3612494468688965,0.5399999618530273,0.4500007629394531,2,0.05147252690143134,1.0487718645329016,19.549999237060547,1.4050624354157764,19.6200008392334,8.454829200624241,19.950000762939453,0.05147252690143134
2742,2004-03-11,18.854999542236328,19.625,18.65999984741211,19.59000015258789,1097600.0,-0.03431498537178357,1.3975149981518864,29.400473029678796,26.928657376276433,47.84240876430426,1.1474899763539597,1.2625827347466263,0.5317883917967734,1.380213647892056,12.157511043230985,0.9650001525878906,0.25413732995067306,-1.2110004425048828,-2.2118295646625867,-0.2101713203471789,-1.7114150035837348,-0.7105858814260309,1.5486562492886442,14.44441775726943,-30.535505287015514,0.5004145610788521,3,0.7000007629394531,0.880000114440918,0.2787504196166992,1.2100000381469727,1.220001220703125,3,0.07239457991290221,-12.333361590303998,19.524999618530273,1.0487718645329016,19.549999237060547,1.4050624354157764,19.6200008392334,0.07239457991290221
2743,2004-03-12,19.100000381469727,19.2549991607666,18.774999618530273,18.854999542236328,549400.0,0.01299394564739087,-1.3703640910439536,-0.33333419834333283,32.05479996091246,44.301951659600896,0.7956922400674102,1.0260849490606319,0.2875424281812009,1.143703946519473,12.871933805426167,0.4799995422363281,0.06009302091690216,-0.9379996299743638,-2.0150833219551103,0.13908406200638268,-1.476541475964737,-0.39945778398399057,1.0944166967617015,32.59262294271307,-9.545107388155905,0.5385418459903734,3,0.4499998092651367,0.6349992752075195,0.03374958038330078,0.9649991989135742,1.0749988555908203,4,0.054973780947105366,1.3975149981518864,18.854999542236328,-12.333361590303998,19.524999618530273,1.0487718645329016,19.549999237060547,0.054973780947105366
2744,2004-03-15,19.045000076293945,19.145000457763672,18.825000762939453,19.100000381469727,491000.0,-0.0028795970721100517,3.4137749598800347,-0.22449027255529347,24.999985892388395,40.02698498189967,0.7150339327279127,1.0876240910848267,0.34202929134398374,1.2064029214043508,14.258385402308866,0.31999969482421875,-0.0174952578738079,-0.9617499351501451,-2.1172049830547692,0.1937051127544791,-1.5394774591024571,-0.384022411197833,0.9652869342391632,33.333333333333435,-3.134028381020258,0.5777275239523116,3,0.505000114440918,0.7074995040893555,0.08874988555908203,1.0199995040893555,1.2800006866455078,0,0.034129672666126876,-1.3703640910439536,19.100000381469727,1.3975149981518864,18.854999542236328,-12.333361590303998,19.524999618530273,0.034129672666126876
2745,2004-03-16,19.424999237060547,19.76000022888184,19.0,19.0,884400.0,0.019952699356488912,-2.576478085646856,-7.727215980024969,32.30973109687096,37.391034697964,0.20359686517979725,0.7060185569101769,-0.023762087646950647,0.8329573259324832,14.837430172282584,0.7600002288818395,-0.13096762125869077,-0.5577507019042969,-1.7416935984227138,0.62619219461412,-1.1497221501635053,0.03422074635491157,0.4232533138980408,66.23367401367035,34.352580718231955,0.5919714482592082,3,0.0475006103515625,0.3275003433227539,-0.31999921798706055,0.6400003433227539,1.4099998474121094,1,0.02187908165259178,3.4137749598800347,19.045000076293945,-1.3703640910439536,19.100000381469727,1.3975149981518864,18.854999542236328,0.02187908165259178
2746,2004-03-17,20.0,20.049999237060547,19.325000762939453,19.479999542236328,837200.0,0.029601070039808386,1.338708784278498,1.2235326852824226,52.73263594436295,37.25703992204984,-0.44132945794444467,0.09908118142446654,-0.5764522537063783,0.27287010079406926,13.65837961445566,0.7249984741210938,-0.24319016313409136,0.04075002670288086,-1.120919765999158,1.2024198194049198,-0.5400848696481368,0.6215849230538986,-1.3400001525878906,96.40293100609254,57.99035175190083,0.5808348963510193,3,-0.6450004577636719,-0.24750041961669922,-0.9562501907348633,0.06499958038330078,0.6749992370605469,2,-0.003750038146972612,-2.576478085646856,19.424999237060547,3.4137749598800347,19.045000076293945,-1.3703640910439536,19.100000381469727,-0.003750038146972612
2747,2004-03-18,19.950000762939453,20.049999237060547,19.645000457763672,19.88500022888184,618800.0,-0.002499961853027366,2.0566236009644796,0.12500091699372093,43.781944846096174,36.15021948995472,-0.4381947898810239,0.09030999506437354,-0.5005560655442416,0.32694554685038923,12.407689347254,0.404998779296875,-0.3632913653743408,0.031000709533692827,-1.0687104503500997,1.1307118694174854,-0.5188548704082017,0.5808562894755873,-1.2622009277343764,92.15698007530663,53.35098140744998,0.5498555799418955,3,-0.595001220703125,-0.19750118255615234,-0.8862509727478027,0.11499881744384766,1.0749988555908203,3,0.0012531136628683992,1.338708784278498,20.0,-2.576478085646856,19.424999237060547,3.4137749598800347,19.045000076293945,0.0012531136628683992
2748,2004-03-19,19.61000061035156,20.024999618530273,19.545000076293945,19.88500022888184,977400.0,-0.01704261351305325,-1.3703640910439536,-4.23072860119169,37.81252197920742,35.208919525803836,-0.16929920315373082,0.3846622274332674,-0.1334014024736696,0.6714812728295527,11.14143143682257,0.4799995422363281,-0.4469519544858116,-0.26749944686890004,-1.3468829140069651,0.8118840202691651,-0.8071911804379326,0.2721922867001325,-0.894956787109372,64.08170001806116,26.983308796066623,0.5396917335690333,3,-0.2550010681152308,0.14249897003174183,-0.4137506484985316,0.45499897003174183,1.654998779296882,4,0.02371239868000985,2.0566236009644796,19.950000762939453,1.338708784278498,20.0,-2.576478085646856,19.424999237060547,0.02371239868000985
2749,2004-03-22,19.399999618530273,19.65999984741211,19.315000534057614,19.540000915527344,558200.0,-0.010708872273590408,-1.2258058561856373,0.5090963316432914,35.29412424687813,35.10520704964443,0.006942883771998254,0.5429544240667639,0.10316328349853521,0.8661611733328556,10.453319939790461,0.34499931335449574,-0.5190008795098606,-0.42700042724609233,-1.4959420383392192,0.6419411838470346,-0.9614712327926576,0.1074703783004729,-0.6582566870117184,38.09522944512464,4.044159949587389,0.5344708055465639,3,-0.04500007629394531,0.35249996185302734,-0.2037496566772461,0.6649999618530273,3.425001144409176,0,0.03994843473038112,-1.3703640910439536,19.61000061035156,2.0566236009644796,19.950000762939453,1.338708784278498,20.0,0.03994843473038112
2750,2004-03-23,19.489999771118164,19.524999618530273,19.395000457763672,19.5,513200.0,0.004639183214309117,3.3333439298089456,0.07142954455661367,39.814822445949645,36.19213597654917,-0.10332942286666125,0.37407878103063297,0.04889625166186562,0.7559385753184316,9.377774636732022,0.12999916076660156,-0.5937548464880962,-0.2747502326965332,-1.2630102243795704,0.713509758986504,-0.7688802285380518,0.21937976314498542,-0.7220917134887692,23.8094620229353,-9.224036643001938,0.494129995841518,3,-0.13500022888183594,0.2624998092651367,-0.2937498092651367,0.5749998092651367,2.9500007629394496,1,0.042842534716632574,-1.2258058561856373,19.399999618530273,-1.3703640910439536,19.61000061035156,2.0566236009644796,19.950000762939453,0.042842534716632574
2751,2004-03-24,19.100000381469727,19.5,19.049999237060547,19.5,756000.0,-0.020010230591504197,1.2500059604701619,39.99904634751097,37.55459679165768,37.37279591159153,0.24590329197590322,0.6683952425226884,0.4443985891592135,1.1158975160613345,8.474359371170832,0.4500007629394531,-0.6229968485173423,-0.582249641418457,-1.4969453539956241,0.33244607115871005,-1.0395974977070388,-0.12490178512987526,-0.30645050025171017,5.000114440917969,-29.194056633494434,0.4573478562885827,3,0.3124990463256836,0.6524991989135742,0.11124992370605469,0.9524993896484375,3.3500003814697266,2,0.0908376266152422,3.3333439298089456,19.489999771118164,-1.2258058561856373,19.399999618530273,-1.3703640910439536,19.61000061035156,0.0908376266152422
2752,2004-03-25,19.600000381469727,19.709999084472656,19.09499931335449,19.18000030517578,875200.0,0.02617800994837083,-1.0847377081508027,-1.0500011920940324,45.54707144496866,38.87193718759778,-0.15344078827542518,0.15964730035654284,-0.044658571072510256,0.5773623722490626,8.774915538336092,0.6149997711181676,-0.5970942550241887,-0.07149963378906321,-0.9846786066664386,0.8416793390883122,-0.5280891202277509,0.3850898526496245,-0.7813215131348592,56.41035171495028,20.738606474830924,0.45658948643868763,3,-0.16250038146972656,0.15249919891357422,0.06374979019165039,0.4524993896484375,2.674999237060547,3,0.054846879319816244,1.2500059604701619,19.100000381469727,3.3333439298089456,19.489999771118164,-1.2258058561856373,19.399999618530273,0.054846879319816244
2753,2004-03-26,19.170000076293945,19.68000030517578,19.149999618530273,19.59000015258789,689600.0,-0.02193879065340798,-1.304345843025546,-1.0,44.41686757708192,41.02936848589706,0.3213238208316014,0.5264607209601557,0.39586567713456944,0.9767137300848105,9.091714134243594,0.5300006866455078,-0.5603024137398869,-0.44424991607666087,-1.3307407142090817,0.44224088205575995,-0.8874953151428713,-0.0010045170104504564,-0.32669480058456557,18.18194954194723,-19.954156995894603,0.44324539906621,3,0.3549995422363281,0.5424995422363281,0.5924997329711914,0.8824996948242188,3.139999389648441,4,0.09676575560008804,-1.0847377081508027,19.600000381469727,1.2500059604701619,19.100000381469727,3.3333439298089456,19.489999771118164,0.09676575560008804
2754,2004-03-29,19.6200008392334,19.6200008392334,19.15999984741211,19.15999984741211,828800.0,0.023474218108946898,1.0,-1.095240257764497,50.7936686430712,43.083139324363756,-0.04306422003211097,0.016670545815642868,-0.03542485841676779,0.4987687707492299,9.212381649991237,0.46000099182128906,-0.43587756571701064,0.04425077438354563,-0.763796156061062,0.8522977048281533,-0.3597726908387564,0.44827423960584767,-0.752561684296996,86.36389908389445,42.998503217535536,0.40402346522230365,3,-0.07000160217285156,0.08499908447265625,0.24624872207641602,0.3874988555908203,2.8649997711181605,0,0.08384293985990054,-1.304345843025546,19.170000076293945,-1.0847377081508027,19.600000381469727,1.2500059604701619,19.100000381469727,0.08384293985990054
2755,2004-03-30,19.690000534057614,19.709999084472656,19.43000030517578,19.549999237060547,524400.0,0.0035677722645270915,2.111125239745261,0.3043499894266694,51.85186136599496,42.98527548232286,-0.07992535022981784,-0.11515167221788047,-0.0872882544245428,0.40517951400430263,9.430983274612306,0.279998779296875,-0.3369536149653136,0.14975042343139222,-0.5625365022750657,0.8620373491378501,-0.20639303942183673,0.5058938862846212,-0.798910177478728,96.96991590324484,47.415354552716614,0.3561434628532293,3,-0.14000129699706676,0.014999389648441053,0.20624923706055043,0.24999904632568715,2.4200000762939453,1,0.15921788440072682,1.0,19.6200008392334,-1.304345843025546,19.170000076293945,-1.0847377081508027,19.600000381469727,0.15921788440072682
2756,2004-03-31,20.020000457763672,20.020000457763672,19.545000076293945,19.549999237060547,481200.0,0.016759772206976775,1.0212729692877085,3.357120475197971,64.15553390444072,45.2490075999167,-0.4545954186103067,-0.48000001719720586,-0.39268667553670866,0.050555059442409345,9.752515799359415,0.47500038146972656,-0.19374106064575614,0.48625030517577983,-0.20466001738165218,1.1771606277332118,0.1407951438970656,0.8317054664544941,-1.1057319235751528,100.0,44.103853847943334,0.34545516127871545,3,-0.4825010299682617,-0.3150005340576172,-0.11500072479248047,-0.11750030517578125,1.5649986267089844,2,0.12087912192606742,2.111125239745261,19.690000534057614,1.0,19.6200008392334,-1.304345843025546,19.170000076293945,0.12087912192606742
2757,2004-04-01,20.01499938964844,20.114999771118164,19.770000457763672,19.940000534057614,610600.0,-0.0002498035964475509,1.5090893958204732,0.15957161872607187,61.80643300385855,47.91499771376683,-0.49104311284125757,-0.4956876289056744,-0.37262872630984134,0.028816304185443897,10.371245962178074,0.3449993133544922,-0.09338260288868838,0.4782492637634306,-0.22083518446515527,1.1773337119920164,0.12870703964913943,0.8277914878777217,-1.07801624140248,89.63726780751828,29.521339819898955,0.34954222411429225,4,-0.4324998855590856,-0.3474998474121129,-0.10999965667724965,-0.3975000381469762,1.1300010681152308,3,0.12165882825609131,1.0212729692877085,20.020000457763672,2.111125239745261,19.690000534057614,1.0,19.6200008392334,0.12165882825609131
2758,2004-04-02,20.09000015258789,20.21500015258789,20.024999618530273,20.20499992370605,293000.0,0.0037472278404484527,1.8148179544780232,-1.5333536786956696,63.41462698012787,51.03949801746124,-0.5484734272921976,-0.5899070571265099,-0.4423515505410833,-0.06860816199430886,10.875797681227814,0.20000076293944957,-0.12597442596939956,0.5462500572204583,-0.1727763421049069,1.2652764565458234,0.1867368575577757,0.9057632568831409,-1.1058963394270407,88.1516621950955,23.629736117829808,0.35951319966268297,4,-0.4575004577636719,-0.5349998474121094,-0.18500041961669922,-0.5525007247924805,1.1149997711181605,4,0.10876054999237628,1.5090893958204732,20.01499938964844,1.0212729692877085,20.020000457763672,2.111125239745261,19.690000534057614,0.10876054999237628
2759,2004-04-05,20.71999931335449,20.76499938964844,20.09000015258789,20.125,1009800.0,0.0313588430055558,-1.0300759211934103,-5.173917370175771,65.62122240500649,53.90687579068978,-1.0857140785679498,-1.1945151300210703,-1.0612552405944804,-0.7148010226349903,11.31267414494335,0.6749992370605504,-0.10651202818257843,1.1212492942810037,0.23000613074345466,2.012492457818553,0.675627712512231,1.5668708760497765,-1.662041719828018,96.6292054565919,30.988540981329052,0.4456215817687742,4,-0.8124999999999964,-1.0074996948242152,-0.7337498664855922,-1.1824998855590785,0.4300003051757848,0,0.07673746164475537,1.8148179544780232,20.09000015258789,1.5090893958204732,20.01499938964844,1.0212729692877085,20.020000457763672,0.07673746164475537
2760,2004-04-06,20.5,20.674999237060547,20.229999542236328,20.645000457763672,303600.0,-0.01061772783036219,3.3415024470124117,-0.2436985295767619,56.59630447517228,56.022621088858074,-0.7905102335121654,-0.9483155814591555,-0.8334552014788414,-0.5111616949342235,11.546280429946485,0.4899997711181605,-0.038207644147835396,0.8537499427795403,-0.12365188758695211,1.8311517731460327,0.3650490275962923,1.3424508579627883,-1.3054790627837711,78.27872632814834,15.846474104574362,0.4887009151832471,4,-0.5700006484985352,-0.7875003814697266,-0.4675002098083496,-0.9625005722045898,0.36000061035155895,1,0.09682929806592977,-1.0300759211934103,20.71999931335449,1.8148179544780232,20.09000015258789,1.5090893958204732,20.01499938964844,0.09682929806592977
2761,2004-04-07,20.530000686645508,20.665000915527344,20.31999969482422,20.44499969482422,328400.0,0.001463448129049194,-1.0597026822366586,-0.5862118860329905,57.69230185468039,57.3720911343816,-0.6664140182118601,-0.9477555655610388,-0.8416057883753716,-0.563821035564267,12.267838989758554,0.345001220703125,0.06675505866333609,0.8335005760192864,-0.218170300483429,1.8851714525220018,0.3076651377679305,1.3593360142706423,-1.2098414732347003,76.38201454570522,16.97816937324393,0.5258354382513576,4,-0.5725011825561523,-0.8175010681152344,-0.4975008964538574,-0.9925012588500977,0.4249992370605433,2,0.07696053925287094,3.3415024470124117,20.5,-1.0300759211934103,20.71999931335449,1.8148179544780232,20.09000015258789,0.07696053925287094
2762,2004-04-08,20.21999931335449,20.625,20.09000015258789,20.46500015258789,514600.0,-0.015099920259265764,-1.1188147980284404,-2.882329182093613,58.15505505551453,58.898556409762996,-0.2896799552956253,-0.5589038119432139,-0.5072644450572135,-0.27276284142007867,11.13684987605711,0.5349998474121094,0.14362622178134998,0.4552492141723583,-0.5422552766971549,1.4527537050418715,-0.04350303126239652,0.9540014596071131,-0.7842528858446691,26.351318261837203,-31.119887167046986,0.49875224543475644,4,-0.2574996948242152,-0.5074996948242152,-0.20749950408935192,-0.6824998855590785,0.41500091552735086,3,0.06750740937051569,-1.0597026822366586,20.530000686645508,3.3415024470124117,20.5,-1.0300759211934103,20.71999931335449,0.06750740937051569
2763,2004-04-12,20.149999618530273,20.424999237060547,20.084999084472656,20.225000381469727,329200.0,-0.003461903916978981,-2.3170450316337923,0.3061245144062672,60.41666004393261,59.96777767652538,-0.07381019305611858,-0.42815945233957464,-0.41726608545790356,-0.21735584741784209,9.939756632739044,0.3400001525878906,0.2686156827632722,0.3327495574951165,-0.6272638557078842,1.2927629706981172,-0.14725714910638388,0.8127562640966168,-0.6079129540493646,9.558897777378805,-48.28278487875416,0.4800067066014999,4,-0.05249977111816406,-0.4375,-0.1412496566772461,-0.6125001907348633,0.875,0,0.049379695189590844,-1.1188147980284404,20.21999931335449,-1.0597026822366586,20.530000686645508,3.3415024470124117,20.5,0.049379695189590844
2764,2004-04-13,19.69499969482422,20.25,19.600000381469727,20.15999984741211,272000.0,-0.022580641802475765,1.01550126269347,6.199938965464625,52.585117493095794,60.04925057953658,0.43912588573160605,0.08225065990690439,0.05334124244200922,0.22025742512576585,8.361638355893202,0.6499996185302734,0.3213523076338234,-0.15475034713745117,-1.0462508524556569,0.7367501581807545,-0.600500599796554,0.29099990552165167,1.0699996948242223,8.837154836065428,-51.10721956458328,0.44575025265910245,4,0.46000003814697266,0.017499923706054688,0.2950000762939453,-0.1575002670288086,1.4449996948242223,1,0.07666921819138972,-2.3170450316337923,20.149999618530273,-1.1188147980284404,20.21999931335449,-1.0597026822366586,20.530000686645508,0.07666921819138972
2765,2004-04-14,19.850000381469727,19.850000381469727,19.59000015258789,19.655000686645508,350000.0,0.007870052756905777,1.6666731875268985,-0.4193540448083218,60.053610254878855,59.59348128514082,0.3455457937678936,-0.04140007310508054,-0.07715913221886339,0.057536490789665606,8.295296820695514,0.26000022888183594,0.42292530896195046,-0.020999717712403054,-0.8898438361201464,0.8478444006953403,-0.4554217769162747,0.4134223414914686,0.8916990280151396,24.186050637852414,-40.944163047089745,0.43442205920387134,4,0.3274993896484375,-0.13750076293945312,0.08874940872192383,-0.3125009536743164,1.409999847412113,2,0.06549114418527235,1.01550126269347,19.69499969482422,-2.3170450316337923,20.149999618530273,-1.1188147980284404,20.21999931335449,0.06549114418527235
2766,2004-04-15,19.924999237060547,20.075000762939453,19.795000076293945,19.96500015258789,217600.0,0.0037782798060213008,1.1538337392529123,-0.20513322117453733,54.916772133453165,58.827963410651336,0.2856980435591012,-0.1289154572109581,-0.1162873008878762,-0.02474505294114593,8.83064387262957,0.2800006866455078,0.4674964541104316,0.057749176025389204,-0.8093963725775772,0.9248947246283556,-0.3758235982760958,0.4913219503268742,0.7706322021484411,32.36706607351494,-32.467175721016126,0.4335727743014835,4,0.2525005340576172,-0.21249961853027344,-0.029999732971191406,-0.3874998092651367,1.3800010681152344,3,0.0469260431163232,1.6666731875268985,19.850000381469727,1.01550126269347,19.69499969482422,-2.3170450316337923,20.149999618530273,0.0469260431163232
2767,2004-04-16,19.975000381469727,20.19499969482422,19.790000915527344,19.959999084472656,595600.0,0.0025094678205144216,-1.2816984649770848,-0.3750238413122258,63.76067462035658,58.86641314845452,0.25638832984834536,-0.18651013461416,-0.13119264693826693,-0.07949682268928626,9.491778104305473,0.404998779296875,0.5066365966013215,0.10650033950805593,-0.7612193418268767,0.9742200208429885,-0.32735950115941037,0.5403601801755222,0.6764058062744169,46.10786239663758,-23.61024066129142,0.4338598406674663,4,0.2024993896484375,-0.2625007629394531,-0.13625049591064453,-0.4375009536743164,1.4849987030029297,4,0.0490613028045519,1.1538337392529123,19.924999237060547,1.6666731875268985,19.850000381469727,1.01550126269347,19.69499969482422,0.0490613028045519
2768,2004-04-19,20.075000762939453,20.125,19.8799991607666,20.03499984741211,325200.0,0.005006276824029321,2.500027247956403,2.666497139224412,58.83494081299638,58.1123818604534,0.17213876268008477,-0.26339192861477656,-0.19405039350508702,-0.19010141484285725,10.03959065243736,0.24500083923339844,0.46331957891195685,0.18325071334838938,-0.6802138137092051,1.0467152404059838,-0.24848155018040785,0.6149829768771866,0.5339491833984411,73.48495795162269,5.629851861886081,0.4317322635287967,4,0.057498931884765625,-0.30500125885009766,-0.43000078201293945,-0.537501335144043,1.8199996948242188,0,0.027895364615686757,-1.2816984649770848,19.975000381469727,1.1538337392529123,19.924999237060547,1.6666731875268985,19.850000381469727,0.027895364615686757
2769,2004-04-20,20.174999237060547,20.36000061035156,20.01499938964844,20.01499938964844,624200.0,0.004981243851591932,-3.3125193715281287,3.999904634751008,59.30899103876136,58.41379147862996,-0.014860730733193606,-0.3186919048019803,-0.2706138524559947,-0.3102097373918866,10.323989673526153,0.3450012207031179,0.4379159551046392,0.24449920654296875,-0.5952805384378017,1.0842789515237392,-0.17539066594741826,0.6643890790333558,0.39319271752734863,75.97386190804143,11.314072212197303,0.4198898724903859,4,-0.04749870300292969,-0.37999916076660156,-0.5324993133544922,-0.6374998092651367,1.9050006866455043,1,0.04213137118282084,2.500027247956403,20.075000762939453,-1.2816984649770848,19.975000381469727,1.1538337392529123,19.924999237060547,0.04213137118282084
2770,2004-04-21,20.325000762939453,20.399999618530273,19.899999618530273,20.125,318400.0,0.0074350201512454195,1.8571553133514986,1.2500059604701896,56.2886581720938,58.25783106945367,-0.21489493311337782,-0.4247046272728525,-0.3981779574899562,-0.4830859587082088,10.508178404272378,0.5,0.4024347920018414,0.3527506828308091,-0.47779404797931946,1.1832954136409377,-0.06252168257425339,0.7680230482358716,0.20406351956844304,87.7050794990854,26.378948142162187,0.415272365405064,4,-0.2175006866455078,-0.4425010681152344,-0.6737508773803711,-0.787501335144043,1.7249984741210938,2,0.04009833191224543,-3.3125193715281287,20.174999237060547,2.500027247956403,20.075000762939453,-1.2816984649770848,19.975000381469727,0.04009833191224543
2771,2004-04-22,20.834999084472656,20.88999938964844,20.165000915527344,20.2450008392334,523000.0,0.025092167399232368,1.071427598289912,2.9499799729157528,63.993167396189456,58.90651021841755,-0.7566491890156648,-0.8411845995842846,-0.8811231176102545,-1.0160198275893748,10.370450317191874,0.7249984741210973,0.3136172369288275,0.7759990692138672,-0.033103994248858015,1.5851021326765924,0.3714475374825028,1.1805506009452316,-1.2449989318847656,94.99996532088554,35.71603660468692,0.4045515317313629,4,-0.5949993133544922,-0.8649997711181641,-1.2224993705749512,-1.297499656677246,1.625,3,0.02039842395413949,1.8571553133514986,20.325000762939453,-3.3125193715281287,20.174999237060547,2.500027247956403,20.075000762939453,0.02039842395413949
2772,2004-04-23,20.674999237060547,20.90999984741211,20.200000762939453,20.7549991607666,360000.0,-0.007679378662960867,2.641008837352609,-0.13559349430541592,59.701479318390035,58.82704569335727,-0.5870553165975281,-0.6287558293595339,-0.7050428951414709,-0.8820348362859249,10.763134789674575,0.7099990844726562,0.282646800693481,0.5622492790222182,-0.2611672421885487,1.3856658002329851,0.15054101841683476,0.9739575396276017,-1.0589990997314445,77.18442197190089,20.661773721111402,0.4117082606053841,4,-0.4249992370605469,-0.6949996948242188,-1.1212496757507324,-1.1374998092651367,1.7450008392333984,4,0.03047163682530818,1.071427598289912,20.834999084472656,1.8571553133514986,20.325000762939453,-3.3125193715281287,20.174999237060547,0.03047163682530818
2773,2004-04-26,21.024999618530273,21.3799991607666,20.665000915527344,20.665000915527344,1027600.0,0.016928676874741644,-2.972226784569494,-4.499988079059676,55.5758727076953,59.15935182831277,-0.8938858545966362,-0.8776566890599788,-1.0327912285446956,-1.2585143377534145,11.457797232767868,0.7149982452392578,0.2508628616620001,0.8194996833801262,0.025848416517195716,1.6131509502430568,0.422674049948661,1.2163253168115915,-1.3572394927978522,76.01353702448365,23.54938095580627,0.3968256334314645,4,-0.5399999618530273,-0.8100004196166992,-1.471250057220459,-1.4875001907348633,1.7700004577636719,0,0.02068963014672298,2.641008837352609,20.674999237060547,1.071427598289912,20.834999084472656,1.8571553133514986,20.325000762939453,0.02068963014672298
2774,2004-04-27,21.26499938964844,21.32999992370605,21.01499938964844,21.07999992370605,862400.0,0.011414971485024239,1.0,0.5138892568201402,63.8838310899784,59.58493192110161,-0.9920896532264791,-1.0414965056384347,-1.2476137308498743,-1.5199545287822573,12.19000009746778,0.3150005340576101,0.24638518863831038,0.9772495269775412,0.10229148589792203,1.8522075680571604,0.5397705064377334,1.414728547517349,-1.49450492181397,92.22974279138005,41.253391831994804,0.43747902053980947,4,-0.6799993515014684,-1.0500001907348668,-1.7112498283386266,-1.727499961853031,1.0550003051757777,1,0.02962619732883276,-2.972226784569494,21.024999618530273,2.641008837352609,20.674999237060547,1.071427598289912,20.834999084472656,0.02962619732883276
2775,2004-04-28,22.82500076293945,23.34499931335449,21.575000762939453,21.875,4364600.0,0.07336004787521411,-1.2838702214740443,5.135154083284144,76.77945316759954,62.01411870267343,-2.3308183484814826,-2.4818341200569023,-2.7713673134668575,-3.089748388179757,13.9344426873021,2.0799999237060476,0.28122272542649895,2.3805008888244608,0.98688412324924,3.7741176543996815,1.6836925060368486,3.077309271612073,-2.95793601352905,83.647836087894,34.40275297562276,0.6968083827876111,4,-1.2575006484985316,-1.62750148773193,-3.271251201629635,-3.2875013351440394,-0.6450004577636683,2,-0.032639685184284506,1.0,21.26499938964844,-2.972226784569494,21.024999618530273,2.641008837352609,20.674999237060547,-0.032639685184284506
2776,2004-04-29,22.440000534057614,22.989999771118164,22.395000457763672,22.82500076293945,1349400.0,-0.016867479343394054,-1.5052582547975173,-0.40526307335857875,75.45872603128055,63.313902192776084,-1.733884320004261,-2.0092531765421278,-2.3720600604354587,-2.7217488034396133,16.162776905589414,0.5949993133544922,0.3857127301454639,1.8745006561279247,0.23715365981928116,3.5118476524365683,1.055827157973603,2.6931741542822465,-2.2947010195316864,71.22419089263347,18.294893168728436,0.8186734981543227,4,-0.8275012969970668,-1.242501258850094,-2.886250972747799,-2.9025011062622035,0.059999465942386365,3,-0.01737973652920166,-1.2838702214740443,22.82500076293945,1.0,21.26499938964844,-2.972226784569494,21.024999618530273,-0.01737973652920166
2777,2004-04-30,22.450000762939453,22.79999923706055,22.354999542236328,22.354999542236328,909800.0,0.0004456429876933399,-8.368294249919767,-0.24675627071453696,76.74419223585113,65.30381901753772,-1.5152274876572775,-1.926234812782674,-2.3765298843834444,-2.7437546367987267,18.25169034613909,0.4449996948242223,0.45841430474122546,1.7627508163452141,-0.05448426381207838,3.5799858965025066,0.8541332762665661,2.671368356423862,-2.0487252645072402,66.60451173625063,7.850864758952795,0.9086175400786471,4,-0.8275012969970703,-1.2300014495849645,-2.8675012588500977,-2.912501335144043,-0.04500007629394531,4,0.00044535951863799994,-1.5052582547975173,22.440000534057614,-1.2838702214740443,22.82500076293945,1.0,21.26499938964844,0.00044535951863799994
2778,2004-05-03,22.274999618530273,22.4950008392334,22.23500061035156,22.350000381469727,761200.0,-0.007795150933717188,-2.354868084268449,-0.7894715708319948,82.0895324104365,67.83499028105719,-1.112309422097546,-1.6644848558966316,-2.187762937784605,-2.5812599026848666,20.107092081373963,0.2600002288818395,0.5607145027195131,1.4784996986389167,-0.44704391125507215,3.4040433085329056,0.5157278936919241,2.4412715035859094,-1.6382262149042788,54.07726481285472,-10.536477208019676,0.9627718049469935,5,-0.6525001525878906,-1.0275001525878906,-2.679999828338623,-2.677499771118164,0.10000038146972656,0,0.006509560504910139,-8.368294249919767,22.450000762939453,-1.5052582547975173,22.440000534057614,-1.2838702214740443,22.82500076293945,0.006509560504910139
2779,2004-05-04,22.309999465942386,22.375,22.125,22.309999465942386,1154400.0,0.0015712614146576875,2.84612224537126,-0.0,81.53843746148627,70.64052131321189,-0.90810806054456,-1.6593331601186456,-2.207339300932528,-2.6270929150261466,20.841210053979278,0.25,0.6440665631022711,1.4339995384216344,-0.6061286788313751,3.474127755674644,0.4139354297951279,2.454063647048141,-1.4565679895381116,41.52538446037643,-27.03718530699014,1.020064108626505,5,-0.5549993515014684,-1.0574998855590856,-2.691249847412113,-2.5749998092651403,-0.0849990844726598,1,0.021739158312932494,-2.354868084268449,22.274999618530273,-8.368294249919767,22.450000762939453,-1.5052582547975173,22.440000534057614,0.021739158312932494
2780,2004-05-05,22.48500061035156,22.55500030517578,22.295000076293945,22.399999618530273,669000.0,0.0078440676198277,1.3111092273131861,100.0,81.99998664857229,72.6412790079211,-0.8319835665482849,-1.7686792518500418,-2.3750427826084497,-2.791102594923128,21.67297021044939,0.26000022888183594,0.7603751734115463,1.5097506523132296,-0.6433661000471815,3.6628674046736407,0.433192276133024,2.586309028493435,-1.4322437069912688,41.61857868311282,-30.220317786182427,1.0765583761802056,5,-0.7125005722045863,-1.0975008010864222,-2.857501029968258,-2.750000953674313,-0.5300006866455078,2,-0.007338266001708615,2.84612224537126,22.309999465942386,-2.354868084268449,22.274999618530273,-8.368294249919767,22.450000762939453,-0.007338266001708615
2781,2004-05-06,22.11000061035156,22.545000076293945,21.790000915527344,22.545000076293945,756000.0,-0.016677784737411105,2.4712647710082654,-5.117581061371287,74.68206833199045,74.30578889832117,-0.28731959440537125,-1.337831770730599,-1.9974357397817961,-2.409655068614004,22.097445282207158,0.7549991607666016,0.8735159322218848,1.0557506561279268,-1.1440183724392234,3.255519684695077,-0.04413385815564652,2.1556351704115,-0.8738643141917315,31.683190754064462,-41.617265147736155,1.0998845142835745,5,-0.10500049591064098,-0.6650009155273402,-2.482501029968258,-2.375000953674313,0.3499984741210973,3,0.0031659743506045057,1.3111092273131861,22.48500061035156,2.84612224537126,22.309999465942386,-2.354868084268449,22.274999618530273,0.0031659743506045057
2782,2004-05-07,21.584999084472656,22.299999237060547,21.51499938964844,22.075000762939453,892400.0,-0.023744980162194396,-1.4920587825686964,1.1264420231074381,65.89470640908783,75.45232597625366,0.42503749071051544,-0.7434411919544743,-1.4457315440896608,-1.8815925907537832,22.994836323741602,0.7849998474121058,0.9880825821671984,0.46249914169311523,-1.7128523599300607,2.637850643316291,-0.6251766091184727,1.5501748925047032,-0.1801537469372576,6.730733961779382,-63.79742120611651,1.0876757508115875,5,0.5950002670288086,-0.11749935150146484,-1.9637494087219238,-1.8499994277954102,0.3800010681152344,4,0.042390593205331895,2.4712647710082654,22.11000061035156,1.3111092273131861,22.48500061035156,2.84612224537126,22.309999465942386,0.042390593205331895
2783,2004-05-10,21.145000457763672,21.700000762939453,21.07999992370605,21.45499992370605,1101000.0,-0.02038446353354262,-1.8181822122616065,0.6326498042054874,59.528491794285316,74.9683993878433,0.9877173728507955,-0.237241017865653,-0.9997114793952733,-1.4354719990799438,23.639581232868995,0.620000839233402,1.0321004466471706,-0.027249526977538352,-2.153921268067897,2.0994222141128205,-1.090585397522716,1.0360863435676393,2.1999988555908168,4.40681472860722,-62.72954628112703,1.0633358705451788,5,1.067499160766598,0.32249927520751953,-1.52000093460083,-1.4100008010864258,0.9349994659423793,0,0.059588564748373374,-1.4920587825686964,21.584999084472656,2.4712647710082654,22.11000061035156,1.3111092273131861,22.48500061035156,0.059588564748373374
2784,2004-05-11,21.20499992370605,21.399999618530273,21.1299991607666,21.1299991607666,815400.0,0.0028375249299343874,-6.199938965464625,-0.24193836176927555,58.79998825073688,72.97068106374748,1.0262311102161554,-0.18795111151110078,-1.055285966497756,-1.483110449063492,25.225519240467055,0.2700004577636719,1.1124544592055337,-0.04275007247925089,-2.052608899836599,1.9671087548780974,-1.047679486157925,0.9621793411994233,2.0946994018554683,8.474574079462043,-53.74420232942244,1.0049294136786737,5,0.8299999237060582,0.26249980926514027,-1.6112499237060511,-1.470000267028805,1.1049995422363352,1,0.05517566991292244,-1.8181822122616065,21.145000457763672,-1.4920587825686964,21.584999084472656,2.4712647710082654,22.11000061035156,0.05517566991292244
2785,2004-05-12,21.149999618530273,21.25,20.725000381469727,21.21500015258789,645600.0,-0.0025937422953862255,6.777758939798527,-0.8666649712629473,53.465349443176386,70.52697255395812,0.9148523044114967,-0.03221624088120478,-0.9967309439452379,-1.4162628108285773,26.59998496979261,0.5249996185302734,1.1915125894853773,-0.16275033950805806,-2.063394587797017,1.7378939087809009,-1.1130724636525393,0.7875717846364232,2.1053057189941384,23.351610347472867,-33.286295358802846,0.9503221241444798,5,0.6125001907348633,0.31750011444091797,-1.3400001525878906,-1.4149999618530273,1.4950008392333984,2,0.050827460157380155,-6.199938965464625,21.20499992370605,-1.8181822122616065,21.145000457763672,-1.4920587825686964,21.584999084472656,0.050827460157380155
2786,2004-05-13,20.86000061035156,21.290000915527344,20.799999237060547,21.0,644000.0,-0.013711537277033115,-2.7692127116406,2.1538190674609545,51.97862302166253,67.7752426412705,1.0696432156499789,0.34933277540747554,-0.698414261355186,-1.1169405436067592,27.924666517741407,0.4900016784667969,1.2230816256547037,-0.49949941635132333,-2.2997654307874207,1.300766598084774,-1.399632423569372,0.40063359086672534,2.2940925289306655,8.57144933170066,-43.589246368225005,0.9001330072180488,5,0.779999732971195,0.6074991226196325,-1.0387511253356898,-1.1250009536743129,1.7950000762939524,3,0.052492774751459415,6.777758939798527,21.149999618530273,-6.199938965464625,21.20499992370605,-1.8181822122616065,21.145000457763672,0.052492774751459415
2787,2004-05-14,20.95499992370605,21.100000381469727,20.815000534057614,20.9950008392334,453800.0,0.00455413761145107,1.2799987792969034,0.2857220708447048,49.2081486039681,64.12175555166289,0.8272730836877997,0.3494325868784607,-0.7775341227730479,-1.1964608746327805,29.043424485516923,0.2849998474121129,1.0396331853858314,-0.45350008010864684,-2.1451707145637577,1.238170554346464,-1.299335397336204,0.3923352371189104,2.101929505263673,23.589687410134204,-24.49818381271553,0.845835317227556,5,0.6850004196167028,0.5124998092651403,-1.1200003623962367,-1.220000267028805,1.7399997711181676,4,0.0718205280957327,-2.7692127116406,20.86000061035156,6.777758939798527,21.149999618530273,-6.199938965464625,21.20499992370605,0.0718205280957327
2788,2004-05-17,20.63500022888184,20.899999618530273,20.575000762939453,20.899999618530273,653600.0,-0.015270803912635689,1.4528272010134162,6.624833110813742,43.000012291797056,59.83970831058631,0.9947867647001125,0.7520975705620003,-0.44488483797405465,-0.8655599260516134,30.058174199908134,0.379999160766598,0.8673197917272333,-0.8014997482299755,-2.4170630034273017,0.8140635069673507,-1.6092813758286368,0.00628187936868585,2.328652038187883,7.2726726268508495,-33.776169779032635,0.8077816275986626,5,0.9300003051757777,0.8324995040893519,-0.797500610351566,-0.9000005722045934,2.110000610351559,0,0.06445359384316918,1.2799987792969034,20.95499992370605,-2.7692127116406,20.86000061035156,6.777758939798527,21.149999618530273,0.06445359384316918
2789,2004-05-18,21.024999618530273,21.09499931335449,20.63999938964844,20.799999237060547,689800.0,0.018899897519873532,1.4931518302720028,-0.849059998848402,22.97295517043267,53.28114925745969,0.45074155710396724,0.4522291691660172,-0.8068034920201015,-1.2445948067107864,30.709048920754928,0.45999908447264914,0.6848083330917412,-0.4540003776550279,-1.9715840106835287,1.063583255373473,-1.2127921941692783,0.30479143885922255,1.7953335582916345,62.93688944849626,26.14976779596241,0.7587918165142499,5,0.5350008010864258,0.44250011444091797,-1.119999885559082,-1.2899999618530273,2.3500003814697266,1,0.05017837452163176,1.4528272010134162,20.63500022888184,1.2799987792969034,20.95499992370605,-2.7692127116406,20.86000061035156,0.05017837452163176
2790,2004-05-19,21.13999938964844,21.440000534057614,21.0,21.18000030517578,624000.0,0.005469668166691033,-1.7500059604701397,-0.177781545373612,28.758147527832662,48.17849139033105,0.1395663056451646,0.42311077689734233,-0.8895505500827348,-1.3464129910985783,31.926845081570203,0.44000053405761363,0.48702995096144264,-0.3797505378723116,-1.808001690649494,1.0485006149048708,-1.0938761142609046,0.33437503851628136,1.5456138423405186,65.31777759647616,31.52819738429229,0.7141255763885919,5,0.29750061035155895,0.32750034332275035,-1.2062497138977086,-1.404999732971195,2.005001068115231,2,0.05534532214162957,1.4931518302720028,21.024999618530273,1.4528272010134162,20.63500022888184,1.2799987792969034,20.95499992370605,0.05534532214162957
2791,2004-05-20,21.26000022888184,21.420000076293945,21.045000076293945,21.114999771118164,663000.0,0.005676482625262436,-1.6315803563063003,-3.6249284760637335,31.230275939790317,44.326888004853544,-0.12704727702218577,0.35477183081429686,-0.9744333392195372,-1.4503248761149905,32.19762710739267,0.375,0.2828838630444892,-0.28099975585937287,-1.6786734869640192,1.1166739752452735,-0.979836621411696,0.4178371096929503,1.298976254964149,79.19071065844412,47.50505664268706,0.6988368655523236,5,-0.12249946594238637,0.3074998855590785,-1.3150005340576207,-1.5250005722045934,1.8299999237060511,3,0.06514582379920686,-1.7500059604701397,21.13999938964844,1.4931518302720028,21.024999618530273,1.4528272010134162,20.63500022888184,0.06514582379920686
2792,2004-05-21,21.30500030517578,21.399999618530273,21.229999542236328,21.30500030517578,241200.0,0.0021166545535973302,-1.2666446264177813,0.0,34.046058720005405,41.495506552155774,-0.24131934627100904,0.37881172219132964,-0.9614689928849991,-1.4792900121281463,32.445645710679734,0.1700000762939453,0.044514661673467515,-0.2674997329711921,-1.6103152993269774,1.0753158333845931,-0.938907516149083,0.40390805020669873,1.1349376354158167,84.39303299383289,53.24547666080518,0.6714077831778921,5,-0.2974996566772461,0.2624998092651367,-1.3600006103515625,-1.5700006484985352,1.2950000762939489,4,0.06336542417893165,-1.6315803563063003,21.26000022888184,-1.7500059604701397,21.13999938964844,1.4931518302720028,21.024999618530273,0.06336542417893165
2793,2004-05-24,21.459999084472656,21.665000915527344,21.225000381469727,21.350000381469727,392000.0,0.007275230090431961,-1.4444562182438554,100.0,36.55061810811399,39.02335431408657,-0.38770827086976567,0.27201953823401226,-1.0634054670922595,-1.6157527051019613,32.05867463238585,0.4400005340576172,-0.15127542643075031,-0.13425092697143626,-1.4536142776869774,1.1851124237441049,-0.7939326023292068,0.5254307483863343,0.8680426254598146,79.9998511339868,48.09275502320923,0.6596816753577707,5,-0.3399982452392578,0.15250015258789062,-1.5149993896484375,-1.7249994277954102,0.9350013732910156,0,0.057548959135098166,-1.2666446264177813,21.30500030517578,-1.6315803563063003,21.26000022888184,-1.7500059604701397,21.13999938964844,0.057548959135098166
2794,2004-05-25,21.895000457763672,22.020000457763672,21.25,21.3700008392334,610800.0,0.020270335128101724,-1.0130696791919838,4.772780080109587,41.37426215684438,37.67990017116079,-0.7985121224404423,-0.11949005880652308,-1.4374226560479748,-2.029819648579675,31.84045178761702,0.7700004577636719,-0.26835517318657054,0.26925039291381836,-1.047093677846373,1.5855944636740098,-0.38892164246627914,0.9274224282939159,0.32785879534921847,87.7451035390651,54.70908869643477,0.6581720353800963,5,-0.5974998474121094,-0.27250099182128906,-1.9437508583068848,-2.160000801086426,0.3149986267089844,1,0.038821665389293436,-1.4444562182438554,21.459999084472656,-1.2666446264177813,21.30500030517578,-1.6315803563063003,21.26000022888184,0.038821665389293436
2795,2004-05-26,22.07999992370605,22.11000061035156,21.7549991607666,21.76000022888184,887200.0,0.008449393106853442,-1.1515119988902545,0.6095236711219806,49.53559274592857,37.4084523627459,-0.936165662580688,-0.38279073622818416,-1.5702812488872802,-2.1874868781998877,29.5610430683151,0.3550014495849574,-0.3175021284804451,0.49149990081786754,-0.7199374811771264,1.7029372828128615,-0.11421879017963121,1.0972185918153663,0.04398781999643475,97.18303553039487,61.333119204023156,0.6057186909974974,5,-0.7374992370605433,-0.4575004577636683,-2.11874961853027,-2.345000267028805,-0.024999618530269885,2,0.05865036597683959,-1.0130696791919838,21.895000457763672,-1.4444562182438554,21.459999084472656,-1.2666446264177813,21.30500030517578,0.05865036597683959
2796,2004-05-27,22.049999237060547,22.420000076293945,21.920000076293945,21.975000381469727,920800.0,-0.001358726754944195,-4.405421009763591,0.23437164723553913,58.50092682607059,38.44098327631285,-0.8041800918264634,-0.4042312065765543,-1.5059500971140167,-2.1294920777311646,27.308628053392514,0.5,-0.3662194282014859,0.4809992790222175,-0.6844083409638557,1.6464068990082907,-0.10170453097082088,1.063703089015256,-1.4749984741210938,69.03757876793227,28.28549026742371,0.5827038099930368,5,-0.5524988174438477,-0.2949991226196289,-2.054999351501465,-2.297499656677246,-0.06999969482421875,3,0.04965992102451877,-1.1515119988902545,22.07999992370605,-1.0130696791919838,21.895000457763672,-1.4444562182438554,21.459999084472656,0.04965992102451877
2797,2004-05-28,22.459999084472656,22.479999542236328,21.76000022888184,21.98500061035156,571000.0,0.018594098031668116,1.7961171520843688,6.3334096284428645,74.30683162717779,41.919518758021816,-1.0932075608859435,-0.8574031015826975,-1.87453555406886,-2.5069932619878124,24.898703577237747,0.7199993133544886,-0.3642443632614629,0.8904992103576674,-0.2765071171565232,2.057505537871858,0.30699604660057034,1.4740023741147645,-1.848098335266112,98.40633696109767,50.865093434940846,0.5835031637570954,5,-0.8999996185302734,-0.6874990463256836,-2.354999542236328,-2.684999465942383,-1.4499988555908168,4,0.02804991512892685,-4.405421009763591,22.049999237060547,-1.1515119988902545,22.07999992370605,-1.0130696791919838,21.895000457763672,0.02804991512892685
2798,2004-06-01,22.420000076293945,22.524999618530273,22.280000686645508,22.4950008392334,547800.0,-0.0017808998134093423,2.6296589335669274,-0.15789685025458047,72.62572173853765,47.43649282114459,-0.8642654845521633,-0.8495404182658639,-1.7817721742933301,-2.4320830366688178,22.706790824610877,0.24499893188476562,-0.3280514359511244,0.8432501792907701,-0.34383934848848696,2.030339707070027,0.24970541540114155,1.4367949431803986,-1.733375375366208,91.7647393214624,37.65913318479865,0.5935447638896282,6,-0.6575002670288086,-0.46000003814697266,-2.3050003051757812,-2.635000228881836,-1.4200000762939453,1,0.008028559525568912,1.7961171520843688,22.459999084472656,-4.405421009763591,22.049999237060547,-1.1515119988902545,22.07999992370605,0.008028559525568912
2799,2004-06-02,22.795000076293945,22.899999618530273,22.350000381469727,22.524999618530273,683200.0,0.016726137320423495,1.291665673254973,-3.5999694827323125,77.37108088688949,52.83792986103979,-1.0748154055149257,-1.2504537949812828,-2.091792387487587,-2.7689980866837303,20.876775327161806,0.5499992370605469,-0.2659994707815514,1.194000148773192,-0.07326625344982318,2.461266550996207,0.5603669476616844,1.8276333498846995,-1.9980728803100547,90.82973796871616,31.477621253430506,0.6336332011115079,6,-0.8225002288818359,-0.8350000381469727,-2.445000648498535,-2.77500057220459,-1.6000003814697266,2,-0.017547691037134938,2.6296589335669274,22.420000076293945,1.7961171520843688,22.459999084472656,-4.405421009763591,22.049999237060547,-0.017547691037134938
2800,2004-06-03,22.31999969482422,22.84499931335449,22.315000534057614,22.75,478400.0,-0.020837919713968867,-1.4090928794985003,-1.5925910227609885,72.88400804076365,57.46612231670349,-0.46357979061788157,-0.8310574249127285,-1.5588934405230361,-2.2545359236450615,18.74873284502628,0.529998779296875,-0.1456247953959533,0.7272498130798333,-0.517737765002046,1.9722373911617126,0.10475602403889539,1.3497436021207712,-1.3548267050366185,49.122786470532965,-15.964835506671982,0.6224937890409394,6,-0.25749969482421875,-0.3599996566772461,-1.9200000762939453,-2.3000001907348633,-1.2350006103515625,3,-0.004928342825070486,1.291665673254973,22.795000076293945,2.6296589335669274,22.420000076293945,1.7961171520843688,22.459999084472656,-0.004928342825070486
2801,2004-06-04,22.18000030517578,22.38500022888184,22.09000015258789,22.38500022888184,499800.0,-0.006272374173952211,1.8780505959303027,0.4767436702684563,68.93355289961343,61.34251055888216,-0.20043192247491248,-0.7225926479197042,-1.3488557779703747,-2.0885812753278756,17.591795307188217,0.29500007629394887,0.02759766061558011,0.5837504386901848,-0.6677363887282048,1.8352372661085745,-0.041992975019010004,1.2094938523993797,-1.0600411850887674,36.84213168074294,-32.111068425420086,0.6257434137091951,6,-0.11750030517578125,-0.39750003814697266,-0.7975006103515625,-1.1775007247924805,-1.3000011444091797,4,-0.005635707767363329,-1.4090928794985003,22.31999969482422,1.291665673254973,22.795000076293945,2.6296589335669274,22.420000076293945,-0.005635707767363329
2802,2004-06-07,22.5,22.520000457763672,22.13500022888184,22.13500022888184,304000.0,0.01442739812539795,-1.1095916181120065,-1.7804873510173598,78.82535577814848,66.03970363333043,-0.37223956808300684,-1.0229765587337027,-1.6097736985624707,-2.380740953896691,17.07204483038551,0.3850002288818324,0.18179375821400257,0.8580000877380378,-0.45703987292507264,2.1730400484011483,0.2004801074064808,1.5155200680695948,-1.2376376400375264,50.61729848612933,-25.058336664819024,0.6575199803315558,6,-0.4250001907348633,-0.7624998092651367,-1.0950007438659668,-1.4975004196166992,-1.8999996185302734,0,-0.02311113145616317,1.8780505959303027,22.18000030517578,-1.4090928794985003,22.31999969482422,1.291665673254973,22.795000076293945,-0.02311113145616317
2803,2004-06-08,22.405000686645508,22.540000915527344,22.295000076293945,22.399999618530273,388200.0,-0.004222191704644107,-1.2790759567786236,0.013701565071982993,73.46941688302763,69.60583193623968,-0.14426589361230313,-0.8735274128811952,-1.4417160571886356,-2.2560158345837635,17.438618332085937,0.24500083923339844,0.33023716964987315,0.7000007629394531,-0.6353564462208823,2.0353579720997885,0.032322158359285424,1.3676793675196208,-1.01162734599761,38.88898046261476,-36.811837734398246,0.6676786045801668,6,-0.07750129699707031,-0.6675004959106445,-0.9837512969970703,-1.402501106262207,-1.9950008392333984,1,-0.06226290627141817,-1.1095916181120065,22.5,1.8780505959303027,22.18000030517578,-1.4090928794985003,22.31999969482422,-0.06226290627141817
2804,2004-06-09,22.375,22.55500030517578,22.34000015258789,22.5,424400.0,-0.0013390174392358123,-1.2051332211745374,-24.994660564454616,71.62873569822335,72.06062559760576,-0.04360215004182777,-0.7919844423366094,-1.3520064377542056,-2.194804788778015,17.833347243459947,0.21500015258789062,0.47292294057967865,0.6115000724792488,-0.734101319548305,1.9571014645068026,-0.06130062353452814,1.2843007684930257,-0.8610965571215132,37.74836612039822,-37.643805664417656,0.6728006960137777,6,-0.04500007629394531,-0.6374998092651367,-0.9400005340576172,-1.3725004196166992,-2.0900001525878906,2,-0.06145251396648044,-1.2790759567786236,22.405000686645508,-1.1095916181120065,22.5,1.8780505959303027,22.18000030517578,-0.06145251396648044
2805,2004-06-10,22.225000381469727,22.48500061035156,22.13500022888184,22.31999969482422,384600.0,-0.006703893565598862,-1.5454608507480425,0.7599945068359375,66.72444911640453,72.97435029653177,0.14430391402635578,-0.5874373298168152,-1.1450664708979374,-2.015028395873731,18.827526939377883,0.35000038146971946,0.6041937359210579,0.40775041580200266,-0.9204357999328714,1.7359366315368767,-0.25634269206543436,1.0718435236694397,-0.6002092445390979,29.03229775958391,-43.98415436023295,0.6640931078674377,6,0.10499954223632812,-0.4875001907348633,-0.7212505340576172,-1.2225008010864258,-1.5450000762939453,3,-0.04634423707386204,-1.2051332211745374,22.375,-1.2790759567786236,22.405000686645508,-1.1095916181120065,22.5,-0.04634423707386204
2806,2004-06-14,21.95499992370605,22.274999618530273,21.73500061035156,22.274999618530273,476000.0,-0.012148501828094016,2.3749970197649413,3.3684421868412446,60.45015899689362,71.43472000427799,0.44635005104448666,-0.24369022449107547,-0.8307276185860069,-1.7154012079938674,19.45253107181466,0.5399990081787145,0.6882265802605616,0.08299999237060263,-1.1670165136507507,1.333016498391956,-0.542008260640074,0.7080082453812793,-0.22819210824745184,26.829194540328693,-42.89969476770613,0.6250082530106769,6,0.36250019073486683,-0.21749973297118785,-0.37499999999999645,-0.9525003433227504,-1.5300006866455043,0,-0.03962654713079761,-1.5454608507480425,22.225000381469727,-1.2051332211745374,22.375,-1.2790759567786236,22.405000686645508,-0.03962654713079761
2807,2004-06-15,22.459999084472656,22.649999618530273,21.875,22.01000022888184,582400.0,0.023001556024663472,-1.1527787711894715,-1.4062477648236626,64.45087087577093,70.52640324174834,-0.06554149847920954,-0.664212036060448,-1.2844448647489486,-2.192486124321327,20.34975331609366,0.7749996185302734,0.7406656759871844,0.512749195098877,-0.6849392695081207,1.7104376597058746,-0.08609503720462186,1.1115934274023758,-0.7249984741210973,79.23489180214423,10.358858005804109,0.5988442323034993,6,-0.14249897003173828,-0.722498893737793,-0.7349991798400879,-1.4574995040893555,-2.4749984741210973,1,-0.07034728353120734,2.3749970197649413,21.95499992370605,-1.5454608507480425,22.225000381469727,-1.2051332211745374,22.375,-0.07034728353120734
2808,2004-06-16,21.96500015258789,22.51000022888184,21.96500015258789,22.51000022888184,530400.0,-0.02203913410784486,-1.000000000000013,-1.2111143606763226,50.99431479518741,67.59565145378144,0.40021517104693416,-0.06794769237960097,-0.745276495786019,-1.6775967847174513,21.766691243217885,0.5450000762939489,0.7558180963841323,-0.04874973297119212,-1.0750917081155542,0.97759224217317,-0.5619207205433732,0.46442125460098893,-0.22999954223633168,25.136589240040898,-39.64439947586116,0.5131709875721805,6,0.32499980926513317,-0.22749996185302734,-0.1412506103515625,-0.9625005722045898,-2.1100006103515625,2,-0.06214430965789641,-1.1527787711894715,22.459999084472656,2.3749970197649413,21.95499992370605,-1.5454608507480425,22.225000381469727,-0.06214430965789641
2809,2004-06-17,22.07999992370605,22.225000381469727,21.729999542236328,21.90999984741211,452200.0,0.005235591637572146,1.152172921512773,-0.3119267018271962,50.0,65.05298389369659,0.1934723575316042,-0.10525335747876241,-0.8341697075658239,-1.7726338744190322,22.708917545543077,0.49500083923339844,0.6893747188463308,0.013500022888180752,-0.9012510772293147,0.9282511230056762,-0.4438755271705688,0.4708755729469303,0.8199996948242223,38.04351657008949,-21.703644378530818,0.4573755500587482,6,0.10999965667724965,-0.34249973297118785,-0.2400002479553187,-1.0775003433227504,-2.0849990844726527,3,-0.0756340616876976,-1.000000000000013,21.96500015258789,-1.1527787711894715,22.459999084472656,2.3749970197649413,21.95499992370605,-0.0756340616876976
2810,2004-06-18,22.309999465942386,22.34499931335449,22.020000457763672,22.024999618530273,321400.0,0.01041664597060965,-1.203395748202531,1.6764689382805258,53.561651065582076,63.344994801026445,-0.04257177132112844,-0.25624286665395957,-1.0277594944826909,-1.9816096290070355,23.207345764964217,0.32499885559081676,0.6342599134741391,0.18499956130981943,-0.6237811082144518,0.9937802308340906,-0.21939077345231794,0.5893898960719568,0.5666001510620085,63.04346473996867,4.286766971888504,0.4043903347621362,6,-0.11999988555908558,-0.5724992752075231,-0.558749675750736,-1.3074998855590856,-1.6849994659423864,4,-0.0907664575080589,1.152172921512773,22.07999992370605,-1.000000000000013,21.96500015258789,-1.1527787711894715,22.459999084472656,-0.0907664575080589
2811,2004-06-21,22.645000457763672,22.899999618530273,22.20499992370605,22.20499992370605,573800.0,0.015015732848074892,-2.1590856875332896,1.5438623495870687,52.587434003013335,60.42967015934476,-0.3404811167663482,-0.5082196645991495,-1.322674459678467,-2.286719177429134,24.060726161308075,0.6949996948242223,0.5276946299563114,0.450750541687011,-0.27955064616407554,1.1810517295380976,0.08559994776146596,0.8159011356125561,-0.9150009155273438,78.20520135568462,23.453337139122276,0.36515059392554416,6,-0.3300008773803711,-0.9075002670288086,-1.0300006866455078,-1.642500877380371,-2.770000457763672,0,-0.08677412730694845,-1.203395748202531,22.309999465942386,1.152172921512773,22.07999992370605,-1.000000000000013,21.96500015258789,-0.08677412730694845
2812,2004-06-22,22.65500068664551,22.959999084472656,22.5,22.57500076293945,499400.0,0.00044160868534715014,-2.9999668289284913,0.18181778773837878,53.314537824168774,58.190239152804885,-0.36451492698936505,-0.4341549049342852,-1.2816521715568747,-2.263672109387098,24.992184404150734,0.45999908447265625,0.46405787577092283,0.3932507514953656,-0.23314504052408935,1.0196465435148205,0.08005285548563634,0.7064486475050948,-0.9016011428833046,75.20337306202481,24.095154261584035,0.3131978960097283,6,-0.3100013732910192,-0.8875007629394567,-1.1012506484985387,-1.6525011062622106,-2.5400009155273473,1,-0.09843307799586554,-2.1590856875332896,22.645000457763672,-1.203395748202531,22.309999465942386,1.152172921512773,22.07999992370605,-0.09843307799586554
2813,2004-06-23,22.69499969482422,22.78000068664551,22.450000762939453,22.645000457763672,358200.0,0.0017655708217341193,1.9999826605631204,0.6249910592947017,48.44236028956073,55.61397521850905,-0.4012469420223326,-0.3972542462999904,-1.266855252351668,-2.272051619265561,25.480484144632175,0.32999992370605824,0.42563459882155286,0.37149972915649343,-0.1581287645814271,0.901128222894414,0.10668548228753139,0.6363139760254555,-0.8933361694335957,78.4553261567376,31.03437447224165,0.26481424686896066,6,-0.35000038146972656,-0.9274997711181641,-1.141249656677246,-1.692500114440918,-2.4499988555908203,2,-0.11940952284263295,-2.9999668289284913,22.65500068664551,-2.1590856875332896,22.645000457763672,-1.203395748202531,22.309999465942386,-0.11940952284263295
2814,2004-06-24,22.7450008392334,22.875,22.56999969482422,22.75,912800.0,0.0022031788976222266,1.3921671291690665,-0.09998474097810331,57.63018776953731,54.60350173552379,-0.4394576801316319,-0.40086287516332675,-1.245681426749961,-2.289582006281954,25.50610322454253,0.30500030517578125,0.32285876974523475,0.3790008544921868,-0.14219841990817983,0.9002001288925534,0.11840121729200348,0.6396004916923701,-0.8970038914794927,77.12781283606922,28.68607940688114,0.26059963720018275,6,-0.40000152587890625,-0.9450016021728516,-1.2287507057189941,-1.7425012588500977,-2.5900001525878906,3,-0.12706094483900998,1.9999826605631204,22.69499969482422,-2.9999668289284913,22.65500068664551,-2.1590856875332896,22.645000457763672,-0.12706094483900998
2815,2004-06-25,23.375,23.3799991607666,22.78000068664551,22.82500076293945,1366000.0,0.027698357332214263,1.1428610354223305,-110.01831362075615,68.24428290047648,55.469515502588564,-0.993669314088109,-0.9790667142204086,-1.8007143984240415,-2.8797642286593828,25.662989306205063,0.6349983215332031,0.2701999224081426,0.9442500114440904,0.27260396066269976,1.615896062225481,0.6084269860533951,1.2800730368347857,-1.4825229667773456,99.5745392329694,47.61390220804985,0.335823025390696,6,-0.8200006484985352,-1.1850004196166992,-1.8612499237060547,-2.372500419616699,-4.094999313354492,4,-0.14459889457825037,1.3921671291690665,22.7450008392334,1.9999826605631204,22.69499969482422,-2.9999668289284913,22.65500068664551,-0.14459889457825037
2816,2004-06-28,23.145000457763672,23.53499984741211,22.92499923706055,23.53499984741211,609800.0,-0.009839552609040791,2.1282131538792415,-0.7090907829850348,60.125603644865166,54.98893025471014,-0.6449386499094842,-0.6986462038320767,-1.4992934486378253,-2.6059311471524467,25.469142937865506,0.610000610351559,0.22318823521631614,0.6595004081726081,-0.05839068422759297,1.3773915005728092,0.3005548619725076,1.0184459543727087,-1.163272096888381,64.05532546251045,11.432165399354275,0.35894554620010105,6,-0.5125007629394531,-0.8550004959106445,-1.6925005912780762,-2.142500877380371,-3.6350002288818324,0,-0.1088788251424887,1.1428610354223305,23.375,1.3921671291690665,22.7450008392334,1.9999826605631204,22.69499969482422,-0.1088788251424887
2817,2004-06-29,23.09000015258789,23.25,22.78000068664551,23.20499992370605,632800.0,-0.002376336318340111,3.585360861191454,0.2948716694706275,60.89029859571769,56.08848401032462,-0.5488970978421506,-0.626129805671944,-1.3736502225063312,-2.5080099932437676,25.52904966772493,0.46999931335448863,0.2039257902257532,0.5730000495910659,-0.19380071443277203,1.3398008136149038,0.18959966757914515,0.9564004316029866,-0.9840100727896548,58.98616863437238,4.434643199694676,0.3834003820119192,6,-0.4575004577636719,-0.7100000381469727,-1.737499713897705,-2.08750057220459,-4.495000839233402,1,-0.13923777095460776,2.1282131538792415,23.145000457763672,1.1428610354223305,23.375,1.3921671291690665,22.7450008392334,-0.13923777095460776
2818,2004-06-30,22.60000038146973,22.82999992370605,22.3799991607666,22.78499984741211,1136800.0,-0.02122129787267424,2.272737361196904,1.6086942099414714,53.12067308022991,56.435225463683494,0.04542717193611523,-0.12854395159317278,-0.8204686709929483,-1.9774231044256965,25.162654492472463,0.7100009918212891,0.21598931907006858,0.07400026321411346,-0.6922319732814728,0.8402324997096997,-0.30911585503368144,0.45711638146190836,-0.3796895202623851,19.047713412368836,-36.07487115506622,0.3831161182477936,6,0.1774997711181605,-0.22000026702881215,-1.3125000000000036,-1.5975008010864293,-3.8800010681152415,2,-0.10995577736313122,3.585360861191454,23.09000015258789,2.1282131538792415,23.145000457763672,1.1428610354223305,23.375,-0.10995577736313122
2819,2004-07-01,22.395000457763672,22.67499923706055,22.114999771118164,22.67499923706055,849400.0,-0.009070792931231253,3.0000136239781257,1.5135112843195353,52.32240672095838,56.2975316476142,0.3350421805996575,0.04738179318867708,-0.5565901553915893,-1.7403601560161555,24.040808361778048,0.5599994659423864,0.16502663599963796,-0.11099967956543111,-0.8684998883612352,0.6465005292303729,-0.48974978396333313,0.2677504248324709,1.1399993896484375,19.718357155041915,-37.10563136149894,0.37875010439790274,7,0.42999935150146484,-0.0025005340576171875,-1.0287504196166992,-1.392500877380371,-3.6400012969970703,3,-0.09600355322988763,2.272737361196904,22.60000038146973,3.585360861191454,23.09000015258789,2.1282131538792415,23.145000457763672,-0.09600355322988763
2820,2004-07-02,22.209999084472656,22.51499938964844,22.15999984741211,22.399999618530273,397600.0,-0.00826083364632757,-1.4482810783791673,0.6785762942779205,53.56642297056711,56.40630819956461,0.5636394633372994,0.23580974464503868,-0.31848171066440045,-1.5256427427859904,22.952994550998746,0.3549995422363317,0.20590906032945355,-0.29050102233886577,-1.0552502611868526,0.4742482165091211,-0.672875641762861,0.09187359708512943,1.2966007614135755,6.690092130306828,-51.70032455398406,0.38237461942399387,7,0.6150007247924805,0.4225006103515625,-0.7499990463256836,-1.1499996185302734,-3.134998321533203,4,-0.09252582091567163,3.0000136239781257,22.395000457763672,2.272737361196904,22.60000038146973,3.585360861191454,23.09000015258789,-0.09252582091567163
2821,2004-07-06,22.05500030517578,22.295000076293945,21.9950008392334,22.19499969482422,650800.0,-0.006978783686904189,-1.3077013366198629,0.7368368217637906,43.720946187311775,55.34035357324717,0.6997294714355782,0.40155143146355954,-0.12752329217037328,-1.3424057488360361,22.273227592811278,0.2999992370605469,0.24336274892640475,-0.4392498016357429,-1.2169610648504303,0.3384614615789445,-0.8281054332430848,-0.050394170028400964,1.4237675392150884,4.780837136634644,-48.86725597634696,0.3888556316073428,7,0.7100000381469727,0.5774993896484375,-0.5725002288818359,-0.9700002670288086,-2.8050003051757812,1,-0.12582179007628702,-1.4482810783791673,22.209999084472656,3.0000136239781257,22.395000457763672,2.272737361196904,22.60000038146973,-0.12582179007628702
2822,2004-07-07,21.979999542236328,22.19499969482422,21.774999618530273,22.024999618530273,529600.0,-0.003400623981032247,1.181817281063755,0.32143051771117165,50.26736877034845,55.5431322933347,0.747521968852336,0.45913784692018567,-0.011534933133191316,-1.2441063495235198,21.182635024290356,0.4200000762939453,0.24831403469968194,-0.48825054168701243,-1.2992104538006082,0.3227093704265833,-0.8937304977438103,-0.08277058563021455,1.439417621948241,19.431266768391964,-36.260896680321366,0.40547995605679754,7,0.6750001907348633,0.6525001525878906,-0.35374927520751953,-0.807499885559082,-3.4099998474121094,2,-0.11237485736103803,-1.3077013366198629,22.05500030517578,-1.4482810783791673,22.209999084472656,3.0000136239781257,22.395000457763672,-0.11237485736103803
2823,2004-07-08,21.01000022888184,21.76499938964844,20.989999771118164,21.76499938964844,1125600.0,-0.04413099788699071,1.0529814039617411,16.777730682829652,35.38251722085752,53.07116889903694,1.624166752087735,1.3905635929283413,0.977742290308715,-0.2553341680719292,20.372677191716992,0.9899997711181641,0.20732077506088586,-1.3884998321533182,-2.4296587754899726,-0.3473408888166638,-1.9090793038216454,-0.867920360484991,2.3107518825634727,1.1869711633700475,-54.39385455858391,0.5205794716683272,7,1.2524995803832972,1.2524995803832972,0.6562495231628382,0.18749904632568004,-2.4799995422363317,3,-0.11494530648350587,1.181817281063755,21.979999542236328,-1.3077013366198629,22.05500030517578,-1.4482810783791673,22.209999084472656,-0.11494530648350587
2824,2004-07-09,21.0,21.270000457763672,20.96999931335449,20.9950008392334,615400.0,-0.00047597471551152903,-9.908693692130356,-0.006621412349022451,30.959313044100156,48.928394470550685,1.5205050556766544,1.3621064530658913,0.9995646008044012,-0.22658831121320588,19.50617532723873,0.30000114440918324,0.1564244876400025,-1.3297500610351562,-2.5445513796810957,-0.11494874238921682,-1.937150720358126,-0.7223494017121865,2.1342919242191414,1.94179192000269,-50.51828157646859,0.6074006593229698,7,1.2524995803833008,1.2524995803833008,0.8612499237060547,0.19749927520751953,-2.104999542236328,4,-0.10857146126883388,1.0529814039617411,21.01000022888184,1.181817281063755,21.979999542236328,-1.3077013366198629,22.05500030517578,-0.10857146126883388
2825,2004-07-12,21.19499969482422,21.274999618530273,20.98500061035156,21.0,412000.0,0.009285699753534216,-1.5777864433216415,39.00648607401755,28.030286391353343,45.36224810904937,1.0993620011825378,1.1446731858967354,0.7686054456113354,-0.40527044472577245,19.178256971013397,0.2899990081787145,0.12192595388788874,-1.0832503318786628,-2.3998181573444626,0.23331749358713694,-1.7415342446115645,-0.42496641914576117,1.7228629683084584,16.981151087836096,-30.891265382216204,0.6582839127328999,7,0.9149999618530273,1.057499885559082,0.7712502479553223,0.0024995803833007812,-1.7449989318847656,0,-0.11512151777258395,-9.908693692130356,21.0,1.0529814039617411,21.01000022888184,1.181817281063755,21.979999542236328,-0.11512151777258395
2826,2004-07-13,21.084999084472656,21.545000076293945,21.05500030517578,21.30500030517578,432000.0,-0.005189932150762133,-2.5000136239782016,-1.1282131538792597,26.91173855408364,41.5868525488678,0.9905929464577632,1.2502548373116227,0.8530385797180173,-0.28844767924081083,19.648905692895024,0.48999977111816406,0.04130064727331728,-1.149750900268554,-2.5650751959711116,0.2655733954340036,-1.8574130481198345,-0.4420887524172734,1.6380772436822006,9.387733494433142,-33.58055085281461,0.7076621478512791,7,0.8150005340576136,1.1675004959106445,0.9262509346008301,0.11250019073486328,-1.5249996185302699,1,-0.09532835706942944,-1.5777864433216415,21.19499969482422,-9.908693692130356,21.0,1.0529814039617411,21.01000022888184,-0.09532835706942944
2827,2004-07-14,20.8799991607666,21.18000030517578,20.8799991607666,21.045000076293945,746800.0,-0.00972254838071207,-2.6363573311138855,0.75,24.544175846282172,38.41168618954028,0.9489264779118614,1.4027348969268871,1.0292393775912814,-0.08229904004012667,19.57221308847722,0.3000011444091797,-0.152887844992307,-1.275750827789306,-2.809560755265231,0.2580590996866192,-2.0426557915272703,-0.5088458640513416,1.6677694659082185,0.0,-36.88986739630934,0.7669049637379627,7,0.8975000381469727,1.327500343322754,1.0425009727478027,0.31750011444091797,-1.2049999237060547,2,-0.07806509704413023,-2.5000136239782016,21.084999084472656,-1.5777864433216415,21.19499969482422,-9.908693692130356,21.0,-0.07806509704413023
2828,2004-07-15,20.600000381469727,20.959999084472656,20.584999084472656,20.959999084472656,895600.0,-0.013409903762017006,1.0833408391304578,2.1817982151939703,21.739110768005972,35.013542194767794,1.0229662513510043,1.6603552856927521,1.282233318274404,0.20226156741587076,19.66630890268278,0.375,-0.32093213064478476,-1.487499618530272,-3.171200514956876,0.19620127789633202,-2.329350066743576,-0.6456491703169682,1.7476359092961076,1.562633489431114,-28.988328438760547,0.8418504482133023,7,0.9499988555908203,1.4599990844726562,1.3062496185302734,0.597498893737793,-0.5550003051757812,3,-0.09854372082786711,-2.6363573311138855,20.8799991607666,-2.5000136239782016,21.084999084472656,-1.5777864433216415,21.19499969482422,-0.09854372082786711
2829,2004-07-16,20.40999984741211,20.76499938964844,20.40999984741211,20.76499938964844,342000.0,-0.009223326725203762,-1.00000000000002,0.9861133922847568,5.81221226320163,29.707518782838296,1.0077601065608377,1.8117163482318475,1.4413360873205434,0.3962444238019742,20.444716280345244,0.3549995422363317,-0.5107844049628554,-1.594000148773194,-3.4373401873147067,0.24933988976831856,-2.5156701680439504,-0.6723301295024378,1.6908672344726803,0.0,-20.918584247503688,0.921670019270756,7,0.942500114440918,1.5625,1.622499942779541,0.8099994659423793,-0.475000381469723,4,-0.09211166951600813,1.0833408391304578,20.600000381469727,-2.6363573311138855,20.8799991607666,-2.5000136239782016,21.084999084472656,-0.09211166951600813
2830,2004-07-19,20.28499984741211,20.5,20.225000381469727,20.40999984741211,478000.0,-0.006124448845395203,-1.2449046321525885,0.3521131300974594,5.999990609975967,25.516301496467648,0.9286392888247867,1.8732736321180852,1.5277070933205863,0.5193509710345445,21.135534901395154,0.27499961853027344,-0.6564179247135797,-1.6177501678466797,-3.6070018931929155,0.37150155749955616,-2.6123760305197976,-0.6231243051735618,1.545328476957053,4.545415137415831,-10.465705434160846,0.9946258626731179,7,0.9250001907348633,1.5950002670288086,1.7487502098083496,0.9624996185302734,-0.9850006103515625,0,-0.06852350998788737,-1.00000000000002,20.40999984741211,1.0833408391304578,20.600000381469727,-2.6363573311138855,20.8799991607666,-0.06852350998788737
2831,2004-07-20,20.68000030517578,20.75,20.200000762939453,20.270000457763672,630000.0,0.019472539350995577,1.0,-3.279998779296875,16.43454394180408,21.757098737740495,0.35546452365560555,1.3950364730810776,1.1099603556237128,0.12449524870385886,20.712797621100016,0.5499992370605469,-0.7887744198742368,-1.1244997024536119,-3.1531083198064955,0.9041089148992718,-2.1388040111300555,-0.11019539377716825,0.8613689894714831,48.979568004795624,37.89801062611143,1.0143043086764425,7,0.30249977111816406,1.1875,1.3537497520446777,0.5724992752075195,-1.1949996948242223,1,-0.05947773327297701,-1.2449046321525885,20.28499984741211,-1.00000000000002,20.40999984741211,1.0833408391304578,20.600000381469727,-0.05947773327297701
2832,2004-07-21,20.424999237060547,20.90999984741211,20.424999237060547,20.725000381469727,505600.0,-0.012330805819737445,-2.2333250681874537,-0.7317103806324956,17.585689945406074,19.779673484912557,0.40978553608703194,1.5540841261273428,1.3557079878655536,0.39308897839175927,20.04683495660259,0.4850006103515625,-0.9329470276203544,-1.268000698089601,-3.344357681346967,0.8083562851677648,-2.306179189718282,-0.2298222064609199,0.8480963512451538,29.60512776754388,18.72442035778869,1.0381784916286827,7,0.44750118255615234,1.4425010681152344,1.6025009155273438,0.9625005722045898,-0.5049991607666016,2,-0.042350051575455794,1.0,20.68000030517578,-1.2449046321525885,20.28499984741211,-1.00000000000002,20.40999984741211,-0.042350051575455794
2833,2004-07-22,19.98500061035156,20.53499984741211,19.895000457763672,20.3700008392334,1084600.0,-0.021542161231057677,-1.2654824237145663,1.2833292007604054,16.434543941804066,18.165810251324103,0.7700797297796882,1.8768749812577248,1.7953342114257538,0.8362761171477793,19.77231118433749,0.6399993896484375,-1.0496877586842501,-1.5724993705749561,-3.725809207344529,0.5808104661946167,-2.6491542889597426,-0.4958444521901697,1.0734760128808922,8.867015439197473,-0.8587846067377036,1.0766549183847862,7,0.7349996566772496,1.7299995422363317,2.0424995422363317,1.4599990844726598,0.014999389648441053,3,-0.01551170196764673,-2.2333250681874537,20.424999237060547,1.0,20.68000030517578,-1.2449046321525885,20.28499984741211,-0.01551170196764673
2834,2004-07-23,19.854999542236328,20.15999984741211,19.84000015258789,20.024999618530273,957000.0,-0.006504931906176403,-2.2000152588763746,0.44155837721883556,16.690245489538455,16.905805706678006,0.8052641621121737,1.8754167659155954,1.9215103164273728,0.9675445999637695,19.355292585891764,0.31999969482421875,-1.2052952778305794,-1.5580003738403327,-3.7630316796349987,0.6470309319543333,-2.6605160267376675,-0.45548472094299797,1.0550003051757812,1.4018125164887663,-8.348266321063152,1.1025156528973332,7,0.8375005722045898,1.8325004577636719,2.158750534057617,1.6125001907348633,0.024999618530273438,4,0.009569405108946993,-1.2654824237145663,19.98500061035156,-2.2333250681874537,20.424999237060547,1.0,20.68000030517578,0.009569405108946993
2835,2004-07-26,19.9950008392334,20.190000534057614,19.86000061035156,19.979999542236328,629600.0,0.007051186110543783,-1.5882432139303506,-0.08824288390983855,20.738663610576026,16.219908490732713,0.5332154433987313,1.5486089624654724,1.7810051166647725,0.8294780102822052,18.143911280486567,0.3350009918212855,-1.2283487035516814,-1.2489991188049316,-3.3358164824657663,0.8378182448559031,-2.292407800635349,-0.2055904369745143,0.7009990692138679,14.48604961246943,3.937722864353166,1.0434086818304178,7,0.5149993896484375,1.6924991607666016,1.9687490463256836,1.472498893737793,-0.2900009155273473,0,-0.0030008187433170352,-2.2000152588763746,19.854999542236328,-1.2654824237145663,19.98500061035156,-2.2333250681874537,20.424999237060547,-0.0030008187433170352
2836,2004-07-27,20.625,20.684999465942386,20.06999969482422,20.075000762939453,1624800.0,0.031507833674627506,-1.1964223676950556,36.66344564526383,33.37424185831422,17.201026936514054,-0.18874515556735716,0.7590548649692295,1.1671612741842665,0.2090883999283868,16.268108938644897,0.6899986267089879,-1.2242216530220524,-0.49299993515014506,-2.3924275387802183,1.4064276684799282,-1.4427137369651817,0.45671386666489155,-0.7849998474121094,73.36449264511897,61.298510965314705,0.9497138018150368,7,-0.22500038146972656,1.0625,1.338749885559082,0.8424997329711914,-0.875,1,-0.06424246123342803,-1.5882432139303506,19.9950008392334,-2.2000152588763746,19.854999542236328,-1.2654824237145663,19.98500061035156,-0.06424246123342803
2837,2004-07-28,19.875,20.40999984741211,19.475000381469727,20.354999542236328,1489600.0,-0.036363636363636376,2.1694888953544758,-0.8727276510448817,35.27886119207511,18.705443650299515,0.45114660638978776,1.3237129372293985,1.9218720342413995,0.9675478841110916,15.024574155334273,1.1499996185302734,-1.2488621361197083,-1.0822499275207527,-2.815917927301495,0.6514180722599896,-1.9490839274111238,-0.21541592763038153,0.8099994659423864,33.05784472594049,18.80543533909239,0.8668339998903715,7,0.31750011444091797,1.630000114440918,2.151249885559082,1.5924997329711914,0.12000083923339844,2,-0.019622610799921558,-1.1964223676950556,20.625,-1.5882432139303506,19.9950008392334,-2.2000152588763746,19.854999542236328,-0.019622610799921558
2838,2004-07-29,20.114999771118164,20.25,19.850000381469727,19.94499969482422,1007000.0,0.012075460182046083,-1.2222281091219278,-0.35416716337251347,39.167686487056876,22.411607452950097,0.1509930770654151,0.9359861314871907,1.6997850920703925,0.7375688888341756,14.756397468314573,0.39999961853027344,-1.2584243762141512,-0.718000125885009,-2.3060222226615963,0.8700219708915782,-1.512011174273301,0.07601092250328279,0.5699996948242223,52.89255156150479,35.55107419567406,0.7940110483882932,7,0.0775003433227539,1.390000343322754,1.9412498474121094,1.3524999618530273,-0.09499931335449219,3,-0.009694242955160526,2.1694888953544758,19.875,-1.1964223676950556,20.625,-1.5882432139303506,19.9950008392334,-0.009694242955160526
2839,2004-07-30,20.2450008392334,20.26000022888184,19.950000762939453,20.049999237060547,470600.0,0.006462891851577002,1.755546136565875,1.1470677332854626,38.18410078765861,25.987619694914834,-0.005447301454381659,0.6710593528592987,1.5770040308485989,0.6237154371849947,15.083284775656287,0.30999946594238637,-1.2387609877483214,-0.48049907684326243,-1.9060840593700945,0.9450859056835696,-1.1932915681066802,0.2322934144201554,0.41579864501953523,63.636449617584,44.33887866677304,0.7127924912634162,7,-0.05250072479248047,1.2599992752075195,1.811248779296875,1.222498893737793,-0.2750015258789098,4,-0.01210179447158155,-1.2222281091219278,20.114999771118164,2.1694888953544758,19.875,-1.1964223676950556,20.625,-0.01210179447158155
2840,2004-08-02,20.155000686645508,20.32999992370605,19.90999984741211,20.274999618530273,670800.0,-0.004445549461943088,2.652181845322093,-0.6153740817903499,38.375025570380416,28.425450986978866,0.07171479523748303,0.6315924850497829,1.6696198880475706,0.7306215195265438,15.37011176402383,0.42000007629394176,-1.1815822776217857,-0.4677493095397942,-1.7296584934844148,0.7941598744048264,-1.0987039015121063,0.16320528243251786,0.48208281555176313,56.19841485021768,34.17476225131184,0.6309545919723106,8,0.037499427795410156,1.3499994277954102,1.9174985885620117,1.3124990463256836,-0.19500160217285156,0,-0.013644332250562496,1.755546136565875,20.2450008392334,-1.2222281091219278,20.114999771118164,2.1694888953544758,19.875,-0.013644332250562496
2841,2004-08-03,19.280000686645508,20.239999771118164,19.26000022888184,20.239999771118164,1249800.0,-0.04341354354702487,1.041667660078353,8.000063578853673,32.86940262846416,30.123641285096436,0.8127050928210622,1.3576441165354396,2.533253368786376,1.6180101719312816,16.385113050798594,0.9799995422363246,-1.0803779870639367,-1.203999328613282,-2.4119182751805432,0.003919617953979326,-1.8079588018969126,-0.6000398553296513,1.333841153137211,1.7391708172242213,-22.1173143597117,0.6039594732836306,8,0.6924991607666051,2.117499351501465,3.092498779296875,2.2049989700317383,0.7049999237060511,1,0.02204352810811483,2.652181845322093,20.155000686645508,1.755546136565875,20.2450008392334,-1.2222281091219278,20.114999771118164,0.02204352810811483
2842,2004-08-04,19.51000022888184,19.625,19.11000061035156,19.26499938964844,823000.0,0.011929436413124384,1.1684167412874866,-0.25520945092148867,38.20346856509674,32.542410687684516,0.4908853583784065,0.9835369797198226,2.2928748601512723,1.4125604811257304,18.009505408308257,0.514999389648441,-0.9694772892921684,-0.8504998207092243,-1.9104094524835844,0.2094098110651359,-1.3804546365964043,-0.3205450048220442,1.049687946464843,32.78687243113666,5.857952077656904,0.5299548158871793,8,0.38749980926513317,1.6700000762939418,2.9512495994567836,2.0524997711181605,0.3400001525878871,2,0.012301372029861701,1.041667660078353,19.280000686645508,2.652181845322093,20.155000686645508,1.755546136565875,20.2450008392334,0.012301372029861701
2843,2004-08-05,18.59499931335449,19.450000762939453,18.59000015258789,19.424999237060547,1259200.0,-0.046899072516299545,-1.0476247783270247,-3.387743186117678,33.02152037543165,34.35699678611709,1.3275895877918735,1.8006560237534863,3.181653588477662,2.3431278325009224,18.871198703683685,0.9200000762939489,-0.9403152430034325,-1.64475069046021,-2.9212360730150024,-0.36826530790541767,-2.2829933817376045,-1.0065079991828156,1.8777076080924857,0.2873081278272493,-28.806690155194133,0.6382426912773959,8,1.042500495910648,2.115000724792484,3.9112505912780797,3.067501068115238,1.6900005340576207,3,0.07528914103661521,1.1684167412874866,19.51000022888184,1.041667660078353,19.280000686645508,2.652181845322093,20.155000686645508,0.07528914103661521
2844,2004-08-06,18.71999931335449,18.76000022888184,18.030000686645508,18.5,921800.0,0.006722237408754772,3.866645050131197,-0.26505943804447946,35.36015324439991,35.98160674543085,1.1450754491701751,1.5769363783595587,3.017319727551964,2.2354573688344708,19.93730300585243,0.7299995422363317,-0.909387743216044,-1.4057506561279318,-2.798322141531848,-0.013179170724015421,-2.1020363988298882,-0.7094649134259754,1.6020910665837604,29.99995024306253,-2.108428773977181,0.6962857427019574,8,0.6375007629394567,1.6325006484985387,3.8587508201599157,2.942501068115238,1.6800003051757848,4,0.0694445081246231,-1.0476247783270247,18.59499931335449,1.1684167412874866,19.51000022888184,1.041667660078353,19.280000686645508,0.0694445081246231
2845,2004-08-09,18.7549991607666,18.940000534057614,18.68000030517578,18.73500061035156,448400.0,0.0018696500371742086,-3.0000293440145,0.09090278560469237,30.692074501726992,35.683588150254494,1.023294040922444,1.4227081361392315,2.9366177433080516,2.212099009922376,20.92362270739304,0.2600002288818324,-0.8329193089710323,-1.2487507820129409,-2.6740445133983854,0.1765429493725037,-1.9613976477056632,-0.5361039163202186,1.337882249842373,32.805374410102566,2.7141380370572783,0.7126468656927218,8,0.46500110626220703,1.517500877380371,3.853750705718994,2.952500343322754,1.465000152587887,0,0.06478273564146741,3.866645050131197,18.71999931335449,-1.0476247783270247,18.59499931335449,1.1684167412874866,19.51000022888184,0.06478273564146741
2846,2004-08-10,19.075000762939453,19.07999992370605,18.73500061035156,18.774999618530273,536800.0,0.017062202958785466,1.2258058561857164,15.001144492128951,36.63368655142514,35.834124301293386,0.5143974476947939,0.9954382233134389,2.574657331589613,1.8965367539483502,22.455206965075984,0.3449993133544922,-0.7419754665534626,-0.8282492637634284,-2.2154779451327222,0.5589794176058653,-1.5218636044480753,-0.13463492307878155,0.8115925752731741,65.51727436773459,33.90367550507456,0.6936143406846464,8,0.10499954223632812,1.0874996185302734,3.6537489891052246,2.6424989700317383,1.3299999237060547,1,0.04639571618013538,-3.0000293440145,18.7549991607666,3.866645050131197,18.71999931335449,-1.0476247783270247,18.59499931335449,0.04639571618013538
2847,2004-08-11,19.25,19.3799991607666,18.774999618530273,18.915000915527344,820200.0,0.00917427156283801,1.033620772559705,1.1166593551914652,42.31974871647698,36.184353437895616,0.26978986051868503,0.7294622039212655,2.345650148917443,1.727837889486512,23.51766488447218,0.6049995422363281,-0.675027963569768,-0.5717500686645494,-1.9079479803963046,0.7644478430672059,-1.2398490245304288,0.09634888720133006,0.45093407305591526,85.91543998635306,49.300256131800495,0.6680989558658779,8,-0.06999969482421875,0.8625001907348633,3.4487500190734863,2.4674997329711914,1.3950004577636719,2,0.03818184988839257,1.2258058561857164,19.075000762939453,-3.0000293440145,18.7549991607666,3.866645050131197,18.71999931335449,0.03818184988839257
2848,2004-08-12,18.56999969482422,19.280000686645508,18.434999465942386,19.280000686645508,1220400.0,-0.035324691177962664,1.3802818036508113,-2.119411737912501,37.95689644693501,36.15910851114856,0.7907391638255277,1.3171111768564856,2.9639168035514096,2.41567719428863,24.273272363254165,0.8450012207031214,-0.7211697122082938,-1.1502503395080552,-2.544669923827996,0.24416924481188573,-1.8474601316680257,-0.45304054734808474,0.9638410395906547,39.99997174295128,-1.0252881931032007,0.6972097921599701,8,0.6100006103515625,1.327500343322754,4.073750019073486,3.280000686645508,1.9050006866455078,3,0.06892841721490539,1.033620772559705,19.25,1.2258058561857164,19.075000762939453,-3.0000293440145,18.7549991607666,0.06892841721490539
2849,2004-08-13,18.530000686645508,18.82999992370605,18.46500015258789,18.48500061035156,826000.0,-0.0021539584725926986,-7.588129698193566,-0.06338030060847523,36.00764105269605,35.89606578696141,0.6279138789397258,1.2743820396937195,2.9283553346640403,2.4667153099531554,24.790116063840255,0.3649997711181605,-0.7342094790413256,-1.0962493896484382,-2.547212572771034,0.35471379347415777,-1.8217309812097362,-0.3707677980871402,0.8534560429924305,10.053042474346318,-32.911143212662175,0.7254815915612983,8,0.6049995422363281,1.2574996948242188,3.732499122619629,3.3374996185302734,1.875,4,0.09471123020688399,1.3802818036508113,18.56999969482422,1.033620772559705,19.25,1.2258058561857164,19.075000762939453,0.09471123020688399
2850,2004-08-16,18.895000457763672,19.024999618530273,18.46500015258789,18.51000022888184,657400.0,0.01969777428995023,-1.3578905945702848,8.555546136565177,32.595582320686304,35.86564130831942,0.07307135952180133,0.8431356645372894,2.5057915471770364,2.113552127561743,24.89348817430992,0.5599994659423828,-0.7788509099667849,-0.6617496490478523,-2.1130153095686843,0.7895160114729798,-1.3873824793082683,0.06388318121256376,0.38500022888183594,48.67736935162216,9.163761389251789,0.7256328302604164,8,-0.06750011444091797,0.8924999237060547,3.357499122619629,3.1599998474121094,1.010000228881836,0,0.07965065489840839,-7.588129698193566,18.530000686645508,1.3802818036508113,18.56999969482422,1.033620772559705,19.25,0.07965065489840839
2851,2004-08-17,19.450000762939453,19.5,18.834999084472656,19.01499938964844,766000.0,0.029372865399838632,1.4859854399737606,1.1298730251522175,45.54974763089402,36.68189453785244,-0.5087823747817453,0.20159818225729964,1.9030028216275454,1.5799630564548153,25.259249278614178,0.6650009155273438,-0.8242079457163491,-0.045249366760252485,-1.3969248613948615,1.3064261278743565,-0.7210871140775588,0.6305883805570538,-1.4200000762939453,95.30523831100332,52.70405836022364,0.675837747317305,8,-0.6850004196166992,0.33749961853027344,2.7312488555908203,2.604999542236328,0.17499923706054688,1,0.03958861286433524,-1.3578905945702848,18.895000457763672,-7.588129698193566,18.530000686645508,1.3802818036508113,18.56999969482422,0.03958861286433524
2852,2004-08-18,19.559999465942386,19.76000022888184,19.25,19.4950008392334,649800.0,0.00565546008679485,1.1935486517305411,0.149421658642683,44.02583153411593,37.904595777706255,-0.6827402585198712,0.02474170249938723,1.7351924741713418,1.4842490213284343,25.84149772049875,0.5100002288818395,-0.869745181491524,0.10799932479858754,-1.1718628714827908,1.3878615210799659,-0.5319317733421016,0.7479304229392767,-1.5005987930297877,84.90561148842204,41.804892830955666,0.6399310981406898,8,-0.6649990081787145,0.045001029968258166,2.5162501335144007,2.495000839233395,-0.1350002288818395,2,0.04320047258561677,1.4859854399737606,19.450000762939453,-1.3578905945702848,18.895000457763672,-7.588129698193566,18.530000686645508,0.04320047258561677
2853,2004-08-19,19.674999237060547,19.84499931335449,19.30500030517578,19.6200008392334,1084600.0,0.005879334062273145,1.734182227308535,0.8461470743587777,43.84447402277203,38.84729808641428,-0.7022838832605203,-0.12087048020912405,1.5655879954831384,1.391213535738732,25.55660273042188,0.5399990081787074,-0.8085294207626745,0.23849916458129883,-1.0215391348378944,1.498537464000492,-0.3915199851282978,0.8685183142908954,-1.5475745819091777,87.68114640015392,45.22918262131679,0.6300191497095974,8,-0.5349998474121094,-0.17999935150146484,2.317500114440918,2.3800010681152344,-0.4899997711181605,3,0.049301207538346103,1.1935486517305411,19.559999465942386,1.4859854399737606,19.450000762939453,-1.3578905945702848,18.895000457763672,0.049301207538346103
2854,2004-08-20,20.045000076293945,20.065000534057614,19.48500061035156,19.549999237060547,517600.0,0.018805634235372848,1.1682169022621012,9.00027744061037,48.87983081700563,40.86815989922301,-0.96617097391238,-0.5016257276570855,1.1451232197456847,1.03836627552149,25.03462095123796,0.5799999237060547,-0.7862385693511307,0.5989999771118164,-0.67708646521044,1.8750864194340728,-0.039043244049313586,1.2370431982729464,-1.8145209416503896,98.7499716878007,55.63939946220145,0.638043221161129,8,-0.7950000762939453,-0.5749998092651367,1.7599992752075195,2.010000228881836,-1.0499992370605469,4,0.021451748742286947,1.734182227308535,19.674999237060547,1.1935486517305411,19.559999465942386,1.4859854399737606,19.450000762939453,0.021451748742286947
2855,2004-08-23,19.934999465942386,20.1299991607666,19.68000030517578,20.049999237060547,645800.0,-0.005487683209422944,2.2727234895511828,-0.23232237605144104,57.901070047773466,43.23120250992838,-0.7500617709003805,-0.4177700372278501,1.2071768957051177,1.1639372676906277,24.516910509023816,0.4499988555908203,-0.6479463113214265,0.49199943542480895,-0.778924178098169,1.762923048947787,-0.14346237133668183,1.1274612421862997,-1.5577586193457051,84.94210939490684,35.08649374072135,0.6354618067614898,8,-0.6525001525878942,-0.46499919891357777,1.727500438690182,2.037500381469723,-0.764999389648441,0,0.023576685893876625,1.1682169022621012,20.045000076293945,1.734182227308535,19.674999237060547,1.1935486517305411,19.559999465942386,0.023576685893876625
2856,2004-08-24,19.299999237060547,19.684999465942386,19.174999237060547,19.405000686645508,2258800.0,-0.0318535362876079,-1.8732289937299729,0.9130579005855025,47.69229737360252,43.82815236072011,-0.08916585436986679,0.1189746880910505,1.7945671235887346,1.8057042987683083,25.393202300572376,0.7600002288818395,-0.5406904608325362,-0.0767507553100586,-1.2199656494326057,1.0664641388124885,-0.6483582023713303,0.49485669175121316,-0.7474825590468726,13.089006281269036,-37.31771047064791,0.5716074470612728,8,-0.017499923706054688,0.17000102996826172,2.2450008392333984,2.580000877380371,-0.154998779296875,1,0.03134722660626932,2.2727234895511828,19.934999465942386,1.1682169022621012,20.045000076293945,1.734182227308535,19.674999237060547,0.03134722660626932
2857,2004-08-25,19.48500061035156,19.530000686645508,19.125,19.48500061035156,1524600.0,0.00958556376187647,7.9999999999992895,-0.0,61.649226750203844,46.46063350552775,-0.2652172119847833,-0.10197063531430572,1.546843743236213,1.6286940523444393,25.42018382375201,0.4050006866455078,-0.4009471656030179,0.12775058746337464,-0.9927593102994727,1.248260485226222,-0.4325043614180508,0.6880055363448001,-0.7747356840625912,35.820986166491394,-20.061087936967382,0.5602549488814245,8,-0.18750095367431285,-0.015000343322750354,1.9399995803833043,2.3824996948242223,-0.015001296997070312,2,0.00718498256418143,-1.8732289937299729,19.299999237060547,2.2727234895511828,19.934999465942386,1.1682169022621012,20.045000076293945,0.00718498256418143
2858,2004-08-26,19.920000076293945,19.920000076293945,19.399999618530273,19.4950008392334,1121600.0,0.022324837173024692,1.4470653705648455,100.0,64.5278505156306,49.629545668076034,-0.5459981415989681,-0.5821765257642113,1.068841546629507,1.203098793104683,25.189768374778147,0.5200004577636719,-0.3022691613835349,0.5725000381469734,-0.5233705117181415,1.6683705880120883,0.024564763214417695,1.120435313079529,-1.0677617265572152,79.10455126027455,19.124508014288836,0.5479352749325568,8,-0.6225004196166992,-0.5625,1.450000286102295,1.947500228881836,-0.4500007629394567,3,-0.024849439625378333,7.9999999999992895,19.48500061035156,-1.8732289937299729,19.299999237060547,2.2727234895511828,19.934999465942386,-0.024849439625378333
2859,2004-08-27,20.0,20.07999992370605,19.645000457763672,19.76000022888184,662800.0,0.004016060411629274,1.1749994039530047,0.5647063575409885,64.91018560438722,53.220057144042805,-0.4420347444035784,-0.718300023909773,0.9421745216636381,1.123004454823775,24.87025949195884,0.43499946594237926,-0.247377137152629,0.6647500038146958,-0.3937171586423176,1.7232171662717093,0.13551642258618912,1.1939835850432026,-1.0199855691602835,87.06474932104025,22.670447937281622,0.5292335812285069,8,-0.5175008773803711,-0.6424999237060547,1.2175002098083496,1.7150001525878906,-0.6000003814697266,4,-0.04075002670288064,1.4470653705648455,19.920000076293945,7.9999999999992895,19.48500061035156,-1.8732289937299729,19.299999237060547,-0.04075002670288064
2860,2004-08-30,19.8799991607666,19.96999931335449,19.709999084472656,19.895000457763672,415800.0,-0.006000041961669922,2.1515368698487753,-0.06250546376431598,60.12576503866279,54.83961463379489,-0.1873165368939098,-0.6534612583295427,1.0057369577710986,1.245724883696056,24.69887858365553,0.29000091552734375,-0.10199876933736718,0.5584992408752427,-0.4615786356502163,1.5785771174007017,0.04846030261251144,1.068538179137974,-0.7849862569341965,79.05751006101548,14.193667303994175,0.51003893826273,8,-0.2524995803833008,-0.5224990844726562,1.3100008964538574,1.8075008392333984,-0.47499847412109375,0,-0.044517020065058976,1.1749994039530047,20.0,1.4470653705648455,19.920000076293945,7.9999999999992895,19.48500061035156,-0.044517020065058976
2861,2004-08-31,19.70499992370605,19.975000381469727,19.540000915527344,19.920000076293945,802200.0,-0.008802778895781516,1.67691350634412,14.332104259377223,55.72326893133302,56.13932990015234,0.03090863313390102,-0.46903740629277024,1.1103009121274638,1.4219746827548825,23.6828651324197,0.4349994659423828,0.06664691392062139,0.36225004196166566,-0.6717990764207222,1.3962991603440535,-0.1547745172295265,0.8792746011528578,-0.5064883941802272,60.73298115619274,-1.4073355519777735,0.5170245591911934,8,-0.07750034332275035,-0.3474998474121058,1.3937501907348668,1.9825000762939489,-0.3600006103515625,1,-0.027150461785512392,2.1515368698487753,19.8799991607666,1.1749994039530047,20.0,1.4470653705648455,19.920000076293945,-0.027150461785512392
2862,2004-09-01,19.75,19.88500022888184,19.43000030517578,19.709999084472656,1372000.0,0.00228368822472369,1.935470374700011,-0.1860506378524126,67.66467442017172,58.786018833196756,0.01753884710005238,-0.5218931340880175,0.9936138484103054,1.3834493756914554,22.49032223069628,0.45499992370605824,0.23862827787242935,0.39525012969970774,-0.6524514637167336,1.442951723116149,-0.12860066700851291,0.9191009264079284,-0.458339707350099,51.47062123439087,-12.913856002464193,0.5238507967082205,9,-0.12250041961669922,-0.5299997329711914,1.2937498092651367,1.9375,-0.45999908447265625,2,-0.03063288821449761,1.67691350634412,19.70499992370605,2.1515368698487753,19.8799991607666,1.1749994039530047,20.0,-0.03063288821449761
2863,2004-09-02,19.9950008392334,20.030000686645508,19.725000381469727,19.729999542236328,714200.0,0.012405105783969583,-1.2181871146283438,6.624880793438871,70.66289609071761,61.206359419164755,-0.19813184771531667,-0.6921167977555172,0.6770054376541097,1.147531402290383,20.528480918710535,0.30500030517578125,0.3029309158200846,0.5702508926391587,-0.45044790491828124,1.5909496901965987,0.05990149386043697,1.0806002914178805,-0.619506659771826,86.92321009897725,15.019018369665162,0.5103493987787207,9,-0.36750125885009766,-0.8150005340576172,0.8537492752075195,1.5099992752075195,-0.7000007629394531,3,-0.026256639352011057,1.935470374700011,19.75,1.67691350634412,19.70499992370605,2.1515368698487753,19.8799991607666,-0.026256639352011057
2864,2004-09-03,20.020000457763672,20.09000015258789,19.774999618530273,19.9950008392334,417000.0,0.0012502934474112326,2.818211243020796,0.09433772141330243,67.55069200116162,62.27853963620788,-0.253733366006351,-0.6479507279343117,0.577600419400774,1.1391172836529542,17.87416762446731,0.3150005340576172,0.37261511981636275,0.5302504539489732,-0.46677915919565294,1.5272800670935993,0.031735647376660125,1.0287652605212863,-0.5900001525878906,89.39398318064907,13.950636656902887,0.4985148065723127,9,-0.41250038146972656,-0.8400001525878906,0.8287496566772461,1.484999656677246,-0.720001220703125,4,-0.027472584007653955,-1.2181871146283438,19.9950008392334,1.935470374700011,19.75,1.67691350634412,19.70499992370605,-0.027472584007653955
2865,2004-09-07,19.96999931335449,20.21500015258789,19.82999992370605,20.09499931335449,711200.0,-0.002497559603690913,1.1095805942539212,-5.0000762951094835,59.62959326183834,63.60490584601186,-0.22154299902527086,-0.5294003258863391,0.5307712050229405,1.203106633994416,15.509288677546177,0.3850002288818395,0.43777139837414225,0.4194993019103954,-0.536236024199578,1.3752346280203689,-0.05836836114459132,0.8973669649653822,-0.46999912261962606,68.7896959418412,-3.970183883924804,0.4778676630549869,9,-0.2999992370605433,-0.7899990081787074,0.8787508010864293,1.5350008010864293,-0.9499988555908168,1,-0.028542799921031592,2.818211243020796,20.020000457763672,-1.2181871146283438,19.9950008392334,1.935470374700011,19.75,-0.028542799921031592
2866,2004-09-08,19.959999084472656,20.149999618530273,19.864999771118164,20.01000022888184,511200.0,-0.000500762605191718,-1.3750009934116936,0.4000091552734659,57.692287941687965,63.16524597839899,-0.1207773242011072,-0.4740010182351071,0.4492431464423987,1.2259814111135903,13.343918237344448,0.2849998474121094,0.44799972921639153,0.3652491569519043,-0.5796787343104377,1.3101770482142463,-0.10721478867926848,0.8377131025830771,-0.37419889831543074,67.51578118697851,-3.554582135948081,0.47246394563117106,9,-0.15249919891357422,-0.8249988555908203,0.8887510299682617,1.5450010299682617,-1.1799983978271484,2,-0.02780553222865101,1.1095805942539212,19.96999931335449,2.818211243020796,20.020000457763672,-1.2181871146283438,19.9950008392334,-0.02780553222865101
2867,2004-09-09,19.98500061035156,20.13999938964844,19.90999984741211,20.1299991607666,684200.0,0.0012525815143122898,1.7878899973411786,2.899904634750962,56.175311520206364,62.23718609001852,-0.07531535537411216,-0.4649532111075665,0.3328898335023922,1.2133321453727817,11.736471681481541,0.22999954223633168,0.4184229608757093,0.3535006523132296,-0.5921434563928223,1.2991447610192814,-0.11932140203979458,0.8263227066662537,-0.32369642822265376,53.06129598561241,-15.250775433232995,0.4728220543530253,9,-0.162500381469723,-0.8625001907348597,0.6999993324279821,1.4124994277954137,-1.2399997711181605,3,-0.03202408193400663,-1.3750009934116936,19.959999084472656,1.1095805942539212,19.96999931335449,2.818211243020796,20.020000457763672,-0.03202408193400663
2868,2004-09-10,19.850000381469727,19.975000381469727,19.7450008392334,19.924999237060547,421000.0,-0.006755077546102606,1.6285490076402438,0.5172386577392962,45.71430248214642,60.10431018754732,0.05443569720691244,-0.24152483812919456,0.3888826588719638,1.3584282962689826,9.685689508038722,0.2399997711181605,0.4890588062714514,0.15450038909911967,-0.6516199812929884,0.9606207594912277,-0.24855979609693435,0.5575605742951737,-0.12225268288574398,22.340360773491874,-40.38152438643319,0.4030601851960542,9,-0.027500152587890625,-0.7274999618530273,0.6887497901916504,1.4724998474121094,-0.8199996948242188,4,-0.028211559454938362,1.7878899973411786,19.98500061035156,-1.3750009934116936,19.959999084472656,1.1095805942539212,19.96999931335449,-0.028211559454938362
2869,2004-09-13,20.28499984741211,20.375,19.7549991607666,19.7549991607666,758600.0,0.02191433035681256,-1.3396227773119376,-7.066783652501208,56.73076570387279,59.72708803923732,-0.37535798020266853,-0.5673933227600294,-0.1150896689262062,0.9345600583003382,7.662219610472436,0.6200008392333984,0.49346739725593736,0.5017498970031724,-0.13432575054185847,1.1378255445482033,0.18371207323065875,0.8197877207756861,-0.06999969482421875,85.7142424636922,24.737168180066497,0.3180378237725149,9,-0.38249969482421875,-1.0824995040893555,-0.11124992370605469,0.7775001525878906,-1.260000228881836,0,-0.048804524454776566,1.6285490076402438,19.850000381469727,1.7878899973411786,19.98500061035156,-1.3750009934116936,19.959999084472656,-0.048804524454776566
2870,2004-09-14,20.399999618530273,20.489999771118164,20.06999969482422,20.2549991607666,658600.0,0.0056692024640481176,1.5846097867295796,0.2735854149197655,76.44226933731674,62.029199195457736,-0.45688495642458093,-0.5943330107155838,-0.2931840058345756,0.8290781429673899,6.057124274097263,0.4200000762939453,0.4505707786804791,0.5414997100830092,-0.0013882705882330981,1.0843876907542516,0.2700557197473863,0.8129437004186322,-0.6450004577636719,87.91942528559066,20.022101580059115,0.27144399033562194,9,-0.4399995803833008,-0.9375,-0.5449995994567871,0.38250064849853516,-0.3249988555908203,1,-0.053921588335253956,-1.3396227773119376,20.28499984741211,1.6285490076402438,19.850000381469727,1.7878899973411786,19.98500061035156,-0.053921588335253956
2871,2004-09-15,20.21999931335449,20.4950008392334,20.125,20.350000381469727,783800.0,-0.008823544536357808,-1.3125074505877024,-0.8965562600300159,67.71078932878874,62.034323074192955,-0.219200836448465,-0.3728023564485774,-0.17467392057091402,1.009503019038629,5.365738960120652,0.37000083923339844,0.3933047956329929,0.32299947738647106,-0.2069698042224033,0.8529687589953454,0.0580148365820321,0.58798411819091,-0.4650001525878871,63.333129882812024,-8.265483955217626,0.2649846408044375,9,-0.10999870300292613,-0.754999160766598,-0.473749160766598,0.56250095367432,0.025001525878909803,2,-0.05934712642637263,1.5846097867295796,20.399999618530273,-1.3396227773119376,20.28499984741211,1.6285490076402438,19.850000381469727,-0.05934712642637263
2872,2004-09-16,20.405000686645508,20.549999237060547,20.19499969482422,20.21500015258789,389800.0,0.009149425300367442,-2.0869330856559993,-1.4615305613427225,63.287654625491676,61.21485180027896,-0.33695372759111564,-0.517800388961593,-0.41786570810515755,0.8285610422903886,5.171447766033918,0.3549995422363281,0.3761899833374862,0.4657507896423354,-0.08540390239308593,1.0169054816777567,0.19017344362462651,0.7413281356600443,-0.6204014587402327,81.9877218629976,10.870174467474996,0.27557734601771006,9,-0.25750064849853516,-0.912501335144043,-0.7337503433227539,0.3774995803833008,-0.1100006103515625,3,-0.07963734110842335,-1.3125074505877024,20.21999931335449,1.5846097867295796,20.399999618530273,-1.3396227773119376,20.28499984741211,-0.07963734110842335
2873,2004-09-17,20.645000457763672,20.770000457763672,20.270000457763672,20.5,702200.0,0.011761811469834349,1.5316426357113195,0.7631581589118105,66.2468266978247,61.06997787768597,-0.5308827271824228,-0.7182280041836222,-0.68319607411307,0.5884689583275176,5.283196625377563,0.5,0.4024632400510697,0.6572504997253432,0.037551944237424806,1.2769490552132616,0.34740122198138224,0.9670997774693042,-0.8144772293090803,87.68474480083735,17.816708341226587,0.30984927774395976,9,-0.3874998092651367,-1.0425004959106445,-0.9987502098083496,0.13749980926513672,-0.13000106811523082,4,-0.09203194848153984,-2.0869330856559993,20.405000686645508,-1.3125074505877024,20.21999931335449,1.5846097867295796,20.399999618530273,-0.09203194848153984
2874,2004-09-20,20.475000381469727,20.795000076293945,20.3799991607666,20.690000534057614,727200.0,-0.008234442844491041,-1.0493741110870405,-1.4827549919759824,64.61916830376552,61.62437510456677,-0.3235815439492633,-0.5421583856991248,-0.5407018838522148,0.7535551304093957,5.823562846545506,0.41500091552734375,0.3799683078788192,0.4657504081726067,-0.191038480351569,1.1225392966967824,0.13735596391051885,0.7941448524346946,-0.5693189746704093,55.86213428253475,-12.312944015753892,0.32839444426208747,9,-0.2049999237060547,-0.8450002670288086,-0.9362502098083496,0.30749988555908203,0.125,0,-0.07057385435420904,1.5316426357113195,20.645000457763672,-2.0869330856559993,20.405000686645508,-1.3125074505877024,20.21999931335449,-0.07057385435420904
2875,2004-09-21,20.405000686645508,20.68000030517578,20.2549991607666,20.459999084472656,625800.0,-0.0034187884503079635,-1.394362867566072,0.2558063199730352,68.13469607996227,62.78464267548613,-0.2071744095100918,-0.45865759795774963,-0.5058749741916699,0.7932752153504445,6.384150262473878,0.4250011444091797,0.320611536098113,0.37225065231323384,-0.3066146147351425,1.0511159193616102,0.03281801878904389,0.7116832858374238,-0.4103874128967284,41.79114250170095,-26.19653062181228,0.33943263352418884,9,-0.13500022888183594,-0.7750005722045898,-0.9437503814697266,0.3774995803833008,0.9949989318847656,1,-0.06763053279475784,-1.0493741110870405,20.475000381469727,1.5316426357113195,20.645000457763672,-2.0869330856559993,20.405000686645508,-0.06763053279475784
2876,2004-09-22,19.905000686645508,20.225000381469727,19.84499931335449,20.145000457763672,981400.0,-0.02450379726413021,-1.1111022808551,4.363759320270504,53.2494847768246,62.45955081511038,0.31760298003860754,0.09380077147936561,-0.04403679867886723,1.2659280811921079,5.770489696746101,0.5600013732910192,0.2671157383302045,-0.1579994201660142,-0.7474095746611269,0.4314107343290985,-0.45270449741357055,0.13670565708154214,0.8899993896484375,6.3159289583479055,-61.127137347831955,0.2947050772475569,9,0.36499977111816406,-0.09000110626220703,-0.5975003242492676,0.8774995803833008,1.6599998474121058,2,0.00854057123484564,-1.394362867566072,20.405000686645508,-1.0493741110870405,20.475000381469727,1.5316426357113195,20.645000457763672,0.00854057123484564
2877,2004-09-23,19.625,19.81999969482422,19.59499931335449,19.799999237060547,1024600.0,-0.01406685139344721,1.0930253189262409,0.7291641831374326,42.35536685269854,62.08633574517172,0.6047647777668246,0.4056241979512123,0.20037038825083187,1.5165161346969924,5.206880907229608,0.3100013732910192,0.24680617442643538,-0.4450000762939439,-1.0082521471445567,0.1182519945566689,-0.7266261117192485,-0.16337404086863927,1.1510000610351554,2.5000556309667097,-59.89796444204255,0.28162603542530573,9,0.5699996948242188,0.33500003814697266,-0.34874963760375977,1.1575002670288086,1.9050006866455078,3,0.03159239945138337,-1.1111022808551,19.905000686645508,-1.394362867566072,20.405000686645508,-1.0493741110870405,20.475000381469727,0.03159239945138337
2878,2004-09-24,19.424999237060547,19.69499969482422,19.299999237060547,19.604999542236328,1156000.0,-0.010191121678443493,1.1944432670707412,1.0285776566757494,38.53564419748186,60.06465557779496,0.8248846411177873,0.5972612085714211,0.3707463428310227,1.688436936254739,5.566833864968679,0.3950004577636719,0.22897714004591663,-0.6202507972717299,-1.2507436777904495,0.010242083246989608,-0.9354972375310915,-0.3050043570123684,1.303760794067383,8.361199319733966,-48.53086984034604,0.3152464402593606,9,0.6225004196166992,0.5350008010864258,-0.17499876022338867,1.3575010299682617,2.185001373291012,4,0.04478768975051195,1.0930253189262409,19.625,-1.1111022808551,19.905000686645508,-1.394362867566072,20.405000686645508,0.04478768975051195
2879,2004-09-27,19.184999465942386,19.45499992370605,19.114999771118164,19.350000381469727,984000.0,-0.012355201057628329,-1.2295069665057174,0.9166701987877564,35.90666400026308,55.56069942923344,0.9973189331486978,0.8148503619266521,0.583846910133655,1.8981172379475062,6.354266271068694,0.3400001525878871,0.20756033395556273,-0.8195005416870096,-1.5583471855726394,-0.08065389780137977,-1.1889238636298245,-0.4500772197441947,1.4580349175415002,4.47282242407498,-48.811060702179205,0.36942332194281424,9,0.7700004577636683,0.7700004577636683,0.1325001716613734,1.5975008010864222,2.5150012969970668,0,0.06932499143756021,1.1944432670707412,19.424999237060547,1.0930253189262409,19.625,-1.1111022808551,19.905000686645508,0.06932499143756021
2880,2004-09-28,18.9950008392334,19.28499984741211,18.899999618530273,19.26499938964844,1565600.0,-0.009903499191974308,1.4838767235385686,1.6363457714893987,33.726853713216016,51.78470658305869,1.080707464407837,0.9856841711848006,0.7482136692103794,2.0535894839444353,7.319120183425601,0.38500022888183594,0.22187145665269625,-0.9652492523193352,-1.8306576115137219,-0.0998408931249486,-1.3979534319165303,-0.5325450727221401,1.5257907752612319,7.169899320840327,-42.48318934469397,0.43270417959719404,9,0.8524990081787109,0.8524990081787109,0.36499929428100586,1.7874994277954102,2.924999237060547,1,0.08449589214659392,-1.2295069665057174,19.184999465942386,1.1944432670707412,19.424999237060547,1.0930253189262409,19.625,0.08449589214659392
2881,2004-09-29,19.170000076293945,19.20499992370605,18.924999237060547,19.09499931335449,1053000.0,0.009212910204199343,2.8620662439821456,-0.27778209484519556,36.91812850815943,48.85475923668844,0.8281962406767036,0.8100823612675612,0.5363536037652423,1.8507186403328788,8.02582622705109,0.28000068664550426,0.1712529033843886,-0.7635000228881843,-1.6928412077997415,0.16584116202337285,-1.2281706153439629,-0.29882943043240573,1.1887123386042475,29.34787341011102,-19.053121382575377,0.46467059245577813,9,0.6774997711181641,0.6774997711181641,0.20624971389770508,1.6125001907348633,3.0949993133544957,2,0.11632757085869794,1.4838767235385686,18.9950008392334,-1.2295069665057174,19.184999465942386,1.1944432670707412,19.424999237060547,0.11632757085869794
2882,2004-09-30,19.145000457763672,19.23500061035156,18.88500022888184,18.905000686645508,665600.0,-0.0013041011179331097,-1.4999965940286637,3.1999643965208797,38.2695487421334,45.74617279716718,0.7327224726253583,0.8299868313315919,0.5316626100427051,1.8558011001386348,8.59829620080253,0.35000038146971946,0.057606927129583596,-0.7582496643066392,-1.7500279296550012,0.2335286010417228,-1.2541387969808184,-0.26236053163246,1.0678406774977276,32.09881485283942,-18.789073832449382,0.49588913267418094,9,0.6949996948242188,0.6949996948242188,0.23124933242797852,1.6374998092651367,3.3500003814697266,3,0.12640376173574785,2.8620662439821456,19.170000076293945,1.4838767235385686,18.9950008392334,-1.2295069665057174,19.184999465942386,0.12640376173574785
2883,2004-10-01,19.46999931335449,19.665000915527344,19.11000061035156,19.11000061035156,1065800.0,0.01697565149229452,-2.0833461373402127,1.4999960263532255,35.92399063652765,42.55781972302965,0.24978978621031445,0.488695169716852,0.19432214220067578,1.5195982588949484,9.084477710279929,0.5550003051757848,-0.019881787776135695,-0.40700073242187784,-1.4161923156342517,0.6021908507904961,-0.9115965240280666,0.09759505918431088,0.5835009131413642,74.99981660125388,27.339210198035822,0.5045957916061878,10,0.31250095367431996,0.370000839233402,-0.08624935150146129,1.31250095367432,2.9400005340576207,4,0.10580387498411792,-1.4999965940286637,19.145000457763672,2.8620662439821456,19.170000076293945,1.4838767235385686,18.9950008392334,0.10580387498411792
2884,2004-10-04,19.46999931335449,19.649999618530273,19.43000030517578,19.59499931335449,954200.0,0.0,-1.1463555332254787,-0.3472234731884096,33.273368461496204,38.684338876533424,0.10307813043002767,0.4694465377322601,0.18591703681680016,1.5073225077709012,9.719463952950269,0.2199993133544922,-0.10288939900899763,-0.3795006752014203,-1.4021697074938935,0.6431683570910529,-0.8908351913476551,0.13183384094481454,0.4432809134276816,74.99981660125388,31.091960781927767,0.5113345161462362,10,0.08500099182129262,0.370000839233402,-0.14249944686889293,1.31250095367432,3.02500152587891,0,0.1099127566753042,-2.0833461373402127,19.46999931335449,-1.4999965940286637,19.145000457763672,2.8620662439821456,19.170000076293945,0.1099127566753042
2885,2004-10-05,19.399999618530273,19.489999771118164,19.309999465942386,19.399999618530273,495600.0,-0.003595259234354553,-1.0000000000000395,-0.0,34.64418994062217,36.61708389473315,0.0173510512610342,0.5212800720914146,0.24201157785582694,1.565392978863109,10.460799811946387,0.1800003051757777,-0.22549428465724475,-0.4210003852844224,-1.461150402138653,0.6191496315698082,-0.9410753937115395,0.09907462314269466,0.3898870085038588,66.02550465221469,23.55965508614144,0.5200750084271154,10,-0.047499656677246094,0.4400005340576172,0.019999980926513672,1.3825006484985352,3.175001144409176,1,0.11855676235231938,-1.1463555332254787,19.46999931335449,-2.0833461373402127,19.46999931335449,-1.4999965940286637,19.145000457763672,0.11855676235231938
2886,2004-10-06,19.405000686645508,19.46999931335449,19.280000686645508,19.46999931335449,366800.0,0.00025778702131806774,4.8462351076946435,-100.0,29.91966148745739,35.2353388541508,-0.07379394774549297,0.4981061898487127,0.2025669114178541,1.5530011174404947,11.26506174349015,0.18999862670898082,-0.34377733626085316,-0.38824939727783203,-1.4423058024199875,0.6658070078643235,-0.9152775998489098,0.1387788052932457,0.2762995726103483,66.66666666666652,27.993843451147733,0.5270282025710769,10,-0.11500072479248047,0.4349994659423828,0.08749914169311523,1.3774995803833008,3.3599987030029332,2,0.1296057356689122,-1.0000000000000395,19.399999618530273,-1.1463555332254787,19.46999931335449,-2.0833461373402127,19.46999931335449,0.1296057356689122
2887,2004-10-07,19.34499931335449,19.46500015258789,19.174999237060547,19.290000915527344,549800.0,-0.0030920572619361764,-1.0350816139416288,-0.8461470743588154,21.861440585250534,33.38264956390287,-0.06446694732310121,0.5351387035560045,0.2508957536272298,1.6036708914073188,12.193591660586847,0.29000091552734375,-0.47642861709934436,-0.4162507057189977,-1.484559374471207,0.6520579630332115,-0.9504050400951023,0.11790362865710691,0.2407449422564838,42.34208536669159,9.461264850487737,0.5341543343761043,10,-0.06999874114989879,0.495000839233402,0.1475005149841344,1.43750095367432,3.4400005340576207,3,0.15094340552796925,4.8462351076946435,19.405000686645508,-1.0000000000000395,19.399999618530273,-1.1463555332254787,19.46999931335449,0.15094340552796925
2888,2004-10-08,19.290000915527344,19.489999771118164,19.21999931335449,19.399999618530273,439800.0,-0.002843029195104596,-1.1599871827149426,-2.0000346800764253,23.00681866961638,31.94933341605324,-0.034231718704063496,0.5755405071163651,0.28560477819467067,1.654032623388936,13.042665109866016,0.2700004577636754,-0.5486717231225384,-0.443249130249022,-1.5309425203275566,0.6444442598295126,-0.9870958252882893,0.10059756479024529,0.2116540568761316,24.210860233619904,-5.524915946289404,0.5438466950392669,10,-0.015000343322753906,0.5499992370605469,0.13374900817871094,1.4924993515014648,3.1599998474121094,4,0.1661482515081798,-1.0350816139416288,19.34499931335449,4.8462351076946435,19.405000686645508,-1.0000000000000395,19.399999618530273,0.1661482515081798
2889,2004-10-11,19.295000076293945,19.36000061035156,19.20499992370605,19.21999931335449,473200.0,0.0002591581404527421,-1.9524069028154223,-0.6818331570460346,23.943614045267722,30.86230678628121,-0.024570185294034985,0.5191893124942162,0.255765047752206,1.6381516160491962,13.554183663012843,0.1550006866455078,-0.5723342192134133,-0.38874998092651225,-1.4607128181852431,0.6832128563322186,-0.9247313995558777,0.14723143770285319,0.19499969482421875,38.09543993073006,9.476264440661915,0.5359814186293651,10,-0.01999950408935547,0.5450000762939453,0.1087498664855957,1.4875001907348633,2.75,0,0.16144077526826695,-1.1599871827149426,19.290000915527344,-1.0350816139416288,19.34499931335449,4.8462351076946435,19.405000686645508,0.16144077526826695
2890,2004-10-12,19.299999237060547,19.364999771118164,18.98500061035156,19.2450008392334,452200.0,0.00025909099491228105,3.1081108946006797,0.7333045114693717,31.49838604121041,30.26011317884243,0.020388537781258265,0.4506611323845142,0.22837266707731274,1.6203529854813041,14.038486266150338,0.3799991607666051,-0.5689894961490687,-0.32875080108642507,-1.3580067159807072,0.7005051138078571,-0.8433787585335644,0.18587715636071422,0.1900005340576172,62.37606934451332,29.657762005651776,0.5146279574471402,10,-0.02499866485595703,0.5400009155273438,0.0937509536743164,1.4825010299682617,2.730001449584961,1,0.1655441310089638,-1.9524069028154223,19.295000076293945,-1.1599871827149426,19.290000915527344,-1.0350816139416288,19.34499931335449,0.1655441310089638
2891,2004-10-13,19.020000457763672,19.364999771118164,18.975000381469727,19.34499931335449,916800.0,-0.01450770934535639,1.1369842970240116,-5.909242240332864,31.498422786534803,29.50776585044258,0.30941003485005325,0.6705278172384155,0.5104710974641335,1.8838781017425141,14.546515961958564,0.3899993896484375,-0.5425552658342028,-0.548749637603759,-1.5727764917592886,0.47527721655177047,-1.0607630646815238,-0.036736210525994295,0.3973993682861341,8.737889247725994,-26.65431773441724,0.5120134270777646,10,0.3000001907348633,0.8199996948242188,0.4049997329711914,1.7624998092651367,2.7749996185302734,2,0.18690852889673204,3.1081108946006797,19.299999237060547,-1.9524069028154223,19.295000076293945,-1.1599871827149426,19.290000915527344,0.18690852889673204
2892,2004-10-14,18.780000686645508,19.100000381469727,18.7450008392334,19.100000381469727,1031800.0,-0.012618284192532747,1.2187492549412298,0.9846179127076924,30.746237384405603,28.93245993354013,0.5500314135522082,0.8248343111861693,0.7424102845249081,2.1051228560726543,15.139179537437014,0.3549995422363281,-0.49466007470095263,-0.7074994087219224,-1.7097890578959358,0.294790240452091,-1.208644233308931,-0.20635458413491392,0.5849990844726562,4.697972831123878,-32.70428236969337,0.5011448245870075,10,0.4174995422363281,0.9899997711181641,0.6912493705749512,2.002499580383301,2.6949996948242188,3,0.2121937463951571,1.1369842970240116,19.020000457763672,3.1081108946006797,19.299999237060547,-1.9524069028154223,19.295000076293945,0.2121937463951571
2893,2004-10-15,18.7450008392334,18.875,18.5,18.815000534057614,1372600.0,-0.0018636765778713427,2.9473969522356294,0.21874925494121866,35.03399506941726,29.128085112198026,0.5267706876134639,0.748572261559378,0.7982743821332576,2.118498871095973,15.476474807033853,0.375,-0.46838060211786825,-0.6474992752075188,-1.5422529546767514,0.24725440426171374,-1.094876114942135,-0.20012243547290254,0.6199989318847656,28.323803937738834,-12.696715203175582,0.44737683973461567,10,0.2499990463256836,0.9024991989135742,0.7274994850158691,2.03749942779541,2.7449989318847656,4,0.21552407721012035,1.2187492549412298,18.780000686645508,1.1369842970240116,19.020000457763672,3.1081108946006797,19.299999237060547,0.21552407721012035
2894,2004-10-18,19.030000686645508,19.03499984741211,18.63500022888184,18.63500022888184,1077600.0,0.015204045593617765,-1.025312177079026,-5.642888283378983,51.118209694481955,30.958531751515782,0.19309991009799177,0.36866784316170964,0.533850943548579,1.8063671904652594,15.582463706103544,0.3999996185302699,-0.439147418278548,-0.29024944305420064,-1.0382956700271215,0.45779678391872025,-0.6642725565406593,0.08377367043225803,0.196599121093751,61.27177189427332,15.309698513753744,0.3740231134864602,10,-0.03500080108642578,0.6174993515014648,0.44249963760375977,1.609999656677246,2.625,0,0.17971623504427736,2.9473969522356294,18.7450008392334,1.2187492549412298,18.780000686645508,1.1369842970240116,19.020000457763672,0.17971623504427736
2895,2004-10-19,19.024999618530273,19.149999618530273,18.899999618530273,19.030000686645508,857000.0,-0.00026279915579530133,1.040825223822499,-0.012660917264623909,44.802838469742106,32.61221808288075,0.1556851536325219,0.2793017020575803,0.5586662262994082,1.7809779826789622,15.922214729201457,0.25,-0.42761973799626674,-0.22625045776367259,-0.7831670527043428,0.33066613717699767,-0.5047087552340059,0.052207839706660764,-0.5249996185302734,60.69361357767983,12.108225198706712,0.2784582974703351,10,-0.029999732971191406,0.6225004196166992,0.5275006294250488,1.4050006866455078,2.9300003051757777,1,0.15873852921511777,-1.025312177079026,19.030000686645508,2.9473969522356294,18.7450008392334,1.2187492549412298,18.780000686645508,0.15873852921511777
2896,2004-10-20,20.075000762939453,20.440000534057614,18.979999542236328,18.98500061035156,3072800.0,0.055190600024321856,-1.654541734435194,-217.9534706331052,69.21489687699017,37.873713226407375,-0.8820374719988919,-0.7982364473579544,-0.4692272586580053,0.7068627651417962,17.179731231232463,1.4600009918212855,-0.38340672496226347,0.8152506828308113,0.212979232038343,1.4175221336232795,0.5141149574345789,1.1163864082270436,-1.5620007705688472,81.18558398771447,29.254221886684597,0.3011357253962338,10,-0.6050004959106445,-0.42750072479248047,-0.3637509346008301,0.2774991989135742,1.9599990844726562,2,0.09738479947234624,1.040825223822499,19.024999618530273,-1.025312177079026,19.030000686645508,2.9473969522356294,18.7450008392334,0.09738479947234624
2897,2004-10-21,20.2450008392334,20.364999771118164,19.854999542236328,20.229999542236328,707400.0,0.008468247563296893,3.000014959646354,0.013762655868858381,67.10820606444409,42.773867381388236,-1.0180002329928612,-0.9690918800347958,-0.6203300593109091,0.5069458184973357,18.04676816953793,0.5100002288818359,-0.3339509745129874,0.9542507171630845,0.22284064722517627,1.6856607871009928,0.5885456821941304,1.3199557521320386,-1.6549208251953118,89.94847210601726,39.24412700613652,0.3657050349689539,10,-0.7750005722045898,-0.5975008010864258,-0.4575004577636719,0.02749919891357422,1.7249984741210902,3,0.0765620732431267,-1.654541734435194,20.075000762939453,1.040825223822499,19.024999618530273,-1.025312177079026,19.030000686645508,0.0765620732431267
2898,2004-10-22,20.295000076293945,20.434999465942386,20.084999084472656,20.145000457763672,614400.0,0.0024697078284952045,-1.5925727081994343,9.999109980928162,67.81860156246148,47.64886599440976,-1.0174433885034482,-1.0019409774441357,-0.6285396081546821,0.42765540234638166,18.396533317675516,0.3500003814697301,-0.2688206838125389,0.9607499122619636,0.10312610170035796,1.8183737228235692,0.5319380069811608,1.3895618175427664,-1.6309232414550792,91.96673500010584,42.504145594794124,0.42881190528080343,10,-0.8249998092651367,-0.6475000381469727,-0.47500038146972656,-0.13249969482421875,1.4750003814697266,4,0.058142414424235955,3.000014959646354,20.2450008392334,-1.654541734435194,20.075000762939453,1.040825223822499,19.024999618530273,0.058142414424235955
2899,2004-10-25,20.51499938964844,20.545000076293945,20.05500030517578,20.149999618530273,933000.0,0.010840074527098453,1.3058750667570225,2.433337995752983,72.61664431752854,52.21756135844511,-1.1691334299361884,-1.1775655642778275,-0.8020417243370908,0.17335914456992185,18.48296354439827,0.48999977111816406,-0.16997289889362222,1.114249229431156,0.1113942181168639,2.117104240745448,0.6128217237740117,1.6156767350883001,-1.7798856068408249,98.17625055945034,48.70990113565,0.5014275056571452,10,-0.9924993515014684,-0.8674993515014684,-0.5849990844726598,-0.40249919891357777,1.3800010681152308,0,0.047526220349862314,-1.5925727081994343,20.295000076293945,3.000014959646354,20.2450008392334,-1.654541734435194,20.075000762939453,0.047526220349862314
2900,2004-10-26,20.600000381469727,20.645000457763672,20.36000061035156,20.55500030517578,797800.0,0.004143358242758577,3.22221280323265,0.12328795756799713,73.47741757549959,56.88189411277453,-1.1737711781249516,-1.197558239503902,-0.8503659623771362,0.061791697327901574,18.250791691492125,0.2849998474121129,-0.06491687087003228,1.1190002441406257,0.002433256466467526,2.235567231814784,0.5607167503035484,1.677283737977703,-1.7562934210529306,97.29729420120512,47.94094530668838,0.5582834938370783,10,-1.0275001525878906,-1.010000228881836,-0.6500000953674316,-0.7025003433227539,1.5550003051757812,1,0.051213606098997166,1.3058750667570225,20.51499938964844,-1.5925727081994343,20.295000076293945,3.000014959646354,20.2450008392334,0.051213606098997166
2901,2004-10-27,21.399999618530273,21.549999237060547,20.864999771118164,20.915000915527344,1829000.0,0.03883491370127201,-1.3418745455790342,10.777730682829652,81.27858123282812,62.496598984821475,-1.7887726457245954,-1.92038462896668,-1.6215282454635442,-0.7581563554440685,18.471244755712462,0.9499988555908203,0.0637019354160806,1.807499504089357,0.41133017313631726,3.2036688350423965,1.1094148386128388,2.505584169565875,-2.412189178325729,91.15046339015245,39.21703725296342,0.698084665476519,10,-1.375,-1.375,-1.4499993324279785,-1.6124992370605469,0.5500011444091797,2,0.02593459416210475,3.22221280323265,20.600000381469727,1.3058750667570225,20.51499938964844,-1.5925727081994343,20.295000076293945,0.02593459416210475
2902,2004-10-28,21.565000534057614,21.565000534057614,21.2549991607666,21.48500061035156,538800.0,0.007710323292924981,6.750041723291044,0.1649487374104822,83.50516332697923,67.8822843467728,-1.6954734754234302,-1.9971861469808125,-1.7587264559484161,-0.9474586214439711,18.635758368735388,0.3100013732910121,0.17571315675274946,1.851500415801997,0.21914314405341528,3.4838576875505787,1.0353217799277061,2.667679051676288,-2.320971214167468,100.0,42.719134045951535,0.8161786358742907,10,-1.465000152587887,-1.532500267028805,-1.5225005149841273,-1.777500152587887,0.43499946594238637,3,0.02179454216160237,-1.3418745455790342,21.399999618530273,3.22221280323265,20.600000381469727,1.3058750667570225,20.51499938964844,0.02179454216160237
2903,2004-10-29,21.530000686645508,21.600000381469727,21.20499992370605,21.38999938964844,411000.0,-0.0016229931159440492,1.82142492217358,1.7500178814104412,82.62775340454853,71.38334475900241,-1.3677052071663205,-1.8972143417987972,-1.6994647267765899,-0.9356934908545043,19.941606695493036,0.3950004577636754,0.3209814926803496,1.7135004997253418,-0.10366937256278064,3.5306703720134642,0.8049155635812788,2.622085435869405,-2.0074548210552656,95.46927563964076,34.28430824636964,0.9085849361440616,10,-1.2800006866455078,-1.4800004959106445,-1.452500820159912,-1.7425003051757812,-0.02500152587890625,4,0.02043653565612291,6.750041723291044,21.565000534057614,-1.3418745455790342,21.399999618530273,3.22221280323265,20.600000381469727,0.02043653565612291
2904,2004-11-01,21.61000061035156,21.665000915527344,21.38999938964844,21.38999938964844,701600.0,0.0037157418093196615,-1.5000000000000484,1.5714227326603072,83.00001961844313,75.62747599774697,-1.1658464096779397,-1.906413246755605,-1.765700993037619,-1.038219793738321,21.348713677048742,0.2750015258789027,0.5059208590873467,1.6865003585815401,-0.289812304380785,3.6628130215438652,0.6983440271003793,2.674656690062701,-1.7966111125381907,95.78541821349413,33.3155844011427,0.9881563314811623,11,-1.287500381469723,-1.527500152587887,-1.6062507629394496,-2.0050001144409144,0.03499984741211293,0,0.007403972368953626,1.82142492217358,21.530000686645508,6.750041723291044,21.565000534057614,-1.3418745455790342,21.399999618530273,0.007403972368953626
2905,2004-11-02,21.700000762939453,21.75,21.5049991607666,21.68000030517578,672200.0,0.004164745490325528,3.0833836665924914,0.09091066722153159,90.48337149949819,77.99063984469232,-0.9347974819151119,-1.9133675437792874,-1.8370617107461058,-1.1480566050404093,22.612306295655753,0.24500083923339844,0.7035273362668875,1.6615004539489746,-0.44962330085425606,3.7726242087522053,0.6059385765473593,2.71706233135059,-1.5903534382918494,94.35037015485081,24.04762054261569,1.0555618774016151,11,-0.8975009918212891,-1.5750007629394531,-1.7450008392333984,-2.205000877380371,0.09499931335449219,1,0.008986160735867443,-1.5000000000000484,21.61000061035156,1.82142492217358,21.530000686645508,6.750041723291044,21.565000534057614,0.008986160735867443
2906,2004-11-03,21.920000076293945,21.98500061035156,21.70499992370605,21.850000381469727,370600.0,0.010138216848831538,1.7999961853173858,3.499904634751097,97.72034218636598,81.39198830268363,-0.9672809416083048,-2.039874064625657,-2.015009785933131,-1.382503540047324,23.98715248939495,0.2849998474121058,0.8767116195501039,1.7557497978210463,-0.4917032715234875,4.00320286716558,0.6320232631487777,2.879476332493315,-1.5150892700829104,91.66660553375193,12.52557910545157,1.1237265346722671,11,-0.8999996185302734,-1.677499771118164,-2.072500228881836,-2.4499998092651367,-0.1900005340576172,2,0.010720830726899111,3.0833836665924914,21.700000762939453,-1.5000000000000484,21.61000061035156,1.82142492217358,21.530000686645508,0.010720830726899111
2907,2004-11-04,22.26499938964844,22.270000457763672,21.774999618530273,21.96999931335449,467600.0,0.015739019715041325,2.245883596295393,4.214305177111818,98.88886357531413,84.84423963744503,-1.1126134931933542,-2.271351192219104,-2.3190459931953775,-1.7481543926907364,25.325370611332502,0.49500083923339844,1.092055585616393,1.9547491073608434,-0.44297436696287207,4.352472581684559,0.7558873701989839,3.153610844522703,-1.5440706226093006,99.53041637489355,13.384623973895458,1.198861737161858,11,-1.1024990081787145,-1.8799991607666051,-2.4174995422363317,-2.7949991226196325,-0.4249992370605504,3,-0.014147704259782623,1.7999961853173858,21.920000076293945,3.0833836665924914,21.700000762939453,-1.5000000000000484,21.61000061035156,-0.014147704259782623
2908,2004-11-05,22.4950008392334,22.5,22.200000762939453,22.295000076293945,413600.0,0.010330179918706328,1.857148047229791,0.6779685125917142,98.87162501708283,87.76145971517329,-1.1149783934706434,-2.37046588760429,-2.5185906076995934,-1.9897758712985407,26.90203603481627,0.2999992370605469,1.1868088093842744,2.0245005607604973,-0.510589797099172,4.559590918620167,0.7569553818306609,3.2920457396903338,-1.464257734049351,99.54962540380782,9.83371256728276,1.267545178929835,11,-1.0650005340576172,-1.9950008392333984,-2.655000686645508,-3.02500057220459,-0.3900012969970703,4,-0.022004926462152907,2.245883596295393,22.26499938964844,1.7999961853173858,21.920000076293945,3.0833836665924914,21.700000762939453,-0.022004926462152907
2909,2004-11-08,22.40999984741211,22.5,22.084999084472656,22.5,798200.0,-0.0037786614203205726,8.222226931717035,-0.4499990463293216,96.68963376294704,90.34059484711189,-0.8190331596582148,-2.1503826591188933,-2.406071577015723,-1.9188433723989995,28.40005170904114,0.41500091552734375,1.2901323816893715,1.7837495803833008,-0.8288289605998465,4.396328121366448,0.4774603098917254,3.090038850874876,-1.0854053632648721,90.95476616308872,-2.3317976815551447,1.306289270491574,11,-0.7274999618530273,-1.9099998474121094,-2.5987496376037598,-2.939999580383301,-0.6849994659423828,0,-0.04038378816633581,1.857148047229791,22.4950008392334,2.245883596295393,22.26499938964844,1.7999961853173858,21.920000076293945,-0.04038378816633581
2910,2004-11-09,22.4950008392334,22.5,22.18000030517578,22.5,498800.0,0.0037929938598864066,127.02136589088134,0.05554613656593057,95.48869323042274,91.91949618017797,-0.6782891760140828,-2.09095361230359,-2.4581308710861336,-2.0212338435370185,29.474309828257226,0.31999969482421875,1.4029257322279136,1.7090004920959458,-0.9523931535264261,4.370394137718318,0.37830366928476167,3.03969731490713,-0.9353252519156072,99.37117480668604,4.365800722676198,1.3306968228111857,11,-0.6425008773803711,-1.9950008392333984,-2.7975006103515625,-3.082500457763672,-0.6050014495849574,1,-0.03778619025375829,8.222226931717035,22.40999984741211,1.857148047229791,22.4950008392334,2.245883596295393,22.26499938964844,-0.03778619025375829
2911,2004-11-10,22.57500076293945,22.67499923706055,22.3799991607666,22.524999618530273,786400.0,0.0035563423303601738,1.3600186158646455,-10.00190766882798,95.33070955551395,93.23344576112628,-0.6415533979541692,-1.9931563338764349,-2.4979386928945537,-2.1236836029933066,30.659558424297824,0.29500007629394887,1.497471117292676,1.6112504005432093,-1.0282947026312321,4.250795503717651,0.2914778489559886,2.93102295213043,-0.8272602930852173,88.88905372155591,-6.476901704171297,1.3197725515872214,11,-0.6350011825561488,-1.9875011444091761,-2.9787507057189906,-3.162500381469723,-0.8000011444091761,2,-0.03455152426510666,127.02136589088134,22.4950008392334,8.222226931717035,22.40999984741211,1.857148047229791,22.4950008392334,-0.03455152426510666
2912,2004-11-11,22.76499938964844,22.76499938964844,22.26000022888184,22.60000038146973,740400.0,0.008416328694921038,5.121238743685482,3.2999046347513312,95.57192637214693,94.67168720197054,-0.7190467501187356,-1.970320836298928,-2.6461594518983773,-2.33541482301548,31.26891358926358,0.5049991607666016,1.5994905606920042,1.601999092102055,-0.9434164710842339,4.147414655288344,0.3292913105089106,2.8747068736951995,-0.8318071663529452,100.0,4.030400419543554,1.272707781593145,11,-0.6875,-2.1324996948242223,-3.199999332427982,-3.3524990081787145,-1.2150001525878942,3,-0.0454645233982629,1.3600186158646455,22.57500076293945,127.02136589088134,22.4950008392334,8.222226931717035,22.40999984741211,-0.0454645233982629
2913,2004-11-12,22.78499984741211,22.80500030517578,22.540000915527344,22.78499984741211,816600.0,0.0008785617526860801,12.24966622162884,0.0,95.21909413935347,96.02936214873837,-0.6060353181167955,-1.7625003503693577,-2.6311865834847126,-2.377890876098121,31.455511333639574,0.2649993896484375,1.5991714634117997,1.419999599456787,-0.9528289772816478,3.792828176195222,0.23358531108756964,2.6064138878260046,-0.6854461908460259,97.22216335353706,1.468417735763083,1.1864142883692175,11,-0.630000114440918,-2.1324996948242188,-3.227499485015869,-3.372499465942383,-0.9400005340576207,4,-0.04147464126191558,5.121238743685482,22.76499938964844,1.3600186158646455,22.57500076293945,127.02136589088134,22.4950008392334,-0.04147464126191558
2914,2004-11-15,22.450000762939453,22.81999969482422,22.325000762939453,22.81999969482422,846000.0,-0.014702615172968891,1.675677626220449,-100.0,83.51449688500978,95.25504274712851,-0.15572804647727168,-1.220734018665361,-2.2651917529704555,-2.0683419426698286,31.968107443538184,0.4949989318847656,1.5693912607777634,0.9140005111694336,-1.2324374953105206,3.060438517649388,-0.1592184920705435,1.9872195144094107,-0.20935777665143007,42.187611758815535,-51.16618912378128,1.0732190032399769,11,-0.1875009536743164,-1.7900009155273438,-2.892500400543213,-3.0375003814697266,-0.2700004577636719,0,-0.015367537148268329,12.24966622162884,22.78499984741211,5.121238743685482,22.76499938964844,1.3600186158646455,22.57500076293945,-0.015367537148268329
2915,2004-11-16,22.045000076293945,22.395000457763672,21.950000762939453,22.325000762939453,1644200.0,-0.01804011905933134,1.1190457809001775,0.7567607971709298,63.63636363636368,91.4679340193505,0.33900755810240923,-0.6091113401247448,-1.8316504655601875,-1.7014641315588435,32.50796535408361,0.5,1.5380281616054532,0.3579998016357422,-1.4415392067236326,2.157538809995117,-0.5417697025439452,1.2577693058154296,0.7749996185302734,10.919474711156907,-79.29624345039244,0.8997695041796883,11,0.2524995803833008,-1.385000228881836,-2.487499713897705,-2.6324996948242188,0.19000053405761363,1,-0.01451574931806554,1.675677626220449,22.450000762939453,12.24966622162884,22.78499984741211,5.121238743685482,22.76499938964844,-0.01451574931806554
2916,2004-11-17,22.030000686645508,22.450000762939453,21.915000915527344,22.020000457763672,897800.0,-0.0006803987115684418,-3.863650156489774,-0.03571501556528906,60.49661671681179,87.20212881285025,0.41488058517662196,-0.46392424667193666,-1.7873739374144009,-1.7213894322289676,33.61893493862319,0.5349998474121094,1.4982762415414435,0.24525041580200124,-1.3905415973663935,1.881042428970396,-0.5726455907821943,1.0631464223861968,0.7899990081787109,12.707174169617266,-73.12022601537275,0.8178960065841968,11,0.33749961853027344,-1.3700008392333984,-2.4725003242492676,-2.6175003051757812,-0.3250007629394567,2,-0.006355029170831306,1.1190457809001775,22.045000076293945,1.675677626220449,22.450000762939453,12.24966622162884,22.78499984741211,-0.006355029170831306
2917,2004-11-18,21.795000076293945,22.100000381469727,21.700000762939453,21.875,638400.0,-0.010667299274939146,-1.9629760449854123,-7.999809269502194,55.48652772644128,82.3815624472234,0.6439151766683402,-0.11262182039842017,-1.526029282234596,-1.5221563935823212,34.579223487522825,0.39999961853027344,1.4244472582821963,-0.06725015640258647,-1.5340243139379908,1.3995240011328178,-0.8006372351702886,0.6661369223651157,0.9887996673583999,8.48208963865927,-72.98100490781074,0.733387078767702,11,0.4650001525878906,-1.135000228881836,-2.2149996757507324,-2.3824996948242188,0.6000003814697266,3,-0.0009176626608699001,-3.863650156489774,22.030000686645508,1.1190457809001775,22.045000076293945,1.675677626220449,22.450000762939453,-0.0009176626608699001
2918,2004-11-19,21.475000381469727,21.875,21.399999618530273,21.700000762939453,537800.0,-0.014682252521406314,-1.5333224826940781,2.8125074505877024,47.457623465770176,76.91133908087042,0.8984987789454024,0.31654251744889095,-1.178508683130996,-1.2323242733103932,35.19669319077294,0.47500038146972656,1.295932340847223,-0.4462498664855943,-1.7312520083872016,0.838752275416013,-1.088750937436398,0.19625120446520938,1.2437714233398438,5.281743585197363,-71.29753884895482,0.6425010709508044,11,0.6349992752075195,-0.8150005340576172,-1.9912500381469727,-2.0625,0.9849987030029297,4,0.003492379709363558,-1.9629760449854123,21.795000076293945,-3.863650156489774,22.030000686645508,1.1190457809001775,22.045000076293945,0.003492379709363558
2919,2004-11-22,21.489999771118164,21.625,21.399999618530273,21.399999618530273,700600.0,0.0006984581784399424,-4.0,-0.4,45.930213216447854,71.40484130153988,0.8261520688815658,0.39877851646509654,-1.1792689313145033,-1.2744370196973058,35.647368032037,0.22500038146972656,1.111938434869817,-0.48000049591064453,-1.6043013647433995,0.6443003729221104,-1.042150930327022,0.08214993850573293,1.1232702587890628,8.57143376148722,-63.04345090016779,0.5621504344163776,11,0.619999885559082,-0.7624998092651367,-2.1687498092651367,-2.0774993896484375,0.9799995422363246,0,0.016519290182284374,-1.5333224826940781,21.475000381469727,-1.9629760449854123,21.795000076293945,-3.863650156489774,22.030000686645508,0.016519290182284374
2920,2004-11-23,21.655000686645508,21.795000076293945,21.5,21.575000762939453,346200.0,0.007678032446938321,-1.5652018874339688,0.8888865341414827,44.75249050480878,65.78503918479485,0.5916889082539925,0.33399204725800047,-1.3315271536190423,-1.4629131354002496,36.07206120006048,0.30500030517578125,0.9082042289299608,-0.3677495956420884,-1.3048136415788179,0.569314450294641,-0.8362816186104531,0.10078242732627629,0.8612077103515645,24.285789541564714,-42.94234757846188,0.4685320229683653,11,0.4549989700317383,-0.7950010299682617,-2.3337507247924805,-2.2425003051757812,0.8699989318847656,1,0.024243805212808667,-4.0,21.489999771118164,-1.5333224826940781,21.475000381469727,-1.9629760449854123,21.795000076293945,0.024243805212808667
2921,2004-11-24,21.95499992370605,22.01000022888184,21.59499931335449,21.59499931335449,627800.0,0.013853577813347728,-1.305556732929298,4.500011920940324,43.75001442046999,60.027048967941866,0.21735046382007894,0.08190315526458747,-1.609232117745254,-1.782406528015951,35.342491347841836,0.41500091552735086,0.7127433476494325,-0.09550037384033416,-0.9866608625858326,0.7956601149051643,-0.5410806182130834,0.35007987053241507,0.47191177101367643,79.28567146772991,15.47668180539926,0.4455802443727488,11,0.15499973297119496,-1.0550003051757777,-2.633749961853024,-2.5424995422363246,0.5900001525878942,2,0.012753390463152492,-1.5652018874339688,21.655000686645508,-4.0,21.489999771118164,-1.5333224826940781,21.475000381469727,0.012753390463152492
2922,2004-11-26,22.03499984741211,22.09499931335449,22.0,22.045000076293945,216200.0,0.0036438134358487417,-1.3749850988245065,-0.02777836646462934,40.12873375786168,53.905897814442774,0.025602805337332057,0.041023061490967905,-1.6715125624768774,-1.8804357718048195,34.61445752830158,0.1399993896484375,0.5636008153616601,-0.03900041580200053,-0.9005508670490983,0.8225500354450972,-0.4697756414255494,0.39177480982154833,0.3097588812124634,91.36697952686802,30.753791997955055,0.43077522562354914,11,0.07499980926513672,-0.6975002288818359,-2.4762496948242188,-2.4200000762939453,0.43499946594237926,4,-0.014976170909518527,-1.305556732929298,21.95499992370605,-1.5652018874339688,21.655000686645508,-4.0,21.489999771118164,-0.014976170909518527
2923,2004-11-29,21.96999931335449,22.200000762939453,21.88999938964844,22.19499969482422,587000.0,-0.0029498767645897983,1.6382812943859317,22.49952317375584,40.47617671465309,49.1238622399587,-0.041529455833906326,0.14827971335366996,-1.5969196177434348,-1.8185374466859905,33.878989055296806,0.3100013732910121,0.40346118597820535,-0.1260008811950719,-0.9507470078621978,0.698745245472054,-0.5383739445286331,0.28637218213848925,0.29917868646253964,71.24985992928471,13.876744019517673,0.4123730633335624,11,-0.044999122619625354,-0.5324993133544886,-2.411249160766598,-2.3549995422363246,0.4750003814697301,0,0.019344613458901927,-1.3749850988245065,22.03499984741211,-1.305556732929298,21.95499992370605,-1.5652018874339688,21.655000686645508,0.019344613458901927
2924,2004-11-30,21.770000457763672,22.0,21.725000381469727,22.0,496800.0,-0.009103270907671268,1.3913057900585475,1.0222184546263562,35.05152206588501,45.947768732127734,0.05796292897949584,0.3803823574426417,-1.3839741318777072,-1.6226756027184948,32.85624437678818,0.27499961853027344,0.2040195631330306,-0.33399972915649556,-1.1418271675933376,0.47382770928034645,-0.7379134483749148,0.06991399006192367,0.43000030517578125,38.5714519266925,-12.931967379794798,0.40391371921842034,11,0.1549997329711914,-0.3325004577636719,-2.2112503051757812,-2.155000686645508,0.4699993133544922,1,0.031694929361515634,1.6382812943859317,21.96999931335449,-1.3749850988245065,22.03499984741211,-1.305556732929298,21.95499992370605,0.031694929361515634
2925,2004-12-01,21.895000457763672,22.114999771118164,21.604999542236328,21.670000076293945,862600.0,0.005741846457124167,-1.8732289937299527,-0.9782644751463686,36.23479717990109,43.25201100580433,-0.10119372517098313,0.28537143037582524,-1.492051414572586,-1.7542413343269985,31.549729268217853,0.5100002288818359,0.00481967519439408,-0.21874971389770437,-1.0105954813158924,0.5730960535204837,-0.6146725976067984,0.17717316981138964,0.30500030517578125,49.58684720755401,2.696279431909119,0.39592288370909373,12,-0.0950002670288086,-0.30500030517578125,-2.310000419616699,-2.280000686645508,0.2849998474121094,2,0.02626165076817477,1.3913057900585475,21.770000457763672,1.6382812943859317,21.96999931335449,-1.3749850988245065,22.03499984741211,0.02626165076817477
2926,2004-12-02,22.155000686645508,22.26000022888184,21.479999542236328,21.834999084472656,526000.0,0.011874867478691709,1.9433950041925367,1.4222269317170346,37.99214682685389,41.308190905850175,-0.38174230881590887,0.046250860385050885,-1.715639830452517,-2.017605666669308,29.98146332722152,0.7800006866455114,-0.14867583702186948,0.029500484466552734,-0.7571974657604876,0.8161984346935931,-0.3638484906469692,0.4228494595800747,-0.7550010681152344,86.5385320764402,44.45062071578359,0.3933489751135203,12,-0.3250007629394531,-0.3125009536743164,-2.5737504959106445,-2.52500057220459,0.4449996948242223,3,0.016700470341568963,-1.8732289937299527,21.895000457763672,1.3913057900585475,21.770000457763672,1.6382812943859317,21.96999931335449,0.016700470341568963
2927,2004-12-03,21.950000762939453,22.09000015258789,21.86000061035156,22.040000915527344,538000.0,-0.009252986565223775,1.4210653121047616,-0.2812490686820883,34.678907302104605,39.88833355433178,-0.1703583256043899,0.23867908843561025,-1.4668328380186537,-1.813922799752195,27.98292396943903,0.29500007629394887,-0.20875375553850617,-0.15974950790405273,-0.9473005062676414,0.6278014904595359,-0.5535250070858453,0.23402599127773982,-0.5328011322021489,60.2565137121126,24.10409483085605,0.3937754991817941,12,-0.12000083923339844,0.062499046325683594,-1.9250011444091797,-1.9425010681152344,0.8699989318847656,4,0.027107029278973682,1.9433950041925367,22.155000686645508,-1.8732289937299527,21.895000457763672,1.3913057900585475,21.770000457763672,0.027107029278973682
2928,2004-12-06,22.0,22.11000061035156,21.625,22.0,526800.0,0.002277869490782347,3.4090719933417666,-0.0,40.77866770059613,39.31593960812603,-0.15427879116940346,0.1577838672450227,-1.4650931951737434,-1.8604909393468745,25.392017638122137,0.48500061035155895,-0.25870805000923625,-0.08500022888183523,-0.8524292328088414,0.682428775045171,-0.4687147308453383,0.29871427308166787,-0.5659443572998057,66.66666666666636,29.985611261681697,0.38371450196350393,12,-0.13000011444091797,0.012499809265136719,-1.9337496757507324,-1.9674997329711914,1.0100002288818395,0,0.021363605152476817,1.4210653121047616,21.950000762939453,1.9433950041925367,22.155000686645508,-1.8732289937299527,21.895000457763672,0.021363605152476817
2929,2004-12-07,21.5049991607666,22.0,21.5049991607666,21.9950008392334,521800.0,-0.022500038146972656,-1.020404667927848,-100.0,39.328039998552526,38.713222885208666,0.38339113760673627,0.6129334020914747,-0.915301591726223,-1.3618688084157924,23.079724547779477,0.49500083923339844,-0.29317249597535877,-0.5347510337829604,-1.327789791202246,0.25828772363632524,-0.931270412492605,-0.1382316550733158,-0.054424626342775895,3.205076477276881,-35.21717531020017,0.3965193787096432,12,0.36500072479248047,0.6000003814697266,-1.35499906539917,-1.4549989700317383,1.4150009155273438,1,0.04371079147831547,3.4090719933417666,22.0,1.4210653121047616,21.950000762939453,1.9433950041925367,22.155000686645508,0.04371079147831547
2930,2004-12-08,21.645000457763672,21.790000915527344,21.48500061035156,21.625,298400.0,0.006510174492472709,-1.0333405388909132,-0.0408171209254891,42.74952675495784,38.60205758904064,0.27024084213321586,0.42792719109961297,-0.9916304696029954,-1.4954020553441403,20.660825110747673,0.3050003051757848,-0.2752484390335148,-0.35224971771240376,-1.1335810927836292,0.42908165735882164,-0.7429154052480165,0.03841596982320894,-0.17823740945068423,21.15394490701674,-19.673386143139563,0.39066568753561326,12,0.22499942779541016,0.4649991989135742,-1.442500114440918,-1.5625,1.3999996185302734,2,0.02748899518461667,-1.020404667927848,21.5049991607666,3.4090719933417666,22.0,1.4210653121047616,21.950000762939453,0.02748899518461667
2931,2004-12-09,21.795000076293945,21.915000915527344,21.38500022888184,21.53499984741211,257800.0,0.006929989159527583,1.1199946594441865,12.99971390425329,50.0,39.69886494927824,0.1063413943460354,0.2281953935991865,-1.0805434845864639,-1.644302749474285,17.821973838518527,0.5300006866455043,-0.24712677359819324,-0.16325006484985494,-0.8997372057934072,0.5732370760936973,-0.5314936353216311,0.2049935056219212,0.4650001525878942,56.55167333580637,11.152344228399706,0.368243570471776,12,0.027500152587894178,0.30749988555908203,-1.3312501907348633,-1.6700000762939453,1.5200004577636683,3,0.01766461241266959,-1.0333405388909132,21.645000457763672,-1.020404667927848,21.5049991607666,3.4090719933417666,22.0,0.01766461241266959
2932,2004-12-10,21.729999542236328,21.850000381469727,21.56999969482422,21.850000381469727,169000.0,-0.0029823598912631644,3.666645474052293,-0.4615412830576239,55.50753999869823,41.369016425283256,0.1380446922623335,0.22312012295245154,-0.9531462497020939,-1.5744984694745696,15.23714472425588,0.2800006866455078,-0.22676339587367522,-0.17650060653686594,-0.8129638553065668,0.4599626422328349,-0.49473223092171636,0.14173101784798448,0.5125006866455131,47.586087148686275,-2.768552751322133,0.3182316243848497,12,0.09250068664551137,0.3725004196166992,-1.0987491607666016,-1.4874992370605469,1.4200000762939453,4,0.04003685492686704,1.1199946594441865,21.795000076293945,-1.0333405388909132,21.645000457763672,-1.020404667927848,21.5049991607666,0.04003685492686704
2933,2004-12-13,21.84000015258789,21.905000686645508,21.450000762939453,21.8700008392334,451800.0,0.005062154287567067,8.09996376051422,0.2500039736151951,57.26141341553657,43.836782130800096,0.008565168079943675,0.04078351425642168,-1.0086627451848287,-1.6719813936132404,12.53104620132499,0.4549999237060547,-0.22262562074640257,-0.019250011444093218,-0.5031302219870604,0.46463019909887393,-0.26119011671557857,0.22269009382739213,0.3853500762939497,73.98375496608625,17.586056195588498,0.24194010527148416,12,-0.017499923706051135,0.2624998092651367,-1.0662498474121094,-1.4549999237060547,1.2950000762939489,0,0.04487177359841743,3.666645474052293,21.729999542236328,1.1199946594441865,21.795000076293945,-1.0333405388909132,21.645000457763672,0.04487177359841743
2934,2004-12-14,22.104999542236328,22.104999542236328,21.774999618530273,21.799999237060547,434200.0,0.012133671602426066,1.1639317607624384,-10.166444147752559,58.96411981187921,46.3622624232421,-0.22788144896813023,-0.2649730444519207,-1.2149753594826755,-1.9207193101143147,10.417603688746018,0.3299999237060547,-0.20902711667847385,0.26299943923950053,-0.15188684090576388,0.6778857193847649,0.055556299166870105,0.47044257931213096,0.10354368664551217,100.0,37.90698916461994,0.20744314007263157,12,-0.28249931335448863,-0.0024995803833007812,-1.1399993896484375,-1.6049995422363281,0.9549999237060582,1,0.0409409954936355,8.09996376051422,21.84000015258789,3.666645474052293,21.729999542236328,1.1199946594441865,21.795000076293945,0.0409409954936355
2935,2004-12-15,21.725000381469727,22.145000457763672,21.440000534057614,21.94499969482422,847200.0,-0.01719064323166042,1.2741902239285905,-0.7213085023888736,45.55985465856996,47.20311884898834,0.1402120318629443,0.0946775068422312,-0.777238407998766,-1.5287386846256226,9.428743107310845,0.7049999237060582,-0.20133203032948543,-0.10099973678588725,-0.5075203846320626,0.3055209110602881,-0.30426006070897316,0.10226058713719866,0.4670719874121154,44.73684870965368,-14.55427795376989,0.20326032392308704,12,0.039999961853027344,0.3774995803833008,-0.6337504386901855,-1.2250003814697266,1.114999771118164,2,0.055005738726867426,1.1639317607624384,22.104999542236328,8.09996376051422,21.84000015258789,3.666645474052293,21.729999542236328,0.055005738726867426
2936,2004-12-16,21.88999938964844,21.9950008392334,21.59000015258789,21.625,594400.0,0.007594890922048014,-1.4179211551162632,-1.2045464397492858,47.28971029683351,48.604319181735995,-0.07412564929806464,-0.08574396553474983,-0.8815531184396797,-1.690734418997689,8.286231412414482,0.4050006866455078,-0.15617227175400217,0.07099933624267862,-0.3254268254683339,0.46742549795369115,-0.12721374461282764,0.2692124170981849,0.2859315364334023,63.82963181403824,8.24079768003439,0.19821308085550693,12,-0.12499904632568715,0.2125005722045863,-0.7137494087219274,-1.389999389648441,0.9600009918212891,3,0.05276385193467359,1.2741902239285905,21.725000381469727,1.1639317607624384,22.104999542236328,8.09996376051422,21.84000015258789,0.05276385193467359
2937,2004-12-17,21.774999618530273,21.850000381469727,21.545000076293945,21.770000457763672,730800.0,-0.005253530119902594,2.9354703747000555,0.018864801059480373,46.422021944670824,49.23135854218874,0.015019058768988458,0.029176488352511853,-0.7040198586727762,-1.561394240761114,7.728025217185746,0.34499931335449574,-0.12425999264833365,-0.04300041198730398,-0.43978223496727864,0.3537814109926707,-0.2413913234772913,0.15539049950268335,0.38511269360757083,47.51760577669706,-5.8386334659822126,0.19839091148998672,12,-0.009999275207519531,0.3275003433227539,-0.5112500190734863,-1.1875,1.1750011444091761,4,0.07072334982806683,-1.4179211551162632,21.88999938964844,1.2741902239285905,21.725000381469727,1.1639317607624384,22.104999542236328,0.07072334982806683
2938,2004-12-20,21.549999237060547,21.78499984741211,21.350000381469727,21.78499984741211,510800.0,-0.010332968331179804,2.7021134991234335,-47.008012209080505,45.999977805397734,49.97268496517154,0.18939040720710665,0.27413893113902077,-0.41603817356384454,-1.3270483438081726,8.0840398614486,0.4349994659423828,-0.12258426430276614,-0.271750736236573,-0.6561065325077351,0.11260506003458914,-0.4639286343721558,-0.07957283810099014,0.594610833412176,25.157086339306495,-28.82719609870815,0.1921778981355814,12,0.19750118255615234,0.5350008010864258,-0.19499969482421875,-0.9174995422363281,1.2700004577636719,0,0.07424596000533179,2.9354703747000555,21.774999618530273,-1.4179211551162632,21.88999938964844,1.2741902239285905,21.725000381469727,0.07424596000533179
2939,2004-12-21,21.84499931335449,21.98500061035156,21.450000762939453,21.450000762939453,684600.0,0.01368909915257066,-1.7088699280033428,-1.6808405298357099,49.14381604276113,50.683161552705236,-0.05845599551760117,0.007481767504280867,-0.6434916440619709,-1.612968362436252,8.234050783026802,0.5349998474121058,-0.08569847122995355,0.005499362945553088,-0.34570777267382624,0.3567064985649324,-0.17010420486413835,0.18110293075524453,0.2678263695581151,62.26401061397382,7.404433111327677,0.17560356780968997,12,-0.09749889373778942,0.24000072479248402,-0.4412493705749476,-1.192499160766598,0.7350006103515625,1,0.05905245850654417,2.7021134991234335,21.549999237060547,2.9354703747000555,21.774999618530273,-1.4179211551162632,21.88999938964844,0.05905245850654417
2940,2004-12-22,22.18000030517578,22.38500022888184,21.725000381469727,21.725000381469727,550200.0,0.015335362890879,-1.9010987168362476,1.151902768321489,50.417355785060025,50.7295344177119,-0.34596875314466047,-0.3016359447834134,-0.9058217871567749,-1.9354120538067718,7.984266270171492,0.6599998474121129,-0.06801188604062247,0.3142503738403306,-0.056812092405099435,0.6853128400857607,0.12871914071761736,0.49978160696304386,-0.8299999237060547,80.19324116630212,28.128798596501845,0.185531233122715,12,-0.3125,-0.2799997329711914,-0.7187504768371582,-1.5200004577636719,0.6849994659423828,2,0.039675344844844584,-1.7088699280033428,21.84499931335449,2.7021134991234335,21.549999237060547,2.9354703747000555,21.774999618530273,0.039675344844844584
2941,2004-12-23,22.23500061035156,22.375,22.15999984741211,22.26000022888184,257800.0,0.002479725176691927,-1.4571285326590446,-0.054944225763059996,55.008782515419625,50.67411691956985,-0.3710066204062805,-0.3526650686285002,-0.8769872412237376,-1.9634364951138998,7.275196918302757,0.21500015258789062,-0.003468008250965937,0.35525064468383505,-0.04958211205361707,0.7600834014212872,0.15283426631511077,0.5576670230525593,-0.8643002319335906,85.50728109715806,33.054785185172804,0.20241637836872542,12,-0.3675003051757777,-0.3350000381469691,-0.7562508583068812,-1.5750007629394496,0.7150001525878906,3,0.027209333286668524,-1.9010987168362476,22.18000030517578,-1.7088699280033428,21.84499931335449,2.7021134991234335,21.549999237060547,0.027209333286668524
2942,2004-12-27,21.70499992370605,22.36000061035156,21.6299991607666,22.354999542236328,384200.0,-0.023836324357857874,1.2121197233773984,26.00038147554017,45.563912189754895,49.374394561149664,0.1732992031985674,0.15952412278300088,-0.25984477104790926,-1.412940445336023,6.479546714492779,0.7300014495849574,0.03228951920231182,-0.15825004577637003,-0.5633401509727136,0.24684005941997356,-0.3607950983745418,0.04429500682180176,-0.3140135482788047,34.29947773653845,-15.679412116946217,0.20254505259817257,12,0.16250038146973012,0.16250038146973012,-0.19124984741210582,-1.0450000762939418,1.55999946594239,0,0.052752843206099964,-1.4571285326590446,22.23500061035156,-1.9010987168362476,22.18000030517578,-1.7088699280033428,21.84499931335449,0.052752843206099964
2943,2004-12-28,22.395000457763672,22.395000457763672,21.625,21.649999618530273,422600.0,0.03178993487597337,1.0671129942779605,-1.146155809934058,62.64205538351497,49.783054069109184,-0.4801927653707523,-0.5238625602284728,-0.8517606579615986,-2.063615268142975,5.921323312714912,0.7700004577636719,0.05211139062988224,0.510500431060791,0.04217815582474671,0.9788227062968353,0.27633929344277064,0.7446615686788114,-0.9841338052673336,100.0,42.282624384826306,0.23416113761802176,12,-0.5225000381469727,-0.5225000381469727,-0.9350004196166992,-1.7350006103515625,0.7999992370605469,1,0.02478233060197943,1.2121197233773984,21.70499992370605,-1.4571285326590446,22.23500061035156,-1.9010987168362476,22.18000030517578,0.02478233060197943
2944,2004-12-29,22.459999084472656,22.51499938964844,22.1299991607666,22.375,706400.0,0.0029023721982757156,2.948726475996606,0.11409260231185755,61.82871841662918,51.59070559778243,-0.5470692014781235,-0.5634037647807801,-0.8250848574532625,-2.0905068709604677,5.67337700035462,0.3850002288818395,0.06539357606924767,0.5409991264343255,0.01064047161875692,1.071357781249894,0.27581979902654297,0.806178453842108,-1.0097670797656235,93.82018619164329,30.177467770700005,0.2651793274077842,12,-0.5274991989135742,-0.5274991989135742,-1.0749993324279785,-1.7999992370605469,1.2550010681152344,2,0.01602852293081547,1.0671129942779605,22.395000457763672,1.2121197233773984,21.70499992370605,-1.4571285326590446,22.23500061035156,0.01602852293081547
2945,2004-12-30,22.46999931335449,22.545000076293945,22.350000381469727,22.375,680800.0,0.00044524618385866077,-1.689677852172426,1.117651018759495,60.21178781743927,53.02649198896085,-0.4920189169438913,-0.5566579476431848,-0.7412431034474949,-2.06251390284368,5.704014854935589,0.19499969482421875,0.06736823659400315,0.5222494125366168,-0.06221157483431483,1.1067103999075485,0.230018918851151,0.8144799062220827,-0.9558812655509712,91.84774383480665,26.179988280294722,0.2922304936854652,12,-0.5224990844726527,-0.5224990844726527,-1.051249504089352,-1.8099994659423793,1.5799999237060618,3,0.0048954434229193655,2.948726475996606,22.459999084472656,1.0671129942779605,22.395000457763672,1.2121197233773984,21.70499992370605,0.0048954434229193655
2946,2004-12-31,22.524999618530273,22.665000915527344,22.43000030517578,22.5,439400.0,0.0024477217114597938,-1.8485093691839967,0.2631557813158891,62.06373380707355,54.76445997367226,-0.5000583540389911,-0.6139975761585745,-0.7336773530315206,-2.083924985662847,5.275946321992668,0.2350006103515625,0.045418969007080534,0.5587497711181655,-0.07470258329773571,1.1922021255340667,0.24202359391021488,0.8754759483261161,-0.9284110084475223,86.53834867769504,17.815723265789813,0.3167261772079509,12,-0.5174989700317383,-0.5174989700317383,-1.0399999618530273,-1.864999771118164,1.2950000762939453,4,0.01509434665242737,-1.689677852172426,22.46999931335449,2.948726475996606,22.459999084472656,1.0671129942779605,22.395000457763672,0.01509434665242737
2947,2005-01-03,22.545000076293945,22.78499984741211,22.290000915527344,22.61000061035156,797200.0,0.0008879226682525498,1.3855427224134682,-2.6000610360874448,60.99843900917846,56.43095566298124,-0.4462788131701032,-0.6188662278144506,-0.6950698206518595,-2.0726731538087115,4.957034398567322,0.4949989318847656,0.09690320903562721,0.5490002632141113,-0.13510199765298836,1.233102524081211,0.20694913278056148,0.8910513936476612,-0.8415702356667367,79.31036183723737,10.788374445008344,0.342051130433549,1,-0.42749977111816406,-0.47749996185302734,-1.0400004386901855,-1.885000228881836,0.9050006866455043,0,0.017964102252160163,-1.8485093691839967,22.524999618530273,-1.689677852172426,22.46999931335449,2.948726475996606,22.459999084472656,0.017964102252160163
2948,2005-01-04,22.46999931335449,22.70499992370605,22.459999084472656,22.67499923706055,706200.0,-0.0033267138028675314,-1.1777815453735963,3.1538190674611815,56.053061593732934,57.198649613089216,-0.2537349550584729,-0.5342396534655371,-0.5627360846505347,-1.9556812816083458,5.273810606795166,0.24500083923339488,0.13342719228327482,0.45049953460693004,-0.2657178828129467,1.1667169520268068,0.09239082589699166,0.8086082433168684,-0.6367810719130915,51.908365826171746,-12.11005537378199,0.35810870870993894,1,-0.26499938964843395,-0.40249919891357067,-0.7462496757507289,-1.8099994659423793,1.0100002288818395,1,0.03538051181966284,1.3855427224134682,22.545000076293945,-1.8485093691839967,22.524999618530273,-1.689677852172426,22.46999931335449,0.03538051181966284
2949,2005-01-05,22.44499969482422,22.729999542236328,22.395000457763672,22.395000457763672,414400.0,-0.0011125776276910138,-12.400167849240864,-0.24389880813925596,63.53381275154933,58.65603372047692,-0.15050168614396853,-0.4587258869940314,-0.4866042296098456,-1.8877709532322555,5.526269257323367,0.33499908447265625,0.18549414486385984,0.3784998893737779,-0.318675515618807,1.0756752943663628,0.029912186877485425,0.7270875918700703,-0.49756766066633773,31.31295227379567,-33.69267685515592,0.34858770249629184,1,-0.23999977111816406,-0.3774995803833008,-0.7637495994567871,-1.7849998474121094,1.095001220703125,2,0.03341501493417032,-1.1777815453735963,22.46999931335449,1.3855427224134682,22.545000076293945,-1.8485093691839967,22.524999618530273,0.03341501493417032
2950,2005-01-06,22.239999771118164,22.545000076293945,22.149999618530273,22.51000022888184,330000.0,-0.009133434016188824,1.3235310617195302,-5.400091554131452,56.481482135578375,58.81966701160567,0.07141416085574193,-0.21804378196014795,-0.23454020573457512,-1.6464447518635765,5.965244676990011,0.3950004577636719,0.2573832979864896,0.1437500000000007,-0.5280102437497582,0.8155102437497597,-0.19213012187487877,0.4796301218748802,-0.19205959936977735,14.173247267386152,-48.875159406198264,0.33588012187487953,1,-0.034999847412109375,-0.1724996566772461,-0.5587496757507324,-1.5799999237060547,1.2199993133544922,3,0.06632196028100812,-12.400167849240864,22.44499969482422,-1.1777815453735963,22.46999931335449,1.3855427224134682,22.545000076293945,0.06632196028100812
2951,2005-01-07,22.18000030517578,22.399999618530273,21.975000381469727,22.295000076293945,328000.0,-0.002697817741001085,1.6153891298351457,0.42592435609431617,57.65596076562132,60.16322796447972,0.13722169854045774,-0.13462444639819182,-0.15299379115104017,-1.5589608830942119,6.7848744807204335,0.4249992370605469,0.3011799414178782,0.06450052261352468,-0.5928218261948928,0.7218228714219421,-0.2641606517906858,0.3931616970177352,0.6049995422363281,25.308649243064664,-38.06415564516327,0.3286611744042093,1,0.024999618530273438,-0.11250019073486328,-0.4850001335144043,-1.5200004577636719,1.3299999237060582,4,0.0843101400430728,1.3235310617195302,22.239999771118164,-12.400167849240864,22.44499969482422,-1.1777815453735963,22.46999931335449,0.0843101400430728
2952,2005-01-10,22.60000038146973,22.72500038146973,22.18000030517578,22.26000022888184,638200.0,0.018935981538104052,-1.1800003051757644,-2.956528950292737,68.48592223261716,60.81254650326885,-0.15921458112841336,-0.5123740311370035,-0.551441516313826,-1.9505116151711412,7.290088169415824,0.5450000762939489,0.32893622696355607,0.44100055694580576,-0.22400921831933474,1.1060103322109462,0.10849566931323551,0.773505444578376,0.1687994766235299,82.78154897091527,13.972646354642151,0.3325048876325703,1,-0.22000026702881215,-0.5325002670288121,-0.7637505531311071,-1.9400005340576207,1.1849994659423793,0,0.05398226959123398,1.6153891298351457,22.18000030517578,1.3235310617195302,22.239999771118164,-12.400167849240864,22.44499969482422,0.05398226959123398
2953,2005-01-11,22.81999969482422,23.065000534057614,22.45499992370605,22.5049991607666,940600.0,0.00973448272748123,-1.9397690034423776,0.9264717432036711,67.63110170198885,61.45725575719769,-0.3493228958781813,-0.6905970815654641,-0.7457593821833655,-2.142329694120992,7.512718209277342,0.6100006103515625,0.3443742359133566,0.6119998931884751,-0.09700542761318331,1.3210052139901336,0.2574972327876459,0.9665025535893044,-0.8449993133544922,77.52286193247662,7.560308892198734,0.3545026604008287,1,-0.2999992370605469,-0.6124992370605469,-0.898749828338623,-2.1599998474121094,1.6949996948242223,1,0.027607409138490135,-1.1800003051757644,22.60000038146973,1.6153891298351457,22.18000030517578,1.3235310617195302,22.239999771118164,0.027607409138490135
2954,2005-01-12,23.01000022888184,23.104999542236328,22.70000076293945,22.78000068664551,889400.0,0.008326053312819104,-1.0769200672952202,0.7301560390188373,65.8396881267586,62.082578013788726,-0.5063491983322983,-0.8530576039247677,-0.9099201813642743,-2.3086659069072404,7.754226479217661,0.40499877929687855,0.44645571637732573,0.7567503929138226,-0.03523776597150885,1.548738551799154,0.3607563134711569,1.1527444723564884,-1.0131998443603543,91.5929748753052,21.97754618059662,0.39599407944266657,1,-0.47000026702881215,-0.7825002670288121,-1.0687503814697301,-2.35000038146973,1.3349990844726491,2,0.02042587173747834,-1.9397690034423776,22.81999969482422,-1.1800003051757644,22.60000038146973,1.6153891298351457,22.18000030517578,0.02042587173747834
2955,2005-01-13,22.920000076293945,23.03000068664551,22.649999618530273,22.899999618530273,938000.0,-0.003911349486860338,2.1666534212826187,0.08695868508782115,62.90017493004596,62.17551591634121,-0.3864421037434411,-0.7050911653539735,-0.7974947619967026,-2.193528138576255,7.647819708276993,0.3800010681152379,0.42706328341067845,0.6070002555847154,-0.1973984530149444,1.4113989641843752,0.20480090128488726,1.0091996098845435,-0.8788717254638669,83.62835368684013,15.361238162458193,0.40219935429982956,1,-0.38000011444091797,-0.692500114440918,-0.9325003623962402,-2.260000228881836,1.1749992370605433,3,0.027050647345968404,-1.0769200672952202,23.01000022888184,-1.9397690034423776,22.81999969482422,-1.1800003051757644,22.60000038146973,0.027050647345968404
2956,2005-01-14,23.045000076293945,23.145000457763672,22.774999618530273,22.88999938964844,366800.0,0.00545375216334687,1.084503258597809,7.749856952126468,79.77778116861973,64.26210948961247,-0.48044712230891307,-0.7790679808689305,-0.9052469443798294,-2.2822693087979893,7.641446166635217,0.37000083923339844,0.4114803643214451,0.6742502212524428,-0.1672666762325683,1.515767118737454,0.2534917725099355,1.0950086699949502,-0.9613168778076187,89.63726780751792,16.368186926964583,0.4207584487425058,1,-0.4849996566772461,-0.7974996566772461,-1.0550003051757812,-2.385000228881836,0.9549999237060547,4,0.018008201640477006,2.1666534212826187,22.920000076293945,-1.0769200672952202,23.01000022888184,-1.9397690034423776,22.81999969482422,0.018008201640477006
2957,2005-01-18,23.315000534057614,23.5,22.854999542236328,23.0,415200.0,0.01171622724538035,-1.132227809391699,2.032252507229458,75.13661515435439,66.38250432968152,-0.703742654935688,-0.9779182772531563,-1.1656286036250272,-2.5170267349331645,7.808171058657264,0.6450004577636719,0.4121172083915212,0.8672506332397418,-0.025035210871223512,1.7595364773507072,0.42110771118425916,1.3133935552952245,-1.167638300014648,82.29670311618736,11.896304715161136,0.4461429220554828,1,-0.5775003433227504,-0.8900003433227504,-1.352500438690182,-2.6550006866455043,1.260000228881836,1,0.008363701066160356,1.084503258597809,23.045000076293945,2.1666534212826187,22.920000076293945,-1.0769200672952202,23.01000022888184,0.008363701066160356
2958,2005-01-19,23.149999618530273,23.459999084472656,23.09499931335449,23.415000915527344,535000.0,-0.00707702816846667,1.0563504386931282,-0.8412725324097436,67.87564101170399,66.86492969192093,-0.4829245198550609,-0.72402444909644,-1.0001426644294753,-2.3243301670007384,7.476332610514466,0.3649997711181676,0.3991848437734049,0.6222496986389174,-0.21642406414552084,1.4609234614233557,0.2029128172466983,1.0415865800311366,-0.8944263632107443,58.82350301248752,-8.258595707677898,0.4193368813922199,1,-0.41249942779541016,-0.7249994277954102,-1.1874995231628418,-2.489999771118164,1.774999618530277,2,0.027429815954448378,-1.132227809391699,23.315000534057614,1.084503258597809,23.045000076293945,2.1666534212826187,22.920000076293945,0.027429815954448378
2959,2005-01-20,23.13500022888184,23.26499938964844,22.989999771118164,23.04999923706055,621600.0,-0.0006479218097450445,-1.68292410610439,-0.32075688981336864,67.18347399403467,68.05403989841608,-0.4020336628023564,-0.640252272777591,-0.9820822899260087,-2.282718544612596,7.6547100754396356,0.274999618530277,0.39145796051505855,0.5427502632141135,-0.2729411658987537,1.3584416923269806,0.13490454865767987,0.950595977770547,-0.7798728339878735,57.058869728147265,-6.6059002845806205,0.4078457145564344,1,-0.3975000381469762,-0.7100000381469762,-1.1725001335144078,-2.47500038146973,2.31500053405761,3,0.059649844266861374,1.0563504386931282,23.149999618530273,-1.132227809391699,23.315000534057614,1.084503258597809,23.045000076293945,0.059649844266861374
2960,2005-01-21,23.059999465942386,23.20000076293945,23.024999618530273,23.20000076293945,695800.0,-0.0032418743115386617,1.4999931881037805,-1.6470548636821782,63.6828477322574,68.72369400582008,-0.22180928053497695,-0.5227453035530267,-0.9075692019405182,-2.1793554308213636,7.939375185908849,0.17500114440917613,0.41099687331212564,0.4237495422363331,-0.3932467918458862,1.2407458763185524,0.01525137519522346,0.8322477092774427,-0.6132822626399381,39.31030309726996,-20.574576605878505,0.4084981670411094,1,-0.21999931335449574,-0.6349992752075231,-1.0974993705749547,-2.399999618530277,2.6300010681152273,4,0.055724192418561636,-1.68292410610439,23.13500022888184,1.0563504386931282,23.149999618530273,-1.132227809391699,23.315000534057614,0.055724192418561636
2961,2005-01-24,22.84000015258789,23.07500076293945,22.815000534057614,22.98500061035156,490000.0,-0.009540300019495462,-1.6666731875268013,1.0357079603820383,56.84454715309499,67.43020788587317,0.11360308245067685,-0.26888274337800766,-0.693203060811797,-1.9291908728577205,8.006486322026873,0.26000022888183594,0.4078729632988889,0.17350025177001882,-0.6255460506943855,0.9725465542344232,-0.22602289946218335,0.573023403002221,-0.3090203255496391,3.6495821928684022,-51.556586634034176,0.39952315123220206,1,0.13749980926513672,-0.41499996185302734,-0.90625,-2.1800003051757812,2.8199996948242188,0,0.05494742348433834,1.4999931881037805,23.059999465942386,-1.68292410610439,23.13500022888184,1.0563504386931282,23.149999618530273,0.05494742348433834
2962,2005-01-25,22.85000038146973,23.145000457763672,22.795000076293945,22.79999923706055,377400.0,0.0004378383894496629,-10.66678322789702,-0.34483439004499544,59.090933980189305,66.48130036122878,0.1595758091440338,-0.19890198075204424,-0.7149615629311832,-1.9093799856769174,7.795075561600981,0.35000038146972656,0.4471672756135767,0.12625045776367472,-0.5349120172181223,0.7874129327454717,-0.20433077972722202,0.45683169525457146,-0.24149894059453914,8.270734918299922,-45.396497417199186,0.330581237490898,1,0.2249994277954066,-0.42500019073486683,-0.9162502288818395,-2.1900005340576207,2.7399997711181605,1,0.050328210036393095,-1.6666731875268013,22.84000015258789,1.4999931881037805,23.059999465942386,-1.68292410610439,23.13500022888184,0.050328210036393095
2963,2005-01-26,22.95000076293945,23.020000457763672,22.81999969482422,22.95000076293945,536200.0,0.004376384236335351,1.857166212533915,0.0,61.662837287813,66.01720582356816,0.08935163882470931,-0.2689820859249785,-0.82644540777072,-1.9825970702431732,7.669594625377525,0.20000076293945312,0.496342342195355,0.1985008239746051,-0.4510507786103837,0.8480524265595939,-0.12627497731789106,0.5232766252671013,-0.2701794373342743,32.97891767952337,-22.544559835078623,0.32477580129249506,1,0.12499904632568715,-0.5250005722045863,-1.016250610351559,-2.29000091552734,2.8149986267089915,2,0.07080609786401904,-10.66678322789702,22.85000038146973,-1.6666731875268013,22.84000015258789,1.4999931881037805,23.059999465942386,0.07080609786401904
2964,2005-01-27,22.81999969482422,23.1200008392334,22.770000457763672,22.95000076293945,481600.0,-0.005664534370088625,-2.043487635380558,-100.0,63.87558258492032,66.12558445188753,0.21184452924802244,-0.11660628634493975,-0.6988755168798093,-1.8266959184006168,7.971802745957499,0.35000038146972656,0.47527309861326117,0.050499725341797586,-0.5848363311807887,0.6858357818643839,-0.26716830291949734,0.3681677536030925,-0.07456407526745679,11.627721296641392,-47.09692620256621,0.3176680282612933,1,0.3150005340576172,-0.3449993133544922,-0.9037494659423828,-2.1599998474121094,3.0450000762939453,3,0.0922436270984599,1.857166212533915,22.95000076293945,-10.66678322789702,22.85000038146973,-1.6666731875268013,22.84000015258789,0.0922436270984599
2965,2005-01-28,22.57999992370605,22.834999084472656,22.45499992370605,22.834999084472656,410400.0,-0.010517080382459465,1.9803953834531631,1.9615158895508307,58.81055510509305,63.795892667051234,0.4453797982310803,0.13919351892674214,-0.451089486721564,-1.5611303320414827,8.1039575795902,0.3799991607666051,0.43664787084328793,-0.19500007629394744,-0.821259004588029,0.43125885200013414,-0.50812954044099,0.11812938785309512,0.9200000762939489,18.1159280073197,-42.98350538254053,0.313129464147041,1,0.3975000381469762,-0.017499923706051135,-0.6637496948242152,-1.9200000762939418,3.145000457763679,4,0.12710366912890336,-2.043487635380558,22.81999969482422,1.857166212533915,22.95000076293945,-10.66678322789702,22.85000038146973,0.12710366912890336
2966,2005-01-31,22.864999771118164,22.940000534057614,22.649999618530273,22.78000068664551,487000.0,0.01262178247896717,1.4680864878904412,-0.33333084005892244,56.20606848938132,61.69249859316533,0.14769329563271683,-0.12546078260820792,-0.7243472670322006,-1.818487879655848,8.607601959480828,0.3600006103515625,0.3980215085583687,0.07299976348877024,-0.5430608842266125,0.689060411204153,-0.23503056036891934,0.3810300873464598,0.6141002273559586,59.420221749839186,1.0195009571196465,0.3080303238576908,1,0.0924997329711914,-0.30249977111816406,-0.9812493324279785,-2.2049999237060547,2.9500007629394496,0,0.12355131385165552,1.9803953834531631,22.57999992370605,-2.043487635380558,22.81999969482422,1.857166212533915,22.95000076293945,0.12355131385165552
2967,2005-02-01,22.95000076293945,23.13500022888184,22.71500015258789,23.125,366200.0,0.0037175155334423504,3.3076998317616857,-2.058836729198584,53.25002050395861,60.067429647860294,0.0061153238015876354,-0.18821427207833352,-0.7888004456786888,-1.875470868053558,8.950390167616181,0.42000007629394887,0.37597467742951807,0.13775072097778107,-0.4707028706774672,0.7462043126330293,-0.16647607484984306,0.4419775168054052,0.5086172340393134,72.7942083945734,16.117810674256773,0.3042267958276234,2,-0.09000110626220348,-0.3875007629394496,-1.066250324249264,-2.29000091552734,3.0099983215332067,1,0.11808274485327552,1.4680864878904412,22.864999771118164,1.9803953834531631,22.57999992370605,-2.043487635380558,22.81999969482422,0.11808274485327552
2968,2005-02-02,23.26499938964844,23.32500076293945,22.864999771118164,22.864999771118164,560600.0,0.013725429901408237,-1.3000071525641765,-2.2857220708446606,55.9999748678994,58.824818633845254,-0.32503610454873666,-0.46441024496468586,-1.0688511713403592,-2.158179776654986,9.482516404991067,0.4600009918212855,0.31027174512426114,0.41299934387207315,-0.20510813736649425,1.0311068251106406,0.10394560325278945,0.7220530844913569,0.17354624586486622,93.1032970791294,39.15640407927246,0.30905374061928426,2,-0.3749990463256907,-0.702499389648441,-1.3974990844726598,-2.6049995422363317,2.840000152587887,2,0.0999355608826682,3.3076998317616857,22.95000076293945,1.4680864878904412,22.864999771118164,1.9803953834531631,22.57999992370605,0.0999355608826682
2969,2005-02-03,23.19499969482422,23.32500076293945,23.045000076293945,23.125,426800.0,-0.0030087984810078794,-1.4347934254390748,0.17499940395298225,56.532052949048904,58.030285880155425,-0.2744967099233193,-0.3534637619955312,-0.9644799771654995,-2.06291529810494,9.861587890131753,0.28000068664550426,0.24531129257883322,0.305499649047853,-0.2995048399822977,0.9105041380780037,0.0029974045327776366,0.6080018935629283,0.22387502645294433,85.05736290670922,33.42473890813133,0.3025022445150754,2,-0.3049993515014684,-0.45749950408935547,-1.3224992752075195,-2.5349998474121094,2.2150001525878906,3,0.11079972962438522,-1.3000071525641765,23.26499938964844,3.3076998317616857,22.95000076293945,1.4680864878904412,22.864999771118164,0.11079972962438522
2970,2005-02-04,23.71500015258789,23.71500015258789,23.18000030517578,23.18000030517578,468600.0,0.022418644734007342,1.0,7.642888283378746,63.39999130249687,58.758668563422304,-0.7731157855312567,-0.7982202053006233,-1.4486771054647107,-2.556206920222806,9.93187087892324,0.5349998474121094,0.21699954407382194,0.7517500877380385,0.12105071584669957,1.3824494596293775,0.43640040179236905,1.067099773683708,-1.2600002288818395,100.0,50.978115516518386,0.31534968594566887,2,-0.630000114440918,-0.869999885559082,-1.7825002670288086,-3.0550003051757812,1.375,4,0.09065990321301576,-1.4347934254390748,23.19499969482422,-1.3000071525641765,23.26499938964844,3.3076998317616857,22.95000076293945,0.09065990321301576
2971,2005-02-07,24.04999923706055,24.25,23.559999465942386,23.559999465942386,834400.0,0.014126041843440795,-1.8163300259632944,0.9158876838720258,64.32745711440901,59.340504467224484,-1.0263590576064132,-1.0392219709056896,-1.7529133064830091,-2.859403920698629,9.923384091921656,0.6900005340576136,0.19955305248202038,0.9932492256164593,0.3001005226364839,1.6863979285964348,0.6466748741264716,1.339823577106447,-1.5697993087768616,86.97063304099767,40.416294537606504,0.3465743514899878,2,-0.6974992752075231,-0.9374990463256871,-2.1024990081787145,-3.322499275207523,0.9050006866455007,0,0.0696466194405545,1.0,23.71500015258789,-1.4347934254390748,23.19499969482422,-1.3000071525641765,23.26499938964844,0.0696466194405545
2972,2005-02-08,23.81999969482422,24.0049991607666,23.76499938964844,23.8799991607666,440000.0,-0.009563390832957208,-1.823525451873204,-0.12244794687447694,62.73764810059193,59.459927890866595,-0.7200122028393601,-0.7516756129478921,-1.4967682627802184,-2.6015708139865588,10.942207594915535,0.2849998474121094,0.19131080428433478,0.7022497177124016,-0.034981486409499496,1.4394809218343028,0.33363411565145284,1.0708653197733504,-1.2690077636718762,68.95305168845084,22.96130209606924,0.3686156020609504,2,-0.4674997329711914,-0.7074995040893555,-1.8124990463256836,-2.9600000381469727,1.0050010681152308,1,0.08375318491993444,-1.8163300259632944,24.04999923706055,1.0,23.71500015258789,-1.4347934254390748,23.19499969482422,0.08375318491993444
2973,2005-02-09,23.45000076293945,23.940000534057614,23.32999992370605,23.940000534057614,368000.0,-0.015533120765117592,1.4897995725980047,8.166735543758145,55.2763931478549,58.50446239785933,-0.3035512151949007,-0.35000344603923494,-1.1022887036536133,-2.2094393835598076,11.814609497847725,0.6100006103515625,0.20774092056250026,0.30075073242187145,-0.43675032076015796,1.0382517856039009,-0.06799979416914326,0.6695012590128862,-0.8310485090332023,33.610017617254165,-10.528168229812316,0.3687505265910143,2,-0.09750080108642223,-0.3375005722045863,-1.3575005531311,-2.550001144409176,1.2049999237060618,2,0.10703617227595252,-1.823525451873204,23.81999969482422,-1.8163300259632944,24.04999923706055,1.0,23.71500015258789,0.10703617227595252
2974,2005-02-10,23.479999542236328,23.614999771118164,23.295000076293945,23.34499931335449,315600.0,0.001279265600037327,-1.723416688986827,-0.27551079988011673,57.14286641083934,58.31916365405336,-0.25712272393464985,-0.36152104084685277,-1.1005059824437424,-2.2141921128790365,12.598063329976805,0.31999969482421875,0.2221386603257436,0.3072495460510254,-0.44143657761120636,1.0559356697132571,-0.06709351578009048,0.6815926078821413,-0.7958053784863317,28.0373198713698,-16.021223340988744,0.37434306183111665,2,-0.029999732971191406,-0.36749935150146484,-1.3437495231628418,-2.1424999237060547,0.8999996185302734,3,0.1117972764555677,1.4897995725980047,23.45000076293945,-1.823525451873204,23.81999969482422,-1.8163300259632944,24.04999923706055,0.1117972764555677
2975,2005-02-11,23.540000915527344,23.75,23.3799991607666,23.3799991607666,559200.0,0.0025554248066779195,-3.6249597673060188,1.1851961740063832,62.589947307755544,59.028483522761604,-0.18620909638311645,-0.39283266070015443,-1.1314031084723517,-2.247224532710419,13.659410937064015,0.37000083923339844,0.22571092795201508,0.3362508773803725,-0.4196790127968413,1.0921807675575863,-0.04171406770823438,0.7142158224689794,-0.7931745183273478,25.654540189137098,-22.54406523051281,0.3779649450886072,2,-0.05750083923339844,-0.42750072479248047,-1.4037508964538574,-2.1025009155273438,0.8999996185302699,4,0.07943920387238745,-1.723416688986827,23.479999542236328,1.4897995725980047,23.45000076293945,-1.823525451873204,23.81999969482422,0.07943920387238745
2976,2005-02-14,23.459999084472656,23.649999618530273,23.239999771118164,23.59000015258789,471600.0,-0.0033985483408336403,2.279998779296875,-0.8124977648503344,60.70173019921405,59.85645126667889,-0.014450370139886815,-0.2952854679207775,-1.0310084587553376,-2.132461586437593,14.32545961200376,0.4099998474121094,0.2356575184623111,0.23549909591674734,-0.5248530813656522,0.9958512731991469,-0.14467699272445245,0.6156751845579471,-0.6530457431606607,28.758103121571754,-23.479406919982328,0.38017608864119934,2,0.09750080108642578,-0.34749889373779297,-1.32374906539917,-2.0224990844726562,0.9200000762939453,0,0.06948001414007199,-3.6249597673060188,23.540000915527344,-1.723416688986827,23.479999542236328,1.4897995725980047,23.45000076293945,0.06948001414007199
2977,2005-02-15,23.51000022888184,23.65999984741211,23.334999084472656,23.395000457763672,308400.0,0.002131336161998343,-1.765934306747072,-0.8846063558203272,59.99998637608679,60.300896989810816,0.02608083405896977,-0.3477584369096256,-1.0530065397253914,-2.142587147099878,14.190884855977593,0.3250007629394531,0.2815639027543284,0.27575025558472177,-0.49442567832250717,1.0459261894919507,-0.10933771136889447,0.660838222538338,-0.6453250212223232,38.5714519266932,-15.436977711455889,0.38508796695361486,2,0.13749980926513317,-0.29500007629394887,-1.3737502098083532,-1.9200000762939489,1.0,1,0.06146319356683971,2.279998779296875,23.459999084472656,-3.6249597673060188,23.540000915527344,-1.723416688986827,23.479999542236328,0.06146319356683971
2978,2005-02-16,23.78499984741211,23.90500068664551,23.40500068664551,23.40500068664551,416600.0,0.011697133809145388,-1.631584759246946,3.3043471049705935,66.38370547684352,61.39552504845466,-0.18707230703289568,-0.6036981522928926,-1.2978420841761853,-2.3725138057887776,14.229113389988127,0.5,0.3281187287955625,0.5189998626708991,-0.28802562320884206,1.3260253485506404,0.11548711973102854,0.9225126056107698,-0.8649116480589747,81.95478586097268,21.652498695499816,0.40351274293987005,2,-0.06999969482421875,-0.43249988555908203,-1.5612497329711914,-1.942500114440918,0.6949996948242188,2,0.04372507556019589,-1.765934306747072,23.51000022888184,2.279998779296875,23.459999084472656,-3.6249597673060188,23.540000915527344,0.04372507556019589
2979,2005-02-17,24.51499938964844,24.790000915527344,24.04999923706055,24.10000038146973,2442400.0,0.030691593311729992,-1.8737856886251802,1.0921050650256843,78.1659354699712,63.03618551150737,-0.7935937683873924,-1.2912117920191903,-1.972615178009665,-3.048905774828736,15.097348509072283,1.0050010681152344,0.402208368281439,1.1799994468689015,0.20222034859837024,2.1577785451394327,0.6911098977336358,1.668888996004167,-1.5417147182694322,82.25797917176854,15.932870968787952,0.4888895491352657,2,-0.49999904632568715,-0.8924989700317418,-2.151248931884769,-2.3799991607666087,-0.06499862670899148,3,0.005710842361113189,-1.631584759246946,23.78499984741211,-1.765934306747072,23.51000022888184,2.279998779296875,23.459999084472656,0.005710842361113189
2980,2005-02-18,24.34499931335449,24.59499931335449,24.25,24.5,535600.0,-0.006934533164448475,1.0000000000000207,-0.37349652310196235,72.28915178130266,63.92081825227332,-0.5865079244313058,-1.0751291716384586,-1.752738770087852,-2.8227086964881067,16.01250413285359,0.34499931335448863,0.44858800610961325,0.9457493782043436,-0.120790434730214,2.012289191138901,0.4124794717370648,1.4790192846716224,-1.262711667326581,71.29024041188833,3.922686170198574,0.5332699064672782,2,-0.32999897003173473,-0.7224988937377894,-1.9612493515014613,-2.1899995803832972,0.5,4,0.0014376606448665008,-1.8737856886251802,24.51499938964844,-1.631584759246946,23.78499984741211,-1.765934306747072,23.51000022888184,0.0014376606448665008
2981,2005-02-22,24.09499931335449,24.354999542236328,24.01499938964844,24.209999084472656,544800.0,-0.010269049375690953,-1.4727318125386186,0.7419307204823784,66.42753194468068,64.33080534606097,-0.36817043292188245,-0.7655364649359733,-1.4595747942567776,-2.520189148025789,17.393762306229416,0.3400001525878871,0.49930896559618176,0.6329994201660121,-0.4426364801791074,1.7086353205111315,0.09518146999345234,1.1708173703385718,-0.9102488711566146,52.233626972890534,-13.850681022642263,0.5378179501725588,2,-0.07999897003173473,-0.4724988937377894,-1.7112493515014613,-1.8674993515014613,0.6700000762939524,1,0.014318374373719633,1.0000000000000207,24.34499931335449,-1.8737856886251802,24.51499938964844,-1.631584759246946,23.78499984741211,0.014318374373719633
2982,2005-02-23,24.0,24.295000076293945,24.0,24.104999542236328,564200.0,-0.003942698321715121,-4.619073569482289,0.9130413149121507,61.25575417688969,64.9951787937315,-0.27373957749476574,-0.6113066334303241,-1.3195299756272547,-2.372290341125666,18.641826349078002,0.2950000762939453,0.4878956243784458,0.48050012588500834,-0.5802335387356301,1.5412337905056468,-0.04986670642531266,1.0108669581953293,-0.7189345294023575,42.96023213186441,-18.892306241656946,0.5303668323103199,2,0.015000343322753906,-0.3774995803833008,-1.5962495803833008,-1.7524995803833008,0.5249996185302734,2,0.01583329836527514,-1.4727318125386186,24.09499931335449,1.0000000000000207,24.34499931335449,-1.8737856886251802,24.51499938964844,0.01583329836527514
2983,2005-02-24,24.57500076293945,24.79999923706055,24.3700008392334,24.795000076293945,1307800.0,0.023958365122477066,2.7391549529376773,2.095240690281596,68.30239921156173,66.23512688270065,-0.75139411367417,-1.1155176027061273,-1.8454211244483112,-2.895700268089257,20.209833787770755,0.7999992370605504,0.4609470096470467,0.9742508888244608,-0.14985925732037586,2.0983610349692974,0.41219581575204245,1.536305961896879,-1.203399165646026,71.87516391292868,12.422603133700122,0.562055073072419,2,-0.5550012588500941,-0.9475011825561488,-1.9937505722045863,-2.1500005722045863,0.26999855041503906,3,-0.0026449860443396034,-4.619073569482289,24.0,-1.4727318125386186,24.09499931335449,1.0000000000000207,24.34499931335449,-0.0026449860443396034
2984,2005-02-25,24.92499923706055,25.059999465942386,24.53499984741211,24.56999969482422,985200.0,0.014242053438668467,-1.470590875227777,-1.613639319247799,66.80554996301855,66.70352717772987,-0.9776768861024472,-1.3699679216050136,-2.1497734671590045,-3.191548921825504,21.688645675059014,0.524999618530277,0.4645232025264221,1.2189993858337438,0.011590103869739465,2.426408667797748,0.6152947448517416,1.822704026815746,-1.4391258285857553,87.26412293407952,31.57980076858223,0.6037046409820022,2,-0.774999618530277,-1.1674995422363317,-2.343749046325687,-2.499999046325687,0.15000152587889914,4,-0.017853548984770318,2.7391549529376773,24.57500076293945,-4.619073569482289,24.0,-1.4727318125386186,24.09499931335449,-0.017853548984770318
2985,2005-02-28,25.45000076293945,25.47500038146973,24.75,24.78000068664551,1365600.0,0.021063251432252184,1.0138918691239598,1.8873265922351616,68.4696726608059,67.56663189568451,-1.344657800763322,-1.759122929523901,-2.6098367907175337,-3.65768033384904,24.180575718565944,0.7250003814697301,0.536632612542526,1.6005008697509737,0.2796921318747039,2.9213096076272436,0.9400965008128388,2.2609052386891086,-1.8067147487178943,98.30511104645477,44.654195399713096,0.6604043689381349,2,-1.0450010299682582,-1.485000610351559,-2.8687505722045863,-3.0250005722045863,-0.610000610351559,0,-0.039292729666877246,-1.470590875227777,24.92499923706055,2.7391549529376773,24.57500076293945,-4.619073569482289,24.0,-0.039292729666877246
2986,2005-03-01,25.690000534057614,25.864999771118164,25.38500022888184,25.395000457763672,894200.0,0.009430246126658437,-2.047610974199415,0.44029857119676086,74.60526679030956,69.18944083059816,-1.3802098092834534,-1.8726404336981908,-2.786089881155281,-3.8368965959262447,26.85696716251385,0.4799995422363246,0.6161185354139143,1.699250602722163,0.22628614944813918,3.172215055996187,0.9627683760851511,2.435732829359175,-1.826908795766279,90.61666174062695,37.29438819611674,0.7364822266370117,3,-1.0550003051757777,-1.5300006866455043,-3.0575003623962367,-3.2650003433227504,-0.600000381469723,1,-0.03289222277683079,1.0138918691239598,25.45000076293945,-1.470590875227777,24.92499923706055,2.7391549529376773,24.57500076293945,-0.03289222277683079
2987,2005-03-02,25.65999984741211,25.75,25.5049991607666,25.559999465942386,602000.0,-0.0011677962639873307,-1.3333303058101198,0.3389842562958573,81.93637619498601,70.91751535483621,-1.1322247637059064,-1.717247807259696,-2.687669452418497,-3.744711715729256,29.1308563390066,0.24500083923339844,0.683942275742563,1.533749961853026,-0.031783209931898426,3.0992831336379503,0.7509833759605655,2.3165165477454863,-1.5166409845250186,86.28762072441025,29.213117473203646,0.7827665858924615,3,-0.7274999618530273,-1.5,-2.958749771118164,-3.234999656677246,-0.9549999237060582,2,-0.034879207446836036,-2.047610974199415,25.690000534057614,1.0138918691239598,25.45000076293945,-1.470590875227777,24.92499923706055,-0.034879207446836036
2988,2005-03-03,25.59000015258789,25.834999084472656,25.59000015258789,25.65500068664551,521400.0,-0.0027279694170099233,-6.538366736113149,-0.6500028610120939,80.14283300908443,71.13717063695991,-0.870837721538475,-1.5432575884189994,-2.5413992066613105,-3.6114253983517663,31.066010432724067,0.24499893188476562,0.7734254075069273,1.3475002288818345,-0.29228653722638853,2.9872869949900576,0.527606845827723,2.167393611935946,-1.205611562548448,79.32333576651757,17.808475972041833,0.8198933830541106,3,-0.6575002670288086,-1.4300003051757812,-2.8400001525878906,-3.1649999618530273,-0.764999389648441,3,-0.04161784008234615,-1.3333303058101198,25.65999984741211,-2.047610974199415,25.690000534057614,1.0138918691239598,25.45000076293945,-0.04161784008234615
2989,2005-03-04,25.76499938964844,25.85000038146973,25.6299991607666,25.73500061035156,384000.0,0.00683857897682949,1.200003814682671,-0.46151588955083384,80.77451509047108,72.07998878242306,-0.9497545205054934,-1.5977651225941898,-2.6460320420108694,-3.7215577248844873,33.11077858900685,0.2600002288818395,0.8800890137315989,1.393999481201174,-0.30198841626434003,3.089987378666688,0.546005532468417,2.241993429933931,-1.1733252342579767,91.03135408095746,23.94849026737667,0.8479939487327568,3,-0.832499504089359,-1.6049995422363317,-3.014999389648441,-3.3399991989135778,-0.9899997711181676,4,-0.03570735874589537,-6.538366736113149,25.59000015258789,-1.3333303058101198,25.65999984741211,-2.047610974199415,25.690000534057614,-0.03570735874589537
2990,2005-03-07,25.864999771118164,26.03499984741211,25.729999542236328,25.82999992370605,471200.0,0.003881249130162967,-1.5957405363288097,1.166709053916424,83.08116279521269,73.93039221025995,-0.9068313604615881,-1.6110327166853153,-2.6838529413717644,-3.755530979142698,34.42064862512901,0.30500030517578125,0.9569420121637613,1.3864998817443848,-0.4043162213449527,3.1773159848337222,0.4910918301997178,2.2819079332890517,-1.095060029525822,73.84612675953001,1.8363136804696012,0.895408051544668,3,-0.8474998474121094,-1.619999885559082,-3.059999465942383,-3.439999580383301,-1.2199993133544922,0,-0.03054316702762383,1.200003814682671,25.76499938964844,-6.538366736113149,25.59000015258789,-1.3333303058101198,25.65999984741211,-0.03054316702762383
2991,2005-03-08,25.72500038146973,25.96500015258789,25.559999465942386,25.82500076293945,459600.0,-0.0054126963420568774,1.1315872689216744,-2.857166212533567,79.7315578513159,75.9832592851962,-0.5713885193057031,-1.4114796331704476,-2.483791964028992,-3.5451774493164443,34.63669482844518,0.40500068664550426,0.9235743379673096,1.1627504348754911,-0.6989536641027314,3.0244545338537137,0.23189838538637986,2.0936024843646024,-0.7526510229462247,41.509610505519376,-33.29527277392046,0.9308520494891106,3,-0.5225000381469762,-1.3825006484985387,-2.9550004005432164,-3.300000190734867,-1.6350002288818395,1,-0.03440234074862536,-1.5957405363288097,25.864999771118164,1.200003814682671,25.76499938964844,-6.538366736113149,25.59000015258789,-0.03440234074862536
2992,2005-03-09,25.815000534057614,25.9950008392334,25.625,25.7450008392334,450400.0,0.0034985481536751184,-1.3870916138559035,-0.6999942779759436,78.67233411584941,77.1354742745615,-0.42114345857234525,-1.4170066926251188,-2.494360259139075,-3.5597537540645128,34.87611160368929,0.37000083923339844,0.9384451264966458,1.1530005455017047,-0.75447352983754,3.0604746208409495,0.19926350783208235,2.106737583171327,-0.6726270973119313,53.68439227905783,-19.380971146601254,0.9537370376696229,3,-0.5300006866455043,-1.4400005340576136,-3.055000782012936,-3.3900003433227504,-2.390001296997063,2,-0.028084461222971258,1.1315872689216744,25.72500038146973,-1.5957405363288097,25.864999771118164,1.200003814682671,25.76499938964844,-0.028084461222971258
2993,2005-03-10,25.959999084472656,26.065000534057614,25.684999465942386,25.684999465942386,565400.0,0.005616833136367516,-1.7636479653763921,3.9285831062671788,74.45009585159465,77.98486826218107,-0.3900358330463156,-1.4380505224358195,-2.57884852619701,-3.627160731573852,36.56457974610072,0.38000106811522727,1.0058124090287137,1.172499179840088,-0.7294957481975786,3.0744941078777543,0.22150171582125466,2.123496643858921,-0.674805422020345,79.20767772297089,7.003351460897051,0.9509974640188329,3,-0.5524988174438477,-1.4949989318847656,-3.248749256134033,-3.534998893737793,-2.4599990844726562,3,-0.048343574923978005,-1.3870916138559035,25.815000534057614,1.1315872689216744,25.72500038146973,-1.5957405363288097,25.864999771118164,-0.048343574923978005
2994,2005-03-11,26.104999542236328,26.21500015258789,25.82999992370605,25.82999992370605,376400.0,0.0055855340091441885,-1.8000055486582185,1.0000000000000258,80.03415002184038,79.26981019118489,-0.39118832097858913,-1.4506867369752037,-2.6625016122539833,-3.6974893558201494,38.50691204266908,0.3850002288818395,1.1231120922383653,1.1862496376037583,-0.6980480370725317,3.0705473122800484,0.24410080026561332,2.1283984749419034,-0.679440642895063,83.20603129213261,10.436386610217099,0.9421488373381447,3,-0.30499935150146484,-1.4749994277954102,-3.378749370574951,-3.679999351501465,-2.559999465942383,4,-0.04903270644482938,-1.7636479653763921,25.959999084472656,-1.3870916138559035,25.815000534057614,1.1315872689216744,25.72500038146973,-0.04903270644482938
2995,2005-03-14,25.40999984741211,26.0,25.229999542236328,25.90500068664551,883800.0,-0.02662324102705882,1.2481782718015688,-1.8000055486582547,69.48150040322801,78.7005028148425,0.33250722002862787,-0.6412874115034057,-1.913288039578493,-2.9310212807985856,39.610246341363954,0.875,1.152433573233047,0.39774999618530416,-1.381118782935122,2.1766187753057302,-0.4916843933749071,1.2871843857455154,0.8050003051757812,18.274131333942652,-54.73472104132824,0.8894343895602124,3,0.3125,-0.7124996185302734,-2.596249580383301,-2.984999656677246,-2.0699996948242188,0,-0.024990170511414167,-1.8000055486582185,26.104999542236328,-1.7636479653763921,25.959999084472656,-1.3870916138559035,25.815000534057614,-0.024990170511414167
2996,2005-03-15,25.09000015258789,25.479999542236328,25.01000022888184,25.36000061035156,841400.0,-0.012593455204479631,-1.1860417664697416,0.5454545454545343,65.13889742486639,76.83411628482921,0.6240745057125991,-0.20333602116004101,-1.543448214094255,-2.55745395171175,40.99329029251078,0.46999931335448863,1.1642029551719837,-0.0037497520446763133,-1.625606688151187,1.6181071840618344,-0.8146782200979317,0.807178716008579,1.125,6.6389982382742785,-67.2721190398435,0.8109284680532551,3,0.5225000381469727,-0.3625001907348633,-2.125,-2.557499885559082,-1.4300003051757812,1,-0.017736137589394185,1.2481782718015688,25.40999984741211,-1.8000055486582185,26.104999542236328,-1.7636479653763921,25.959999084472656,-0.017736137589394185
2997,2005-03-16,24.95499992370605,25.040000915527344,24.75,24.95000076293945,478400.0,-0.005380638822671147,2.3142745038199872,-0.018515378855310436,56.01264886835606,74.15298471363718,0.7247711458079529,0.047927856870948915,-1.359793746659161,-2.3718416956103887,42.200070347866664,0.3400001525878906,1.122813365995313,-0.21099996566772816,-1.6547583607893195,1.2327584294538632,-0.9328791632285238,0.5108792318930675,1.2118002319335979,13.993167396189227,-57.68969710630426,0.7218791975607964,3,0.5275001525878942,-0.2274999618530238,-1.7224998474121058,-2.154999732971188,-1.4599990844726527,2,-0.03466238324034021,-1.1860417664697416,25.09000015258789,1.2481782718015688,25.40999984741211,-1.8000055486582185,26.104999542236328,-0.03466238324034021
2998,2005-03-17,24.82500076293945,24.934999465942386,24.795000076293945,24.85000038146973,622800.0,-0.005209343264437671,-2.2940648490969084,-5.000763067532898,48.29934488382672,70.54463246845445,0.8212014311225992,0.2738780552177751,-1.1792299352665658,-2.192270968359839,42.956116287273765,0.15999984741210582,1.0273360036991654,-0.3929991722106969,-1.6953146109715327,0.9093162665501389,-1.0441568915911148,0.258158547169721,1.256791383361822,5.119505469467861,-61.92418778547336,0.6511577193804171,3,0.6574993133544957,-0.09750080108642223,-1.5925006866455043,-2.0250005722045863,-0.8250007629394496,3,-0.056394823075652134,2.3142745038199872,24.95499992370605,-1.1860417664697416,25.09000015258789,1.2481782718015688,25.40999984741211,-0.056394823075652134
2999,2005-03-18,24.65500068664551,24.85000038146973,24.57999992370605,24.80500030517578,469600.0,-0.006847938411656651,1.2500059604701546,6.000076295107636,34.62280571659208,65.16037057082994,0.9132252702360866,0.4794880601830549,-0.9587921547970346,-1.976697369153797,42.15736164277557,0.270000457763679,0.9021646238031238,-0.5699993133544901,-1.8578289444003353,0.7178303176913552,-1.2139141288774127,0.07391550216843257,1.3468839308776843,5.281743585197851,-55.41961862819901,0.6439148155229227,3,0.7424993515014613,0.07249927520751598,-1.422500610351566,-1.855000495910648,-0.6050014495849609,4,-0.04684650798939638,-2.2940648490969084,24.82500076293945,2.3142745038199872,24.95499992370605,-1.1860417664697416,25.09000015258789,-0.04684650798939638
3000,2005-03-21,24.3799991607666,24.739999771118164,24.19499969482422,24.739999771118164,448600.0,-0.011153985731903293,2.0277730682829653,2.4000101725519687,24.99996360020205,59.07908232070619,1.067707986174316,0.7981686519519897,-0.6288997789357325,-1.6586159928923472,41.09313477775917,0.5450000762939453,0.7739210320079977,-0.8467508316040053,-2.1296310995283783,0.4361294363203676,-1.48819096556619,-0.20531069764182064,1.5081346812512209,14.396847308188985,-40.76395557558327,0.6414401339621857,3,0.8250007629394531,0.3475008010864258,-1.0987491607666016,-1.5799989700317383,1.5799999237060547,0,-0.03424934836816462,1.2500059604701546,24.65500068664551,-2.2940648490969084,24.82500076293945,2.3142745038199872,24.95499992370605,-0.03424934836816462
3001,2005-03-22,24.440000534057614,24.67499923706055,24.2549991607666,24.420000076293945,310600.0,0.0024610900474340003,-1.3999847413107418,-0.05555673292924881,26.981141717463174,53.33561649866328,0.901011488543741,0.8066990201853379,-0.630247092577175,-1.6875249623885615,40.689874635265575,0.42000007629394887,0.6174763690033096,-0.8039995193481495,-2.0308592061119377,0.4228601674156387,-1.4174293627300436,-0.1905696759662554,1.278819893240847,28.99414027230988,-21.31105882351758,0.6134298433818933,3,0.764999389648441,0.2874994277954137,-1.1425004005432093,-1.6400003433227504,1.385000228881836,1,-0.04500819793096367,2.0277730682829653,24.3799991607666,1.2500059604701546,24.65500068664551,-2.2940648490969084,24.82500076293945,-0.04500819793096367
3002,2005-03-23,24.3799991607666,24.53000068664551,24.2549991607666,24.29999923706055,430800.0,-0.0024550479533500535,-2.235310617195343,3.9999046347516294,27.08332580749793,48.0726420493192,0.8225514772134339,0.945083577037714,-0.5246194905082291,-1.5990990282946065,40.309938593865745,0.2750015258789098,0.4289778100422623,-0.8830008506774902,-2.038433667625114,0.27243196627013333,-1.460717259151302,-0.30528444220367845,1.1864391932844356,24.999935562526137,-20.740958733166604,0.5777164084738127,3,0.8250007629394531,0.3950004577636719,-1.044999122619629,-1.5799989700317383,1.2800006866455078,2,-0.029532376461814946,-1.3999847413107418,24.440000534057614,2.0277730682829653,24.3799991607666,1.2500059604701546,24.65500068664551,-0.029532376461814946
3003,2005-03-24,24.51000022888184,24.665000915527344,24.31999969482422,24.6200008392334,427200.0,0.005332283535285809,2.4499990463293218,-1.3750089407052595,25.818927784707142,42.04872846741551,0.5199121494341767,0.8537345634063414,-0.613635312583046,-1.6990721662136004,39.218598447981066,0.345001220703125,0.25323754645889807,-0.7497497558593729,-1.9136653954956557,0.41416588377691,-1.3317075756775125,-0.16779193604123321,0.9192942592465165,48.09163417382799,7.745915262330207,0.581957819818141,3,0.5874996185302699,0.30000019073485973,-1.0787501335144078,-1.7100000381469762,1.3050003051757741,3,-0.041411643417791466,-2.235310617195343,24.3799991607666,-1.3999847413107418,24.440000534057614,2.0277730682829653,24.3799991607666,-0.041411643417791466
3004,2005-03-28,24.479999542236328,24.60000038146973,24.32500076293945,24.60000038146973,392800.0,-0.0012240182115608178,3.5832949217196277,1.0909106672215962,22.57429018400404,36.83681622083507,0.329853389883894,0.8945517666305918,-0.5482781857345529,-1.6401905231026603,37.748187831736,0.27499961853028054,0.06873283107853467,-0.7575004577636726,-1.964573876365023,0.4495729608376777,-1.3610371670643495,-0.15396374846299565,0.8258654665616127,52.29354266335826,15.516797860886001,0.6035367093006755,3,0.3575000762939453,0.6275005340576172,-0.9462494850158691,-1.6799993515014648,1.6900005340576172,0,-0.01960782480441492,2.4499990463293218,24.51000022888184,-2.235310617195343,24.3799991607666,-1.3999847413107418,24.440000534057614,-0.01960782480441492
3005,2005-03-29,24.45000076293945,24.61000061035156,24.45000076293945,24.565000534057614,338200.0,-0.0012254403536700043,-1.7826115801170948,0.9583247238337156,23.602523225792552,32.22166353204908,0.23395886571303137,0.8914994404471983,-0.4796411636476776,-1.5826290694256961,35.75304516888187,0.15999984741210938,-0.1053374329541974,-0.7374992370605504,-1.9895184990712202,0.5145200249501194,-1.3635088680658853,-0.11148960605521552,0.7447777144611187,46.42894446437449,9.827422256503908,0.6260096310053357,3,0.16749954223633168,0.6574993133544957,-0.631250381469723,-1.3800001144409144,2.25,1,-0.016359980098045956,3.5832949217196277,24.479999542236328,2.4499990463293218,24.51000022888184,-2.235310617195343,24.3799991607666,-0.016359980098045956
3006,2005-03-30,24.84499931335449,24.895000457763672,24.44499969482422,24.44499969482422,320400.0,0.016155359431062388,-1.2500059604701619,-3.4782644751463376,32.16910320995416,29.572380681115536,-0.22288675731514473,0.4531846676219651,-0.8346446568781367,-1.9510009882006898,33.51713767470701,0.4500007629394531,-0.31621221204979477,-0.30025062561035654,-1.537817991950444,0.9373167407297309,-0.9190343087804003,0.3185330575596872,0.2498012857884433,92.18733701887918,55.361227078672655,0.6187836831700428,3,-0.27999973297118785,0.2625007629394567,-1.026248931884762,-1.7749986648559535,1.995000839233402,2,0.044878237147659705,-1.7826115801170948,24.45000076293945,3.5832949217196277,24.479999542236328,2.4499990463293218,24.51000022888184,0.044878237147659705
3007,2005-03-31,24.76499938964844,24.915000915527344,24.70000076293945,24.864999771118164,311800.0,-0.0032199607936010954,1.1499728206449016,-0.2500011920940257,27.49531963683546,27.260822320338733,-0.19296506476780806,0.4877001167630439,-0.7234589241055289,-1.8500779650303336,31.17629859895508,0.21500015258789418,-0.4632273076235087,-0.3355005264282198,-1.5593463548362898,0.8883453019798502,-0.9474234406322566,0.27642238777581696,0.2398211190626185,74.7897112376269,41.53489068981059,0.6119229142040354,3,-0.2099990844726598,0.34250068664550426,-0.9462490081787145,-1.694998741149906,1.9050006866455043,3,0.042802398522734375,-1.2500059604701619,24.84499931335449,-1.7826115801170948,24.45000076293945,3.5832949217196277,24.479999542236328,0.042802398522734375
3008,2005-04-01,24.524999618530273,24.86000061035156,24.395000457763672,24.86000061035156,492200.0,-0.009691087301963996,1.7761120948319922,3.3499971389880483,21.2727485845749,25.777482639003487,4.807103756832021e-06,0.6786147111219591,-0.44909989190767163,-1.5940107333224098,28.33875436686598,0.4650001525878871,-0.5875449307072707,-0.5222502708435073,-1.7490923624871328,0.7045918208001183,-1.13567131666532,0.0911707749783055,0.3988388087921031,33.898102350241246,6.674190316171597,0.6134210458218132,4,0.030000686645507812,0.6800003051757812,-0.7062492370605469,-1.4549989700317383,2.3649997711181676,4,0.04627931688220155,1.1499728206449016,24.76499938964844,-1.2500059604701619,24.84499931335449,-1.7826115801170948,24.45000076293945,0.04627931688220155
3009,2005-04-04,24.84499931335449,24.85000038146973,24.3799991607666,24.45499992370605,332200.0,0.013047898055110752,1.3499971389878989,-1.1641738358090958,38.10526146717146,27.233626846444533,-0.32431441953953666,0.30162124250158584,-0.7298299385681908,-1.8945618414310736,25.31981006083256,0.47000122070312855,-0.656603454041182,-0.15625057220459482,-1.3379392081045687,1.025438063695379,-0.7470948901545817,0.4345937457453921,0.07000160217285512,86.91563129467482,56.14059419252099,0.5908443179499863,4,-0.259999275207516,0.36000061035156605,-1.0212497711181605,-1.769999504089352,2.0100002288818395,0,0.03904211098857768,1.7761120948319922,24.524999618530273,1.1499728206449016,24.76499938964844,-1.2500059604701619,24.84499931335449,0.03904211098857768
3010,2005-04-05,25.07500076293945,25.149999618530273,24.834999084472656,24.85000038146973,512400.0,0.009257454455284808,-1.4705635962451848,0.5769249579404333,49.671786310517454,29.754809579006118,-0.49770082088796386,0.00990847485733326,-0.9146615792957711,-2.1049370346759737,22.215230673868565,0.3150005340576172,-0.683842445747942,0.11325082778930451,-0.9975586028784242,1.2240602584570333,-0.44215388754455986,0.6686555431231689,-0.8800010681152308,90.2598946747844,54.10067107986855,0.5554047153338639,4,-0.3725013732910121,0.12999916076660512,-1.1212511062622035,-1.8700008392333949,1.7099990844726598,1,0.043668964308583025,1.3499971389878989,24.84499931335449,1.7761120948319922,24.524999618530273,1.1499728206449016,24.76499938964844,0.043668964308583025
3011,2005-04-06,24.84000015258789,25.21500015258789,24.834999084472656,25.15500068664551,446000.0,-0.009371908402845852,-1.33844889814842,-1.40000000000006,47.589107418334095,32.03322975798792,-0.22349632993918078,0.18467601274329581,-0.6291982635965176,-1.8527548061181633,19.570975727332762,0.3800010681152344,-0.6613647111076375,-0.07749977111816264,-1.129227578007729,0.9742280357714037,-0.6033636745629458,0.44836413232662053,-0.6259004592895501,55.08987370397528,15.460611888698494,0.5258639034447838,4,-0.07250022888183594,0.36499977111816406,-0.6550002098083496,-1.427499771118164,1.9449996948242188,2,0.07487925116448846,-1.4705635962451848,25.07500076293945,1.3499971389878989,24.84499931335449,1.7761120948319922,24.524999618530273,0.07487925116448846
3012,2005-04-07,25.09000015258789,25.18000030517578,24.72500038146973,24.920000076293945,575000.0,0.010064412176501225,1.59999673026303,-0.5396818668975604,55.28939866478251,35.30772652244074,-0.40475569296700087,-0.12904005858711542,-0.8251124913277792,-2.0869787552561476,16.63976613135257,0.45499992370605113,-0.5769046671179758,0.20875024795532227,-0.7593832530284566,1.176883748939101,-0.27531650253656537,0.6928169984472099,-0.8358644409179696,85.02995790132509,39.34031213751026,0.4840667504918892,4,-0.31999969482421875,0.11499977111816406,-0.692500114440918,-1.4825000762939453,1.8099994659423828,3,0.06974890352160878,-1.33844889814842,24.84000015258789,-1.4705635962451848,25.07500076293945,1.3499971389878989,24.84499931335449,0.06974890352160878
3013,2005-04-08,24.70499992370605,25.07500076293945,24.60000038146973,24.895000457763672,394600.0,-0.01534476789718664,-1.37500417232912,-1.1176496987512692,50.91910192094883,38.457150048767936,0.012085001578792998,0.1656088635148869,-0.3926088994218624,-1.6886004217607429,13.347424450594156,0.4899997711181605,-0.5065840934283159,-0.11350002288818573,-0.939486498857292,0.7124864530809205,-0.5264932608727371,0.2994932150963656,-0.4124296343994125,38.92220082644019,-11.388072952352402,0.41299323798455306,4,0.09249973297119496,0.5000000000000036,-0.15875005722045543,-1.0974998474121058,2.524999618530277,4,0.07953856137041915,1.59999673026303,25.09000015258789,-1.33844889814842,24.84000015258789,-1.4705635962451848,25.07500076293945,0.07953856137041915
3014,2005-04-11,24.82500076293945,24.94499969482422,24.524999618530273,24.75,362400.0,0.004857350317910791,1.6666787768695126,-0.3947397480298891,58.67448046216497,42.35403418614265,-0.06015704284998691,-0.058186316328587395,-0.45854157477777946,-1.789040559990621,9.635011540014588,0.4200000762939453,-0.4244677586533534,0.07050075531005362,-0.4921520001026316,0.6331535107227388,-0.210825622396289,0.35182713301639623,-0.4955332791015614,43.47839307384147,-10.90481100892005,0.28132637770634233,4,-0.02750110626220348,0.3799991607666051,-0.27875089645385387,-1.2175006866455043,2.3999996185302805,0,0.08318221805623338,-1.37500417232912,24.70499992370605,1.59999673026303,25.09000015258789,-1.33844889814842,24.84000015258789,0.08318221805623338
3015,2005-04-12,24.774999618530273,24.88999938964844,24.274999618530273,24.76499938964844,506000.0,-0.0020141447279962144,4.125002980234959,0.1333350287370527,56.55574450677022,45.06366099689999,0.04558732745870131,-0.06134203107778902,-0.34620142205971405,-1.7131041784971188,7.822378249823744,0.6149997711181676,-0.34529129838070105,0.05224962234496999,-0.4188800423707484,0.5233792870606884,-0.1833152100128892,0.2878144547028292,0.4400005340576172,53.19145914116604,-4.2213953627172955,0.23556483235785844,4,-0.029999732971191406,0.43000030517578125,-0.22874975204467773,-1.1674995422363281,2.979999542236328,1,0.08395559861685475,1.6666787768695126,24.82500076293945,-1.37500417232912,24.70499992370605,1.59999673026303,25.09000015258789,0.08395559861685475
3016,2005-04-13,24.645000457763672,25.01000022888184,24.645000457763672,24.70000076293945,266200.0,-0.005247191231816162,-12.27264530448064,-5.499904634752696,55.04764008466442,48.12502993554765,0.16118333353107772,0.03542581183373983,-0.16327636187616434,-1.5574229222896214,6.391111266344332,0.3649997711181676,-0.2539429565361715,-0.05549955368041992,-0.494540635934932,0.3835415285740922,-0.275020094807676,0.16402098744683613,0.551199684143068,40.88403961380961,-19.776675410736523,0.2195205411272562,4,0.09999942779541016,0.5599994659423828,-0.013750553131103516,-0.9025001525878906,3.25,2,0.08683300263337168,4.125002980234959,24.774999618530273,1.6666787768695126,24.82500076293945,-1.37500417232912,24.70499992370605,0.08683300263337168
3017,2005-04-14,24.09000015258789,24.78499984741211,24.040000915527344,24.61000061035156,773800.0,-0.02251979285319694,-1.4032265011167238,9.454501317797744,43.114755431094956,50.551919585160995,0.6820953659327422,0.5505255515967207,0.4365516528070401,-0.9759548019716959,6.012653512323537,0.7449989318847656,-0.17599835499900962,-0.5672498703002944,-1.0669602566725693,-0.06753948392801945,-0.8171050634864336,-0.31739467711415514,1.0877759788513188,4.830844872640709,-55.0478226988596,0.24985519318613808,4,0.5375003814697266,1.0375003814697266,0.682499885559082,-0.26000022888183594,4.055000305175781,3,0.11187213274196295,-12.27264530448064,24.645000457763672,4.125002980234959,24.774999618530273,1.6666787768695126,24.82500076293945,0.11187213274196295
3018,2005-04-15,23.42499923706055,24.170000076293945,23.295000076293945,24.125,826800.0,-0.02760485310565275,1.2151873062474046,1.3461541283057648,35.68521150599223,50.28302514502997,1.312696078431948,1.1649939489903183,1.1294222584897788,-0.2829748299792385,6.03270777940448,0.875,-0.16228633496220723,-1.1622507095336871,-1.8990183596094639,-0.42548305945791043,-1.5306345345715755,-0.7938668844957988,1.707265885742185,7.580125317798922,-51.05797610419693,0.3683838250378882,4,0.8300008773803675,1.3300008773803675,1.4050006866455043,0.40500068664550426,5.155000686645501,4,0.14834580553462495,-1.4032265011167238,24.09000015258789,-12.27264530448064,24.645000457763672,4.125002980234959,24.774999618530273,0.14834580553462495
3019,2005-04-18,23.5,23.59000015258789,23.290000915527344,23.53499984741211,739200.0,0.003201740251107088,3.137907447844045,0.04999972752192112,37.2654167834256,48.904539642019756,1.1475169081374403,1.0530154297164103,1.085993958400266,-0.3295158592539096,6.588326018633197,0.2999992370605469,-0.129524255339593,-1.0294999122619615,-1.9107964646240703,-0.14820335989985267,-1.4701481884430159,-0.5888516360809071,1.5220292200122074,12.209253971334286,-45.991499308930905,0.4406482761810548,4,0.7525005340576172,1.2525005340576172,1.4362502098083496,0.3450002670288086,5.0100002288818395,0,0.1587233847760139,1.2151873062474046,23.42499923706055,-1.4032265011167238,24.09000015258789,-12.27264530448064,24.645000457763672,0.1587233847760139
3020,2005-04-19,23.545000076293945,23.71500015258789,23.415000915527344,23.584999084472656,681200.0,0.0019148968635720465,-1.0000127157707346,1.14283378746594,30.769269836397072,47.035668799582304,0.9640418773068795,0.9931723352148651,1.0569764718350356,-0.3481401939551212,7.686369624791381,0.2999992370605469,-0.05434740542699501,-0.9427498817443833,-1.92697016533468,0.04147040184591333,-1.4348600235395317,-0.450639739949235,1.3384668793594727,14.825538521249726,-37.46194543370878,0.4921101417951478,4,0.6900005340576172,1.1000003814697266,1.6700000762939453,0.375,4.764999389648441,1,0.1562964660544197,3.137907447844045,23.5,1.2151873062474046,23.42499923706055,-1.4032265011167238,24.09000015258789,0.1562964660544197
3021,2005-04-20,23.34000015258789,23.78000068664551,23.20499992370605,23.614999771118164,517200.0,-0.008706728521630236,-1.1100942475073217,6.8751609365314,29.671936492181132,44.189284113737706,1.0436406365595943,1.1716064825611099,1.265106720569797,-0.12247895390866148,8.953768833811242,0.5750007629394602,-0.07311452899715576,-1.0927497863769524,-2.2030674277897653,0.017567855035860447,-1.6479086070833588,-0.537590965670546,1.4159895198554402,8.544318696242849,-39.20738084794467,0.5551588207064068,4,0.8000001907348597,1.0024995803833008,1.869999885559082,0.755000114440918,4.844999313354496,2,0.18916019620030666,-1.0000127157707346,23.545000076293945,3.137907447844045,23.5,1.2151873062474046,23.42499923706055,0.18916019620030666
3022,2005-04-21,23.65999984741211,23.665000915527344,23.270000457763672,23.3700008392334,906400.0,0.013710355301293164,1.6333263397483582,-1.0545433107456703,37.93586316055486,42.74670202924949,0.5581599701363267,0.8378579583564516,0.95943502280263,-0.4210241626933424,10.289659870946407,0.3950004577636719,-0.14275029943574324,-0.7367501258850098,-1.8997105150178548,0.4262102632478353,-1.3182303204514305,-0.15526993131858902,0.9408908501574942,47.1502437057507,-2.256607898074307,0.5814801945664219,4,0.44750022888183594,0.5500001907348633,1.510000228881836,0.4350004196166992,4.069999694824219,3,0.17899410979137342,-1.1100942475073217,23.34000015258789,-1.0000127157707346,23.545000076293945,3.137907447844045,23.5,0.17899410979137342
3023,2005-04-22,23.4950008392334,23.809999465942386,23.309999465942386,23.68000030517578,388200.0,-0.0069737535605588485,1.247202184246472,-0.6379313746769006,30.320745588914022,39.596287043332715,0.5961635080195578,0.9727924635084477,1.1490681337813768,-0.23427444628431715,11.451839831405442,0.5,-0.20099135012605984,-0.8509991645812995,-2.079869403898897,0.3778710747362979,-1.4654342842400965,-0.2365640449225026,0.966300780949851,47.93407189291099,3.1366727915119696,0.6144351196587986,4,0.6124992370605469,0.7149991989135742,1.609999179840088,0.5999994277954102,4.284999847412113,4,0.19791442657730918,1.6333263397483582,23.65999984741211,-1.1100942475073217,23.34000015258789,-1.0000127157707346,23.545000076293945,0.19791442657730918
3024,2005-04-25,24.0,24.040000915527344,23.524999618530273,23.545000076293945,514200.0,0.021493898392347388,-1.080809793351649,-2.459466147041539,35.492574471502536,37.255934817191864,-0.042654464741001874,0.4532262885052347,0.6741120137398369,-0.7111721243792992,12.447299644588794,0.5450000762939453,-0.29849138191002567,-0.32200002670288086,-1.5585759406853477,0.9145758872795859,-0.940287983694116,0.2962879302883543,0.3356714505355285,95.20947688456101,53.842751305232454,0.6182879569912341,4,0.10750007629394531,0.21000003814697266,1.1050000190734863,0.0950002670288086,4.1350002288818395,0,0.19083333015441872,1.247202184246472,23.4950008392334,1.6333263397483582,23.65999984741211,-1.1100942475073217,23.34000015258789,0.19083333015441872
3025,2005-04-26,24.04999923706055,24.145000457763672,23.75,24.065000534057614,599600.0,0.002083301544189675,3.5142614249435975,-0.032969889038387074,38.778397545589456,35.448241201739094,-0.2305555150265235,0.39181182935215375,0.6534219157877992,-0.7344897374318826,13.371354855883341,0.3950004577636719,-0.3613154382131647,-0.2520007133483837,-1.4927916442512341,0.9887902175544667,-0.8723961787998107,0.3683947521030433,0.17260506079202997,89.89349290121808,48.18635490658167,0.6203954654514257,4,-0.054999351501468396,0.16000080108642223,1.0125007629394496,0.045001029968258166,4.505001068115231,1,0.18544703256990203,-1.080809793351649,24.0,1.247202184246472,23.4950008392334,1.6333263397483582,23.65999984741211,0.18544703256990203
3026,2005-04-27,25.959999084472656,26.239999771118164,24.165000915527344,24.315000534057614,2101400.0,0.07941787559264601,-1.1336773429279452,-109.65708836623145,58.39767259294827,37.14634310861168,-2.161736064663316,-1.5076711171539685,-1.201891043739586,-2.6105819901067093,13.984002046936425,2.1900005340576136,-0.4165501004199541,1.6022491455078125,0.1728678488462272,3.031630442169398,0.8875584971770181,2.316939793838607,-2.754999160766605,90.57236527340275,52.100325479484084,0.7146906483307933,4,-1.2374992370605469,-1.2374992370605469,-0.9937491416931152,-1.8649988174438477,2.390001296997074,2,0.09052390078377637,3.5142614249435975,24.04999923706055,-1.080809793351649,24.0,1.247202184246472,23.4950008392334,0.09052390078377637
3027,2005-04-28,25.82500076293945,26.13500022888184,25.5,25.989999771118164,798400.0,-0.005200243693920359,1.7912102653101154,-0.10030343682496516,61.35903857217307,39.99899056040955,-1.960962314107718,-1.3588577613939776,-1.0142589343992796,-2.4388435816215193,14.584202111054623,0.6350002288818395,-0.46757275118868336,1.4142507553100536,-0.15087338324869393,2.979374893868801,0.6316886860306781,2.196812824589429,-2.5593008422851575,85.83621280019568,45.4621979901914,0.7825620692793741,4,-1.1025009155273402,-1.1025009155273402,-0.8587508201599086,-1.730000495910641,2.864999771118164,3,0.09138426459950733,-1.1336773429279452,25.959999084472656,3.5142614249435975,24.04999923706055,-1.080809793351649,24.0,0.09138426459950733
3028,2005-04-29,25.65999984741211,26.09499931335449,25.29999923706055,25.95499992370605,782200.0,-0.006389193055286513,1.7652231602341992,1.7878899973411957,58.39195317160551,42.346383492429545,-1.615470059049283,-1.1641523480864109,-0.806321777438118,-2.238487404051572,15.907517935344831,0.7950000762939382,-0.5111556779973796,1.1924998283386223,-0.46938403395676076,2.8543836906340054,0.3615578971909308,2.023441759486314,-2.334813929748538,78.6372047473659,37.059038674018694,0.830941931147691,4,-0.9375,-0.9375,-0.6700000762939453,-1.5649995803833008,3.024999618530277,4,0.08067029256171199,1.7912102653101154,25.82500076293945,-1.1336773429279452,25.959999084472656,3.5142614249435975,24.04999923706055,0.08067029256171199
3029,2005-05-02,25.815000534057614,25.934999465942386,25.44499969482422,25.489999771118164,580000.0,0.006040556803087238,-1.3614394705395887,-1.1016972165648349,60.2362334805897,45.6204905640065,-1.5729685354354004,-1.3099170857144635,-0.9392335164867873,-2.348968821602295,17.34139065284427,0.4899997711181676,-0.4653506329536903,1.2990004539489703,-0.46287845748508616,3.060879365383027,0.41806099823194387,2.179939909665997,-2.431518339324949,82.93175597884897,41.05363621465941,0.8809394557170276,5,-1.0925006866455043,-1.0925006866455043,-0.8612504005432093,-1.6175003051757777,2.404998779296875,0,0.07611854007112973,1.7652231602341992,25.65999984741211,1.7912102653101154,25.82500076293945,-1.1336773429279452,25.959999084472656,0.07611854007112973
3030,2005-05-03,26.170000076293945,26.26499938964844,25.739999771118164,25.8700008392334,670400.0,0.01375167673415234,1.1428649279875271,0.923072408652897,64.3732335447537,49.47619023651457,-1.694665821323543,-1.6639894607647356,-1.2620831101342773,-2.659168242841872,18.268809297091714,0.524999618530277,-0.31100551509439356,1.5992500305175774,-0.2985778257602618,3.4970778867954166,0.6503361023786596,2.5481639586564953,-2.72938753003357,95.47621988657609,51.26346781414607,0.9489139281389193,5,-1.4025001525878906,-1.4350004196166992,-1.197500228881836,-1.8350000381469727,2.979999542236328,1,0.07508598192049254,-1.3614394705395887,25.815000534057614,1.7652231602341992,25.65999984741211,1.7912102653101154,25.82500076293945,0.07508598192049254
3031,2005-05-04,26.70000076293945,26.709999084472656,26.149999618530273,26.26499938964844,1038800.0,0.020252223351180154,1.461546845525047,1.4500082651984048,74.7159205849204,53.56286328366629,-1.8974667924866608,-2.158148214114867,-1.745052851337224,-3.1432271268941037,19.276065380473202,0.5599994659423828,-0.1387198879004714,2.0362506866455057,-0.08613863724599113,4.1586400105370025,0.9750560246997573,3.097445348591254,-3.14641274294355,99.29089910530435,48.02716173482342,1.061194661945748,5,-1.69000148773193,-1.742501258850094,-1.8375005722045863,-2.365000724792477,2.489999771118164,2,0.06947563630077269,1.1428649279875271,26.170000076293945,-1.3614394705395887,25.815000534057614,1.7652231602341992,25.65999984741211,0.06947563630077269
3032,2005-05-05,26.84000015258789,27.05500030517578,26.375,26.729999542236328,1024800.0,0.005243422683446797,1.5185153788553103,0.252874168004003,85.90959924395945,59.73940257867134,-1.7198012163439138,-2.2770661657430935,-1.8323622338220815,-3.2349663408801455,20.779176332979265,0.6800003051757812,0.07510195247612828,2.0887500762939446,-0.2417252927571063,4.4192254453449955,0.9235123917684191,3.25398776081947,-3.097027468723386,87.74928651076046,29.680945876463753,1.1652376845255261,5,-1.5500001907348633,-1.7100000381469727,-2.0037503242492676,-2.505000114440918,2.5149993896484375,3,0.05625932266383571,1.461546845525047,26.70000076293945,1.1428649279875271,26.170000076293945,-1.3614394705395887,25.815000534057614,0.05625932266383571
3033,2005-05-06,26.670000076293945,26.989999771118164,26.524999618530273,26.97500038146973,479800.0,-0.006333832910859871,1.7761279008859232,-2.772714662227803,82.68043629156105,64.98249833645562,-1.175702372672788,-2.057810138640452,-1.6290980415244576,-3.0189610803441624,22.71505490122366,0.4650001525878906,0.33118930972553073,1.820499992370607,-0.6624608705904294,4.303460855331643,0.5790195608900888,3.061980423851125,-2.6620651827245396,76.08695137092111,11.71304226399964,1.2414804314805177,5,-1.2674999237060547,-1.5399999618530273,-1.838749885559082,-2.3350000381469727,2.680000305175785,4,0.07574054938076946,1.5185153788553103,26.84000015258789,1.461546845525047,26.70000076293945,1.1428649279875271,26.170000076293945,0.07574054938076946
3034,2005-05-09,26.88999938964844,26.94499969482422,26.46999931335449,26.82500076293945,389600.0,0.008248943109304463,4.428599455040913,-0.2131100382720272,83.28360305100122,69.92752117039026,-1.0534225825512138,-2.2294793147512024,-1.8238742168135111,-3.195440155131049,24.918246315835766,0.4750003814697301,0.5584504841219875,1.9372493743896513,-0.7078663153199507,4.582365064099253,0.6146915295348485,3.259807219244454,-2.6382992631505253,87.45240695696093,16.11651869580338,1.3225578448548019,5,-1.2799987792968786,-1.759999275207523,-2.009999275207523,-2.5549993515014684,2.6050014495849574,0,0.06675344429293473,1.7761279008859232,26.670000076293945,1.5185153788553103,26.84000015258789,1.461546845525047,26.70000076293945,0.06675344429293473
3035,2005-05-10,26.854999542236328,26.93000030517578,26.65500068664551,26.82500076293945,455400.0,-0.0013015934624969194,2.055546136565891,0.46152943247843603,86.19981959726813,73.0166486153147,-0.6466971995066153,-2.140400742021903,-1.780462843922173,-3.110614262384779,26.750287397762463,0.2749996185302699,0.853585238523781,1.798249530792237,-0.9777629021380179,4.574261963722492,0.4102433143271078,3.1862557472573663,-2.3790354014441846,77.90048495092533,-1.3211860707779834,1.3880062164651283,5,-0.6774997711181641,-1.7249994277954102,-1.9599995613098145,-2.5199995040893555,2.9250011444091832,1,0.05082851589594517,4.428599455040913,26.88999938964844,1.7761279008859232,26.670000076293945,1.5185153788553103,26.84000015258789,0.05082851589594517
3036,2005-05-11,26.78499984741211,26.979999542236328,26.53000068664551,26.809999465942386,344800.0,-0.0026065796320020596,1.465748700128008,-0.8333545269583107,83.93054179520394,75.52459341787366,-0.499938097192846,-2.0046361162627377,-1.7104286924397556,-2.9933242868863665,28.90923222013463,0.44999885559081676,1.1194464442626177,1.621249866485595,-1.2512327865939525,4.4937325195651425,0.185008539945823,3.057491193025367,-2.1027128134692745,60.29406814841409,-22.0349599412966,1.4362413265397729,5,-0.6075000762939453,-1.6549997329711914,-1.8312501907348633,-2.4499998092651367,3.2550010681152344,2,0.08829567984286046,2.055546136565891,26.854999542236328,4.428599455040913,26.88999938964844,1.7761279008859232,26.670000076293945,0.08829567984286046
3037,2005-05-12,26.78499984741211,26.95000076293945,26.665000915527344,26.71500015258789,402600.0,0.0,-2.352975495915944,-2.8000305180433953,87.04956575567785,78.7087725938817,-0.39050756152892774,-1.8892438353762202,-1.7094263655909074,-2.9437176874941358,29.829125553366755,0.2849998474121058,1.3901296030033166,1.4864998817443862,-1.4264604530035818,4.399460216492354,0.03001971437040396,2.9429800491183684,-1.9128957517706375,60.576972453508695,-25.02450709980996,1.4564801673739833,5,-0.5349998474121094,-1.6549997329711914,-1.7987499237060547,-2.4499998092651367,2.91500091552734,3,0.08978908718858425,1.465748700128008,26.78499984741211,2.055546136565891,26.854999542236328,4.428599455040913,26.88999938964844,0.08978908718858425
3038,2005-05-13,26.899999618530273,26.92499923706055,26.67499923706055,26.78499984741211,726400.0,0.004293439304584368,2.03032124567941,1.6428610354223434,85.80248803196807,81.54946754403485,-0.34767780598417986,-1.824078383549935,-1.8198101920253862,-3.0043459106130044,29.598322309237297,0.25,1.43399260476464,1.4277496337890625,-1.4286879656136726,4.284187233191798,-0.0004691659123032821,2.8559684334904283,-1.8532638261260566,84.31374748959385,-0.06939486848213505,1.4282187997013673,5,-0.5024995803833008,-1.7699995040893555,-1.9124994277954102,-2.564999580383301,2.649999618530277,4,0.09126393897845664,-2.352975495915944,26.78499984741211,1.465748700128008,26.78499984741211,2.055546136565891,26.854999542236328,0.09126393897845664
3039,2005-05-16,27.229999542236328,27.239999771118164,26.86000061035156,26.86000061035156,559200.0,0.012267655330326921,-1.0540554473003003,3.217388419882936,86.7205746187723,84.03250544114803,-0.5094232901192122,-1.9608415911086112,-2.146905983919236,-3.2822136722594557,29.495266129134706,0.3799991607666051,1.4873643780942025,1.5712495803833022,-1.2295261968047733,4.372025357571378,0.1708616917892627,2.9716374689773417,-2.0226025888103862,98.59151524269028,14.289668669812642,1.4003878885940384,5,-0.5349998474121094,-2.0074996948242188,-2.2287497520446777,-2.8949995040893555,2.229999542236328,0,0.0778553387760832,2.03032124567941,26.899999618530273,-2.352975495915944,26.78499984741211,1.465748700128008,26.78499984741211,0.0778553387760832
3040,2005-05-17,27.22500038146973,27.399999618530273,27.10000038146973,27.399999618530273,1014600.0,-0.00018359018915314884,2.4285776566757087,-0.4729722763498255,76.08252968978222,84.18435089724379,-0.37887746916695164,-1.7560434860355905,-2.142224709526179,-3.2299311739621217,29.81341867709325,0.2999992370605433,1.5804666567918062,1.3822504043579151,-1.3154570128797367,4.079957821595567,0.03339669573908921,2.731104112976741,-1.8143431462745667,79.88512047004176,-3.473862642941242,1.3488537086188268,5,-0.3375005722045934,-1.922500610351566,-2.2237505912780797,-2.8900003433227575,1.9049987792968714,1,0.08337926266141427,-1.0540554473003003,27.229999542236328,2.03032124567941,26.899999618530273,-2.352975495915944,26.78499984741211,0.08337926266141427
3041,2005-05-18,27.7549991607666,27.78000068664551,27.09499931335449,27.125,817800.0,0.019467356175230988,1.0147033661788918,-3.6000108991826343,84.21985659703046,83.99660171425168,-0.8308607588163,-2.043071838204181,-2.6618760079266153,-3.709962866953319,29.98670441329069,0.6850013732910227,1.6740365069993253,1.6914992332458496,-0.8626325962646533,4.2456310627563525,0.41443331849059817,2.968565148001101,-2.1056208395712233,97.75771022321939,14.104339156114548,1.2770659147552508,5,-0.6299991607666016,-2.2624988555908203,-2.779999256134033,-3.419999122619629,1.2250003814697266,2,0.07295988424101174,2.4285776566757087,27.22500038146973,-1.0540554473003003,27.229999542236328,2.03032124567941,26.899999618530273,0.07295988424101174
3042,2005-05-19,27.895000457763672,28.065000534057614,27.72500038146973,27.75,636200.0,0.005044183074412345,-2.4871865096444066,0.2301597633673528,89.98214802399917,84.80790301785592,-0.9001307463712678,-1.9494806891755552,-2.7925910719017395,-3.7902131014168745,30.272375837214373,0.3400001525878835,1.7252828691984448,1.6197504997253418,-0.7937147840382721,4.033215783488956,0.41301785784353484,2.8264831416071488,-1.9473350054052752,87.76979009579291,3.338073708510265,1.2067326418818063,5,-0.6275005340576207,-2.2600002288818395,-2.9200005531311035,-3.560000419616699,1.0049991607666016,3,0.07689551613420686,1.0147033661788918,27.7549991607666,2.4285776566757087,27.22500038146973,-1.0540554473003003,27.229999542236328,0.07689551613420686
3043,2005-05-20,28.145000457763672,28.21999931335449,27.875,27.899999618530273,1115200.0,0.008962179455007657,-1.3389777907089275,1.6896556260029991,90.3114524835483,85.58877517702781,-1.0268868700280862,-1.9323237992747693,-3.0348828068568316,-3.9894190376371625,31.063760443822062,0.34499931335448863,1.6819018906066887,1.6372505187988295,-0.5320533548299551,3.806554392427614,0.5525985819844372,2.721902455613222,-1.8585613923333995,94.485373006223,9.456453283902732,1.0846519368143932,5,-0.7700004577636719,-2.432500839233402,-3.2674999237060547,-3.71250057220459,1.5049991607666016,4,0.05524961022862018,-2.4871865096444066,27.895000457763672,1.0147033661788918,27.7549991607666,2.4285776566757087,27.22500038146973,0.05524961022862018
3044,2005-05-23,28.57999992370605,28.625,28.145000457763672,28.21500015258789,557800.0,0.015455656737159096,1.1098884515260887,1.4897898809662684,90.57242343947276,86.07462004838388,-1.3376136850139773,-2.1150478189587822,-3.461634861544198,-4.371617110498203,32.68374126502049,0.4799995422363281,1.5910257373174375,1.843249988555904,-0.17297456736375239,3.8594745444755603,0.8351377105960758,2.851362266515732,-1.9455200136494213,97.05881986284525,12.799880235850893,1.0081122779598284,5,-1.0024995803832972,-2.664999961853024,-4.074999809265133,-4.1149997711181605,1.0300006866455078,0,0.033939794119800526,-1.3389777907089275,28.145000457763672,-2.4871865096444066,27.895000457763672,1.0147033661788918,27.7549991607666,0.033939794119800526
3045,2005-05-24,28.51000022888184,28.6200008392334,28.334999084472656,28.415000915527344,584600.0,-0.0024492545490228945,-1.2352817981225925,0.2602722545920223,86.05581776359658,86.31076182264975,-1.1266422776015403,-1.78531823602464,-3.361625768955083,-4.248846692373821,34.679157165803886,0.2850017547607422,1.529339194612131,1.5502502441406278,-0.18123672148815828,3.281737209769414,0.684506761326233,2.4159937269550227,-1.4774163008365342,92.48367846355059,9.707878538803882,0.8657434828143932,5,-0.8649997711181676,-2.595000267028812,-4.007499694824222,-3.970000267028812,1.3199996948242116,1,0.03332160112115434,1.1098884515260887,28.57999992370605,-1.3389777907089275,28.145000457763672,-2.4871865096444066,27.895000457763672,0.03332160112115434
3046,2005-05-25,28.309999465942386,28.79999923706055,28.20000076293945,28.625,890200.0,-0.0070151091313160885,-1.2429935862927028,-3.3158190615775287,78.59923305222819,85.37183596671089,-0.7683739966534588,-1.4759047978858781,-3.123004780903063,-3.9975806600608372,35.93201643497798,0.5999984741211009,1.4385670040360594,1.232749462127689,-0.531710824635276,2.997209748890654,0.3505193187462048,2.1149796055091734,-0.9589323235061435,54.41857741803271,-26.58269028434661,0.8822301433814831,5,-0.5725002288818359,-2.3074998855590856,-3.869998931884769,-3.6799993515014684,1.25,2,0.02896501979135313,-1.2352817981225925,28.51000022888184,1.1098884515260887,28.57999992370605,-1.3389777907089275,28.145000457763672,0.02896501979135313
3047,2005-05-26,28.184999465942386,28.559999465942386,28.125,28.3799991607666,691800.0,-0.004415401001698238,-1.7619134120496744,0.6190456006926951,80.00001510772583,84.7271167529062,-0.47371596607601774,-1.2279941601191844,-2.955688674604609,-3.821841154733015,37.16919485462854,0.43499946594238637,1.338678590829872,0.989749526977544,-0.737357668524762,2.71685672247985,0.126195929226391,1.853303124728697,-0.5441459045812813,33.51348341945646,-46.12206205402896,0.8635535977511537,5,-0.3549995422363317,-2.149999618530277,-3.9437494277954137,-3.4874992370605504,1.5650005340576136,3,0.02820649605669101,-1.2429935862927028,28.309999465942386,-1.2352817981225925,28.51000022888184,1.1098884515260887,28.57999992370605,0.02820649605669101
3048,2005-05-27,27.729999542236328,28.20000076293945,27.71500015258789,28.20000076293945,977800.0,-0.016143336254302976,1.0638270242192227,2.4102664423491005,65.21740332293504,82.33787549781317,0.12449263281408207,-0.6429268515496354,-2.4585964143350196,-3.3170348622430836,38.45353362341768,0.48500061035155895,1.2594249097928163,0.43124961853027344,-1.1504543836773458,2.0129536207378926,-0.3596023825735344,1.2221016196340813,1.0699996948242223,1.3824333921652687,-74.07262183349238,0.7908520011038095,5,0.2174997329711914,-1.6750001907348597,-3.571249485015869,-3.0199995040893555,1.9600009918212855,4,0.04219257467032711,-1.7619134120496744,28.184999465942386,-1.2429935862927028,28.309999465942386,-1.2352817981225925,28.51000022888184,0.04219257467032711
3049,2005-05-31,27.78000068664551,27.875,27.42499923706055,27.82500076293945,1095800.0,0.0018031426337754564,5.206969126951714,0.09574459450683581,66.66668957776463,81.29167104092232,0.17960067759166165,-0.5672502653815066,-2.4595759026711157,-3.316034066932861,39.539228394354645,0.4500007629394496,1.1739939693773564,0.3830007553100607,-1.0475324269178934,1.8135339375380148,-0.33226583580391633,1.0982673464240378,0.9982985687255841,25.818287242542613,-47.28977200567995,0.7152665911139771,5,0.16749858856200817,-1.6175012588501012,-3.6212506294250524,-3.0700006484985387,1.840000152587887,1,0.06731457471790891,1.0638270242192227,27.729999542236328,-1.7619134120496744,28.184999465942386,-1.2429935862927028,28.309999465942386,0.06731457471790891
3050,2005-06-01,28.13500022888184,28.36000061035156,27.75,27.88500022888184,992400.0,0.012778960887750657,-1.3461541283057166,-5.555546136566808,72.05883361247544,79.94044626486065,-0.03658817588263119,-0.8089649126959735,-2.751552465290086,-3.614176318394886,40.472363415218474,0.610000610351559,1.1165410432857605,0.6397502899169965,-0.7031902500400555,1.9826908298740484,-0.031719980061527764,1.3112205598955207,0.5891670257568329,51.63643576882102,-22.138579523356164,0.6714702699785255,6,-0.022500991821289062,-1.860000610351566,-3.9762501716613805,-3.425000190734867,1.5450000762939418,2,0.0524258172905776,5.206969126951714,27.78000068664551,1.0638270242192227,27.729999542236328,-1.7619134120496744,28.184999465942386,0.0524258172905776
3051,2005-06-02,28.55500030517578,28.63999938964844,28.17499923706055,28.17499923706055,545200.0,0.014928028181169006,-1.447362345028405,1.5200042724609233,75.43104440505525,78.32365697386689,-0.3700934148258348,-1.1413870604998095,-3.1042840466081607,-3.9733415771186245,41.05189788101954,0.5049991607666016,1.0310450467210792,0.9670003890991197,-0.4006847522189858,2.334685530417225,0.28315781844006693,1.6508429597581724,0.1172002287597671,93.0041914569627,16.834338897333566,0.6838425706590522,6,-0.4425010681152308,-2.072500228881836,-4.452500343322754,-3.8450002670288086,1.5550003051757777,3,0.04465066030131215,-1.3461541283057166,28.13500022888184,5.206969126951714,27.78000068664551,1.0638270242192227,27.729999542236328,0.04465066030131215
3052,2005-06-03,28.35000038146973,28.72500038146973,28.35000038146973,28.5,316600.0,-0.0071791252500492675,-4.000012715690127,-0.3947347287055106,70.30813567073511,76.10106621688763,-0.10478342445479782,-0.8616380438225626,-2.8310764947677143,-3.7147874969963333,41.33728628121677,0.375,1.0648832116268707,0.6865004539489767,-0.6740186881423185,2.047019596040272,0.006240882903330913,1.3667600249946226,-0.9250011444091797,71.1538715475186,-3.8211824215890715,0.6802595710456474,6,-0.2375011444091797,-1.3000011444091797,-3.6275005340576207,-3.6275005340576207,1.8500003814697195,4,0.04268074314607562,-1.447362345028405,28.55500030517578,-1.3461541283057166,28.13500022888184,5.206969126951714,27.78000068664551,0.04268074314607562
3053,2005-06-06,28.690000534057614,28.85000038146973,28.309999465942386,28.32500076293945,472200.0,0.011992950547193404,-1.734165479610905,-2.4333379957530172,70.39107573932414,73.85869425020448,-0.40157524998601346,-1.098885948730345,-3.1017028583833124,-4.002225478249212,41.68500904687876,0.5400009155273438,1.0314030112022934,0.9255005836486774,-0.42434931399878906,2.275350481296144,0.25057563482494416,1.6004255324724106,-1.2390012741088796,88.77194954966481,16.090880323713847,0.6749249488237333,6,-0.5525007247924734,-1.6150007247924734,-3.9675006866455043,-3.9675006866455043,1.0599994659423864,0,0.03694665201152825,-4.000012715690127,28.35000038146973,-1.447362345028405,28.55500030517578,-1.3461541283057166,28.13500022888184,0.03694665201152825
3054,2005-06-07,28.684999465942386,28.88999938964844,28.604999542236328,28.71500015258789,726400.0,-0.0001743139777669045,-1.9999899613512395,-0.08219371358397898,70.39103823646013,72.11816319163374,-0.42478427983117584,-1.0039879088334978,-3.0249886171289972,-3.947191465005968,42.19692322700732,0.2849998474121129,0.9703689459342968,0.8307495117187536,-0.5129623079479408,2.174461331385448,0.15889360188540635,1.5026054215521008,-1.178040161132813,82.01754092436192,9.824412338387248,0.6718559098333475,6,-0.5275001525878906,-1.5174999237060582,-3.962499618530277,-3.962499618530277,1.0750007629394531,1,0.035035770849794146,-1.734165479610905,28.690000534057614,-4.000012715690127,28.35000038146973,-1.447362345028405,28.55500030517578,0.035035770849794146
3055,2005-06-08,28.21999931335449,28.790000915527344,28.190000534057614,28.70499992370605,526200.0,-0.01621056863326742,-1.201843659881862,16.166316994089268,56.6145053866949,69.67541567324116,-0.005863423577583404,-0.45479991498966754,-2.4912329652416823,-3.432917330330536,42.3465760330077,0.6000003814697301,0.8725276698055673,0.2974993705749469,-0.9689525232542735,1.5639512644041673,-0.3357265763396633,0.9307253174895571,-0.6300576034545848,6.2937156210475935,-60.077011326466675,0.6332259469146103,6,-0.062499999999992895,-0.9049997329711879,-3.4974994659423793,-3.4974994659423793,2.409999847412113,2,0.04961026080593811,-1.9999899613512395,28.684999465942386,-1.734165479610905,28.690000534057614,-4.000012715690127,28.35000038146973,0.04961026080593811
3056,2005-06-09,29.149999618530273,29.149999618530273,28.20000076293945,28.20000076293945,1207000.0,0.032955362431057234,1.0000000000000075,-1.9587580619789282,64.57605709371617,67.96164256057342,-0.8986854496857148,-1.2633061696382697,-3.3529874289685253,-4.309731401405667,42.975586391039855,0.9499988555908239,0.7557111239623175,1.1092496871948256,-0.151636775260112,2.3701361496497633,0.47880645596735505,1.7396929184222962,-1.4820544478454565,100.0,34.83510337510336,0.6304432312274694,6,-0.8625001907348633,-1.5,-4.398749828338623,-4.414999961853027,1.3099994659423828,3,0.01818184197534589,-1.201843659881862,28.21999931335449,-1.9999899613512395,28.684999465942386,-1.734165479610905,28.690000534057614,0.01818184197534589
3057,2005-06-10,29.190000534057614,29.295000076293945,28.9950008392334,29.19499969482422,538400.0,0.0013722441183812162,1.9268229142437128,-0.0052622808303237735,62.75945394443589,67.68853707407351,-0.8729331938566283,-1.1740883697250162,-3.320291576273533,-4.300084659770981,43.697651398251594,0.2999992370605469,0.6787078631989019,1.0290005683898897,-0.18550664791384364,2.243507784693623,0.4217469602380213,1.6362541765417582,-1.4034910075451599,90.49777504669093,27.8420379344185,0.6072536081518676,6,-0.8300008773803675,-1.355000495910641,-4.206251144409176,-4.232501029968258,1.7899990081787145,4,0.03151764506549193,1.0000000000000075,29.149999618530273,-1.201843659881862,28.21999931335449,-1.9999899613512395,28.684999465942386,0.03151764506549193
3058,2005-06-13,29.354999542236328,29.36000061035156,29.114999771118164,29.25,394000.0,0.005652586678996485,3.260821972335757,-21.003433803876717,60.13070689532236,66.96231677602437,-0.8752243372546467,-1.2076515889873392,-3.401440569774053,-4.411337922625641,44.48530893318617,0.24500083923339488,0.6410398688360495,1.0712495803833022,-0.1021883582129881,2.2446875189795925,0.48453061108515527,1.6579685496814491,-1.4176409607457252,99.57255830862233,39.56381732811081,0.5867189692981454,6,-0.7999992370605469,-1.4399995803833043,-4.1449995040893555,-4.22499942779541,1.6149997711181605,0,0.028785598156366055,1.9268229142437128,29.190000534057614,1.0000000000000075,29.149999618530273,-1.201843659881862,28.21999931335449,0.028785598156366055
3059,2005-06-14,29.35000038146973,29.43000030517578,29.25,29.375,366000.0,-0.00017030014800056836,1.6666666666666667,-0.23809264305173727,61.17020844873803,65.75246953560911,-0.6974440735425382,-1.0916534626381313,-3.3212368042667144,-4.3518369515040405,44.923031059065615,0.18000030517578125,0.6116639454058053,0.9602503776550328,-0.19526943358730975,2.1157701888973754,0.38249047203386155,1.5380102832762041,-1.241924756515811,93.54839205866051,36.09233236544659,0.5777599056211711,6,-0.547500610351566,-1.4000005722045934,-4.083750247955326,-4.220000267028812,1.4699993133544886,1,0.013628606927814868,3.260821972335757,29.354999542236328,1.9268229142437128,29.190000534057614,1.0000000000000075,29.149999618530273,0.013628606927814868
3060,2005-06-15,29.4950008392334,29.54999923706055,29.15500068664551,29.434999465942386,402800.0,0.004940390319559063,3.647091822995946,-2.400091554131579,65.99191346355806,64.70367720877607,-0.7031885339701276,-1.1150402245011648,-3.39521195184998,-4.439741566845196,45.234333679144214,0.39499855041503906,0.6679265334238806,0.991750812530519,-0.12742334586091175,2.1109249709219498,0.4321637333348036,1.5513378917262344,-1.2018557590484171,95.92604000067793,36.51247580050734,0.5595870791957147,6,-0.6250009536743164,-1.4550008773803675,-4.125000476837158,-4.3650007247924805,1.0849990844726527,2,0.008984552707520077,1.6666666666666667,29.35000038146973,3.260821972335757,29.354999542236328,1.9268229142437128,29.190000534057614,0.008984552707520077
3061,2005-06-16,29.78000068664551,30.1200008392334,29.28000068664551,29.5,390800.0,0.009662649238952215,-1.333335982431196,4.666571301418099,70.63390075079926,64.7398733287832,-0.8897108338204767,-1.3075945446192385,-3.596834446783916,-4.6618959016013335,45.33657188486068,0.8400001525878871,0.7327764687789049,1.1755005836486845,-0.022286640681606684,2.3732878079789756,0.5766069714835389,1.77439419581383,-1.285758941360438,69.77776421441004,6.795215437647229,0.5988936121651453,6,-0.6250000000000036,-1.4549999237060582,-4.12625074386597,-4.650000572204593,1.0699996948242188,3,0.028542594174695957,3.647091822995946,29.4950008392334,1.6666666666666667,29.35000038146973,3.260821972335757,29.354999542236328,0.028542594174695957
3062,2005-06-17,30.040000915527344,30.07999992370605,29.6299991607666,29.81999969482422,956000.0,0.008730699223872929,2.000012715689937,0.7857167185509536,81.47139134511154,65.97101950720403,-0.9887518643471118,-1.474242403253946,-3.7767765176964936,-4.857060384265065,45.14916102370147,0.4500007629394496,0.7611471313621934,1.3282507896423326,0.019010825054465386,2.6374907542301997,0.673630807348399,1.9828707719362662,-1.2531225333315703,92.03981704655445,20.386821675248683,0.6546199822939341,6,-0.8850002288818359,-1.6475000381469727,-4.386250972747803,-4.910000801086426,0.9799995422363281,4,0.01398129680908955,-1.333335982431196,29.78000068664551,3.647091822995946,29.4950008392334,1.6666666666666667,29.35000038146973,0.01398129680908955
3063,2005-06-20,29.70000076293945,30.18000030517578,29.60000038146973,29.920000076293945,387800.0,-0.011318247078086818,-1.761903896894231,-0.9999913302816086,74.24241913397724,66.39895071803927,-0.5480498840645893,-1.0664498141061678,-3.3466068058263936,-4.45514006542189,44.834613118974474,0.5799999237060511,0.7299705422800429,0.9105006217956522,-0.44103277176105493,2.2620340153523593,0.23473392501729862,1.5862673185740057,-0.6731603384769045,53.17075893895501,-23.27703622452797,0.6757666967783535,6,-0.5150003433227504,-1.2725009918212855,-4.010000705718991,-4.570000648498532,2.119998931884769,0,0.043097600889428156,2.000012715689937,30.040000915527344,-1.333335982431196,29.78000068664551,3.647091822995946,29.4950008392334,0.043097600889428156
3064,2005-06-21,29.54999923706055,30.5,29.059999465942386,29.54999923706055,636400.0,-0.0050505562971592255,-1.9387779728377785,-0.0,68.84151647048854,67.75750750512745,-0.293286819973293,-0.8854498326495737,-3.110188228107763,-4.241386252696866,43.60835534691901,1.4400005340576136,0.7351756223503045,0.7119991302490263,-0.676978194518199,2.1009764550162515,0.01751046786541366,1.406487792632639,0.6300010681152308,34.02774926322072,-43.67654069610354,0.6944886623836121,6,-0.19999885559082387,-0.8699989318847692,-3.786249160766605,-4.4199991226196325,2.6500015258788956,1,0.048054149338624175,-1.761903896894231,29.70000076293945,2.000012715689937,30.040000915527344,-1.333335982431196,29.78000068664551,0.048054149338624175
3065,2005-06-22,29.459999084472656,29.940000534057614,29.29999923706055,29.70000076293945,475300.0,-0.0030456905215421326,-1.2857133125796183,-100.0,63.21164923973435,67.60590663246279,-0.009940449586391509,-0.7595726466644876,-2.931423167961853,-4.083677821913227,42.31582908112382,0.6400012969970632,0.7169348762864338,0.5744990348815904,-0.8321131294051014,1.9811111991682822,-0.12880704726175551,1.2778051170249363,1.0400009155273438,27.77774098480064,-46.008746772898434,0.7033060821433464,6,0.28750133514404297,-0.6624994277954102,-3.501249313354492,-4.237499237060547,2.7999992370605398,2,0.04616431271609822,-1.9387779728377785,29.54999923706055,-1.761903896894231,29.70000076293945,2.000012715689937,30.040000915527344,0.04616431271609822
3066,2005-06-23,29.1299991607666,29.93000030517578,29.10000038146973,29.559999465942386,356600.0,-0.011201627086267818,-2.387769560140167,1.7916554080903218,60.98588885593564,67.40884384485167,0.3541686736879477,-0.3847151200514922,-2.510471921850243,-3.691751800605438,40.61453970428679,0.8299999237060511,0.6941289161831818,0.20349912643432688,-1.1800971317601814,1.5870953846288351,-0.48829900266292725,0.895297255531581,1.3700008392333984,4.861088115500278,-66.39741449909268,0.6917981290972538,6,0.6500005722045898,-0.33249950408935547,-3.034999370574951,-3.8274993896484375,2.950002670288093,3,0.049776889966147486,-1.2857133125796183,29.459999084472656,-1.9387779728377785,29.54999923706055,-1.761903896894231,29.70000076293945,0.049776889966147486
3067,2005-06-24,28.979999542236328,29.38999938964844,28.8700008392334,29.10000038146973,344800.0,-0.0051493176399503016,-2.0588307892537387,0.2790715210872826,54.315458197591006,66.76270510065929,0.526627485099123,-0.1814029147176548,-2.251496714295996,-3.4814268624418787,38.86237830216897,0.5199985504150426,0.770496750625778,0.013749504089354048,-1.325106741909238,1.352605750087946,-0.655678618909942,0.68317762708865,1.4912004470825195,6.748390161820478,-59.7214461300521,0.6694281229992965,6,0.7050008773803711,-0.017499923706054688,-2.6712493896484375,-3.487499237060547,3.4300003051757812,4,0.06452729015775205,-2.387769560140167,29.1299991607666,-1.2857133125796183,29.459999084472656,-1.9387779728377785,29.54999923706055,0.06452729015775205
3068,2005-06-27,28.899999618530273,29.270000457763672,28.85000038146973,28.86000061035156,357500.0,-0.0027605219106183743,-13.000127157708887,-0.3333227370261661,53.12954973263809,65.86929857664819,0.598205996964527,-0.00975541830414528,-2.039765720048276,-3.3459840101166165,38.21953038449674,0.42000007629394176,0.7309611896434589,-0.1247504234313972,-1.3319372398219151,1.0824363929591208,-0.7283438316266562,0.4788429847638618,1.507152404785156,3.0302574921247514,-58.93351669241806,0.6035934081952589,6,0.7750005722045898,0.0625,-2.4487495422363317,-3.264999389648441,3.239999771118171,0,0.07335643139157977,-2.0588307892537387,28.979999542236328,-2.387769560140167,29.1299991607666,-1.2857133125796183,29.459999084472656,0.07335643139157977
3069,2005-06-28,29.649999618530273,29.71999931335449,28.8700008392334,28.899999618530273,525300.0,0.02595155743597699,-1.0987679903549004,18.750464927755715,69.2204279022454,66.228022403169,-0.1170756529268644,-0.6455756477592125,-2.6490214433482784,-4.034499304986046,38.55512461797706,0.8499984741210902,0.719975479017176,0.5317496299743638,-0.5529638971931021,1.6164631571418298,-0.010607133609369157,1.0741063935580968,0.663723306274413,73.39441514399621,4.20745809712362,0.5423567635837326,6,0.025000572204589844,-0.6875,-3.1062498092651367,-3.9375000000000036,1.9400005340576172,1,0.07318718732589002,-13.000127157708887,28.899999618530273,-2.0588307892537387,28.979999542236328,-2.387769560140167,29.1299991607666,0.07318718732589002
3070,2005-06-29,29.61000061035156,29.790000915527344,29.45000076293945,29.61000061035156,299000.0,-0.0013490390790331652,-1.1250029802351031,0.0,58.12722622301147,64.83839190008146,-0.0659877437944445,-0.5158556474141491,-2.467291817252857,-3.94092690373272,38.34081013909447,0.3400001525878942,0.7137863646761815,0.418000602722163,-0.5825385781267869,1.4185397835711129,-0.08226898770231017,0.9182701931466362,0.6158989618530306,70.37039653427622,4.8711879268718405,0.5002695904244749,6,0.06499958038330433,-0.6475009918212855,-2.8637504577636683,-3.6950006484985316,1.5199985504150426,2,0.08747045252280183,-1.0987679903549004,29.649999618530273,-13.000127157708887,28.899999618530273,-2.0588307892537387,28.979999542236328,0.08747045252280183
3071,2005-06-30,29.82999992370605,30.03000068664551,29.5,29.809999465942386,506000.0,0.007429898980737759,1.5238008737431736,100.0,60.63122502544189,62.522817864562626,-0.3108365944961555,-0.6697774274616926,-2.5334731517679288,-4.110878631273966,37.92438232365289,0.5300006866455114,0.7106355308015395,0.5742499351501422,-0.41783640124468846,1.566336271544973,0.07820676695272866,1.0702931033475558,0.3133456970544479,83.05078718520613,19.858066324256598,0.49604316819741456,6,-0.15499973297118785,-0.8675003051757777,-3.0499997138977015,-3.914999961853024,0.7000007629394602,3,0.08146156232122581,-1.1250029802351031,29.61000061035156,-1.0987679903549004,29.649999618530273,-13.000127157708887,28.899999618530273,0.08146156232122581
3072,2005-07-01,29.559999465942386,30.0,29.25,29.670000076293945,336000.0,-0.009051306015897542,-1.0547958090559926,-5.499904634752873,53.290528712181455,60.19483003991865,-0.1297268932791198,-0.3209333812590103,-2.1199368754748384,-3.788220097314344,37.167501944276594,0.75,0.6690284594535001,0.24374952316284393,-0.6593560164087471,1.146855062734435,-0.20780324662295158,0.6953022929486394,0.505745440460668,60.16939837713768,1.5132768094302804,0.45155276978579545,7,0.11500072479247692,-0.5974998474121129,-2.6900000572204625,-3.5574998855590856,0.9500007629394531,4,0.08525041984576931,1.5238008737431736,29.82999992370605,-1.1250029802351031,29.61000061035156,-1.0987679903549004,29.649999618530273,0.08525041984576931
3073,2005-07-05,29.75,29.809999465942386,29.270000457763672,29.479999542236328,761900.0,0.006427623054476861,1.769230016823787,-2.4545359966709075,56.06059817900284,58.77472800753135,-0.3485421015674248,-0.450549599547017,-2.15591514554929,-3.918015288177081,36.23530851421368,0.5399990081787145,0.5823068598634507,0.3807500839233384,-0.49149674509113694,1.2529969129378138,-0.055373330583897484,0.8168734984305743,0.28000068664551137,75.86200659679608,20.7264424048671,0.4361234145072374,7,-0.30999946594237926,-0.7875003814697266,-2.817500114440918,-3.747500419616699,0.860000610351559,1,0.08941175957687753,-1.0547958090559926,29.559999465942386,1.5238008737431736,29.82999992370605,-1.1250029802351031,29.61000061035156,0.08941175957687753
3074,2005-07-06,29.690000534057614,29.899999618530273,29.53000068664551,29.739999771118164,339900.0,-0.0020167887711726173,-1.000000000000019,-0.18518204552199002,53.032654518962495,57.643728594112254,-0.29792498919966803,-0.32822581879924684,-1.955695132330458,-3.7980271514427066,35.25920294288504,0.3699989318847621,0.42324108595570564,0.27050056457519034,-0.5500319895791144,1.091033118729495,-0.13976571250196201,0.6807668416523427,0.30999946594238637,56.41027522038344,6.1686321420378505,0.41026627707715285,7,-0.2499999999999929,-0.7275009155273402,-2.6887512207031214,-3.687500953674313,0.779998779296875,2,0.08251932676055085,1.769230016823787,29.75,-1.0547958090559926,29.559999465942386,1.5238008737431736,29.82999992370605,0.08251932676055085
3075,2005-07-07,29.6200008392334,29.8700008392334,29.32999992370605,29.71999931335449,404600.0,-0.002357685872855342,1.6999942779759472,1.9999999999997868,47.33333587646478,56.12677826305994,-0.22668006268456153,-0.15595990576395735,-1.745009120329584,-3.668794864653883,35.16029523799358,0.5400009155273473,0.3041780001048764,0.13050079345703125,-0.4679970639237645,0.728998650837827,-0.16874813523336485,0.42974972214742735,0.3109991836547863,47.43596327134434,-0.3206743573418862,0.29924892869039704,7,-0.1800003051757777,-0.49500083923339844,-2.5650014877319336,-3.6175012588500977,0.2399997711181605,3,0.06650909039628106,-1.000000000000019,29.690000534057614,1.769230016823787,29.75,-1.0547958090559926,29.559999465942386,0.06650909039628106
3076,2005-07-08,29.68000030517578,29.84000015258789,29.489999771118164,29.65999984741211,345700.0,0.002025640251262617,1.058824849375624,-0.20000762951095546,43.57141592064336,54.93299578784354,-0.2240148210183044,-0.1836320956156463,-1.7222988473433887,-3.6673341025572626,34.60862044064616,0.35000038146972656,0.22425618127368097,0.16400022506713796,-0.41790830047408534,0.7459087506083613,-0.1269540377034737,0.4549544878377496,0.2199993133544922,57.3333740234375,14.551262473348459,0.2909542627706113,7,-0.2399997711181605,-0.3425006866455078,-2.486250877380371,-3.6775007247924805,0.4400005340576172,4,0.04885440837876143,1.6999942779759472,29.6200008392334,-1.000000000000019,29.690000534057614,1.769230016823787,29.75,0.04885440837876143
3077,2005-07-11,30.11000061035156,30.11000061035156,29.790000915527344,29.8799991607666,385600.0,0.014487880753181415,1.7825885045652239,11.499809269502016,57.09342446369836,55.37342631351689,-0.5329088335781691,-0.5704200833358151,-2.0585354115925263,-4.03354816823186,34.022042940005825,0.4300003051757777,0.19132089484411452,0.5480005264282184,-0.06974992503559463,1.1657509778920314,0.23912530069631188,0.8568757521601249,-1.2600002288818288,100.0,56.1140866576704,0.3088752257319069,7,-0.6199998855590785,-0.7650003433227504,-2.812500953674313,-4.107501029968258,-0.5900001525878871,0,0.013948856452349556,1.058824849375624,29.68000030517578,1.6999942779759472,29.6200008392334,-1.000000000000019,29.690000534057614,0.013948856452349556
3078,2005-07-12,30.20000076293945,30.5,29.899999618530273,30.07999992370605,361600.0,0.0029890451930760786,-1.4999940395535598,0.5217394909899158,61.48413394853785,54.51383809643828,-0.4683647171766623,-0.6259624186503174,-2.0464735219011096,-4.06298212412791,33.53691637036833,0.6000003814697266,0.19525214734512275,0.5957506179809542,-0.07564517639695723,1.2671464123588656,0.26005272079200026,0.9314485151699081,-1.3248003768920817,74.35904123948288,28.018834892241017,0.33569789718895565,7,-0.3250007629394496,-0.855000495910641,-2.618751525878899,-4.197501182556149,-0.5100002288818359,1,0.010264882718904245,1.7825885045652239,30.11000061035156,1.058824849375624,29.68000030517578,1.6999942779759472,29.6200008392334,0.010264882718904245
3079,2005-07-13,29.75,30.399999618530273,29.040000915527344,30.32999992370605,546400.0,-0.014900687138116764,2.7777777777777777,-4.833298895334946,54.54547085223246,54.11586527746283,-0.0030029443257717503,-0.15226488757324574,-1.5025323665524084,-3.566073028247345,32.2314457533798,1.3599987030029297,0.2351649985802382,0.12574987411499094,-0.5375383586408873,0.7890381068708692,-0.2058942422629464,0.4573939904929283,-0.8098076293945269,48.63010477360019,-0.05572736939824097,0.33164411637793867,7,0.020000457763671875,-0.4049997329711914,-2.1437501907348597,-3.7224998474121094,-0.010000228881835938,2,0.02890758354122891,-1.4999940395535598,30.20000076293945,1.7825885045652239,30.11000061035156,1.058824849375624,29.68000030517578,0.02890758354122891
3080,2005-07-14,29.76000022888184,30.020000457763672,29.670000076293945,29.76000022888184,368900.0,0.0003361421472887205,-2.8888865341413292,-0.0,60.975632449129705,54.1541327689837,0.011747225979313214,-0.14903520970333872,-1.4279835993332846,-3.5259161341832517,30.7114134712691,0.35000038146972656,0.29301840907152155,0.12250013351440714,-0.5405042019754234,0.7855044690042376,-0.20900203423050812,0.4540023012593224,-0.7574155531005857,49.31505238680034,-4.711309847664296,0.33150216774491514,7,0.010000228881832385,-0.4149999618530309,-2.0975008010864293,-3.7125005722045934,-0.040000915527350855,3,0.023857495934546336,2.7777777777777777,29.75,-1.4999940395535598,30.20000076293945,1.7825885045652239,30.11000061035156,0.023857495934546336
3081,2005-07-15,30.6299991607666,30.93000030517578,29.670000076293945,29.82999992370605,676800.0,0.029233834851937868,-1.2500025544872122,100.0,72.9805073124808,56.34190816901696,-0.8189603177340778,-1.0035414185658276,-2.218666974692397,-4.3361979495762135,28.97023805775396,1.260000228881836,0.2448913974458229,0.949999141693116,0.1530836191048337,1.7469146642813982,0.5515413803989766,1.3484569029872553,-1.5899982452392578,84.12691845022323,23.123829687851682,0.3984577612941406,7,-0.6449985504150391,-1.0649986267089844,-2.893749713897705,-4.5824995040893555,-1.0799999237060511,4,-0.02513870621979386,-2.8888865341413292,29.76000022888184,2.7777777777777777,29.75,-1.4999940395535598,30.20000076293945,-0.02513870621979386
3082,2005-07-18,30.459999084472656,30.70000076293945,30.3700008392334,30.649999618530273,308700.0,-0.005550116909950664,1.2758393896544098,-0.23750089407052322,71.19565414571225,58.0235810542069,-0.5675539905573501,-0.8437208185199623,-1.9742047319328577,-4.105346170814805,27.134967361322172,0.32999992370605113,0.25787203839962203,0.758999156951905,-0.09774881147354364,1.6157471253773537,0.33062517273918246,1.1873731411646276,-1.3065982055664058,75.13220251406796,6.515207195152641,0.4283739842127237,7,-0.47499847412109375,-0.5699987411499023,-2.4912495613098145,-4.282499313354492,-1.1199989318847656,0,-0.011162122634881366,-1.2500025544872122,30.6299991607666,-2.8888865341413292,29.76000022888184,2.7777777777777777,29.75,-0.011162122634881366
3083,2005-07-19,30.979999542236328,30.979999542236328,30.28000068664551,30.540000915527344,262400.0,0.017071584812645257,2.1818229107964777,-2.3157757365858553,69.27536760701757,59.82832695287968,-0.999878502542142,-1.3311594136884786,-2.4066848748659737,-4.57003449301218,25.224036147517953,0.6999988555908168,0.25899278480982346,1.2149996757507324,0.18487446016124665,2.245124891340218,0.6999370679559895,1.7300622835454753,-1.7200026977539054,100.0,30.665953123975683,0.5150626077947426,7,-0.9699993133544922,-1.0649995803833008,-2.8824996948242188,-4.729999542236328,-1.840000152587887,1,-0.04712714996919798,1.2758393896544098,30.459999084472656,-1.2500025544872122,30.6299991607666,-2.8888865341413292,29.76000022888184,-0.04712714996919798
3084,2005-07-20,30.96999931335449,31.06999969482422,30.649999618530273,30.8799991607666,353600.0,-0.00032279628888332024,1.8965431059430164,0.20454643974926148,69.88302153017327,62.333847581069506,-0.8819641195158674,-1.2746750110156349,-2.3145683758935007,-4.509807217371268,24.75992376685218,0.4200000762939453,0.31214144468923877,1.133999443054197,-0.021807743058889884,2.289806629167284,0.5560958499976536,1.7119030361107406,-1.5724022530517523,92.85711366302291,22.67702917967202,0.5779035930565432,7,-0.9149990081787074,-1.009999275207516,-2.7349991798400843,-4.687499046325684,-1.7600002288818324,2,-0.04133028116487336,2.1818229107964777,30.979999542236328,1.2758393896544098,30.459999084472656,-1.2500025544872122,30.6299991607666,-0.04133028116487336
3085,2005-07-21,30.81999969482422,31.1299991607666,30.65999984741211,31.03000068664551,776900.0,-0.004843384625636382,1.2926910963588067,-2.3333403975756837,64.77611430425921,64.68992517924904,-0.6077557934002797,-1.0725538440226607,-2.0813741140226583,-4.318325655090398,24.297207152985507,0.4699993133544922,0.3415481660584767,0.9159997940063462,-0.30486078902497127,2.1368603770376637,0.3055695024906875,1.526430085522005,-1.2551623710693356,78.76714655239986,9.793143354901133,0.6104302915156589,7,-0.7349996566772461,-0.8299999237060547,-2.4437499046325684,-4.502499580383301,-2.479999542236328,3,-0.0350421782738507,1.8965431059430164,30.96999931335449,2.1818229107964777,30.979999542236328,1.2758393896544098,30.459999084472656,-0.0350421782738507
3086,2005-07-22,30.57999992370605,31.1299991607666,30.51000022888184,31.1200008392334,433300.0,-0.007787143851220479,1.2142915531335023,2.571420786368853,65.3614540891949,65.60859513763755,-0.25330291343759725,-0.7571745657531075,-1.7569965799105738,-4.041650506335383,24.20193801320175,0.6199989318847621,0.3878662201047369,0.6034999847412088,-0.5958552323752926,1.8028552018577102,0.0038223761829598857,1.2031775932994577,-0.8273431795097608,35.29409124772171,-33.356346063469644,0.5996776085582503,7,-0.4949998855590785,-0.5900001525878871,-2.1249999999999964,-4.20250034332275,-2.8799991607666016,4,-0.028122976209848716,1.2926910963588067,30.81999969482422,1.8965431059430164,30.96999931335449,2.1818229107964777,30.979999542236328,-0.028122976209848716
3087,2005-07-25,30.85000038146973,30.90999984741211,30.459999084472656,30.5,315400.0,0.008829315187616205,-1.0930160349530929,-0.6481477556902494,66.17647801303622,66.12996670035959,-0.45516050782612183,-0.9274467823924688,-1.937742159083495,-4.272554185869211,24.625788909815213,0.4500007629394531,0.475463452199385,0.7800004005432157,-0.3832795608143478,1.9432803619007792,0.1983604198644322,1.3616403812219993,-0.9320625472850033,67.05890800728861,-0.6512525173709491,0.5816399806787818,7,-0.7650003433227575,-0.860000610351566,-2.1099996566772496,-4.1875000000000036,-3.3400001525878906,0,-0.0421394206915483,1.2142915531335023,30.57999992370605,1.2926910963588067,30.81999969482422,1.8965431059430164,30.96999931335449,-0.0421394206915483
3088,2005-07-26,31.020000457763672,31.51000022888184,30.79999923706055,31.01000022888184,1006300.0,0.005510537250950964,-2.302313202776785,0.028572051378456163,68.94586662362914,67.73001067495922,-0.5549726526122001,-0.9807624533985901,-2.018379052348738,-4.400954328030725,25.397053446567565,0.7100009918212891,0.5849037133594344,0.8440004348754897,-0.25496330241450593,1.9429641721654853,0.29451856623049366,1.3934823035204857,-0.9566152643891215,53.33340599415426,-15.153179759209465,0.5494818686449972,7,-0.43000030517578125,-0.8400001525878871,-2.2462496757507324,-4.357500076293945,-3.450000762939453,1,-0.05415861638890829,-1.0930160349530929,30.85000038146973,1.2142915531335023,30.57999992370605,1.2926910963588067,30.81999969482422,-0.05415861638890829
3089,2005-07-27,31.81999969482422,32.27000045776367,30.979999542236328,31.60000038146973,735800.0,0.025789788048192097,1.3035713373398978,21.999427808514042,75.9433841314883,69.3930941952213,-1.1515624796268185,-1.696853782806059,-2.728515081604563,-5.157073582519487,25.781545469986096,1.2900009155273438,0.6430078450789196,1.5354996681213393,0.24363935020296168,2.827359986039717,0.8895695091621505,2.181429827080528,-1.5540883964786474,75.13809825893976,3.8239791735813213,0.6459301589591883,7,-0.8499994277954102,-1.2599992752075195,-3.013749599456787,-5.127499580383301,-4.920000076293945,2,-0.08422376904081808,-2.302313202776785,31.020000457763672,-1.0930160349530929,30.85000038146973,1.2142915531335023,30.57999992370605,-0.08422376904081808
3090,2005-07-28,32.200000762939446,32.299999237060554,31.76000022888184,32.18000030517578,349800.0,0.011942208414823963,3.9091397756235122,0.09091145539821614,77.631575645173,69.90987956552043,-1.2840863637111433,-1.9740818936041116,-3.0122233490758887,-5.492136223103444,26.09520245877667,0.5399990081787145,0.6969243164156858,1.7860007286071706,0.27770240524982626,3.294299051964515,1.0318515669284984,2.540149890285843,-1.6134351990869789,94.56530077019487,20.595282810046072,0.7541491616786721,7,-0.9100008010864116,-1.6250009536743022,-3.185000419616692,-5.347500801086419,-5.400001525878896,3,-0.09285719278330351,1.3035713373398978,31.81999969482422,-2.302313202776785,31.020000457763672,-1.0930160349530929,30.85000038146973,-0.09285719278330351
3091,2005-07-29,32.259998321533196,32.529998779296875,32.009998321533196,32.009998321533196,632100.0,0.0018632781730492098,-3.160003662109432,12.499713904257732,75.6563056784382,70.4055075136011,-1.2164789167156798,-1.9422773993840927,-2.9903316400294457,-5.504154856422129,26.16096735155069,0.520000457763679,0.8202545869579687,1.7244983673095646,0.03381260550087717,3.4151841291182556,0.8791554864052209,2.5698412482139084,-1.3650146965032732,86.95649770196671,15.606624686137835,0.8453428809043454,7,-0.8549985885620046,-1.5699987411498952,-2.9874982833862234,-5.407498359680169,-4.959999084472646,4,-0.12151265880038031,3.9091397756235122,32.200000762939446,1.3035713373398978,31.81999969482422,-2.302313202776785,31.020000457763672,-0.12151265880038031
3092,2005-08-01,32.080001831054695,32.470001220703125,31.96999931335449,32.470001220703125,476400.0,-0.005579556721748369,1.564116358229996,-1.5599975585937216,71.96265513937497,70.70409501719635,-0.8744796568735929,-1.6483188488097227,-2.733362428318138,-5.27817606577559,26.84456370945053,0.5000019073486364,0.9328768105508587,1.4185017585754451,-0.34031670777643086,3.1773202249273247,0.5390925253995036,2.2979109917513867,-0.8580151751713814,73.98860882584505,2.8946480711890388,0.8794092331759398,8,-0.585002899169929,-1.3900022506713938,-2.791252136230476,-5.227501869201667,-4.310001373291023,0,-0.13653369133773652,-3.160003662109432,32.259998321533196,3.9091397756235122,32.200000762939446,1.3035713373398978,31.81999969482422,-0.13653369133773652
3093,2005-08-02,32.40999984741211,32.40999984741211,32.029998779296875,32.15999984741211,413800.0,0.010286720621005774,2.040008544921875,-0.6410266442349192,81.97121181971504,72.04722727158989,-1.0955041865342068,-1.8644077703839912,-2.9890255871676707,-5.562121251624415,27.565102463962514,0.3800010681152344,0.9361574287851013,1.6154997825622566,-0.2520339420627522,3.483033507187269,0.6817329202497504,2.5492666448747627,-0.9264107668460824,92.2581296160936,17.565752710892212,0.9337668623125062,8,-0.9150009155273438,-1.7200002670288086,-3.086249828338623,-5.557499885559082,-5.059999465942379,1,-0.15118789390927834,1.564116358229996,32.080001831054695,-3.160003662109432,32.259998321533196,3.9091397756235122,32.200000762939446,-0.15118789390927834
3094,2005-08-03,32.139999389648445,32.400001525878906,32.06999969482422,32.279998779296875,263200.0,-0.008330776273830276,-1.35716621253406,-0.5599975585937216,76.9231134369491,73.39689384188875,-0.7175431676342257,-1.4771844937331338,-2.6603185555337916,-5.249485709285185,28.18117562578561,0.3400001525878906,0.9587943604691986,1.2229993820190508,-0.6608273509789058,3.106826115017011,0.28108601552007073,2.164912748518031,-0.447128369336248,49.35063326570972,-27.372358925552703,0.9419133664989798,8,-0.645000457763679,-1.4399995803833079,-2.8212494850158762,-5.287499427795417,-4.099998474121101,2,-0.14219041013100076,2.040008544921875,32.40999984741211,1.564116358229996,32.080001831054695,-3.160003662109432,32.259998321533196,-0.14219041013100076
3095,2005-08-04,31.59000015258789,32.22999954223633,31.3799991607666,32.06999969482422,314800.0,-0.017112608820947783,1.125002980235081,3.428583106267204,61.70734986464785,72.99088226138353,-0.05233671138142526,-0.8137520743902122,-2.05453673677302,-4.648519603092744,28.75552324441937,0.8500003814697266,0.9491264177387073,0.5745001792907729,-1.2280414472006314,2.3770418057821807,-0.3267706339549292,1.475770992536475,0.9399986267089844,18.260961867941774,-55.1491650635451,0.9012708132457037,8,-0.095001220703125,-0.8050003051757812,-2.2712502479553223,-4.737500190734863,-1.8800010681152344,3,-0.148464720209044,-1.35716621253406,32.139999389648445,2.040008544921875,32.40999984741211,1.564116358229996,32.080001831054695,-0.148464720209044
3096,2005-08-05,31.1299991607666,31.75,31.1299991607666,31.459999084472656,190900.0,-0.014561601443474625,-2.7575817125682742,0.6875004967058468,57.63099137520907,72.0413837460694,0.5519272917271856,-0.25249662520160854,-1.5365006901564584,-4.134599717026148,29.17178932217451,0.6200008392333984,0.9295336139477008,0.041999244689939985,-1.6474677135191413,1.7314662028990213,-0.8027342344146007,0.8867327237944806,1.376999626159666,0.0,-70.16879770558405,0.8447334791045412,8,0.5349998474121094,-0.3449993133544922,-1.8112492561340332,-4.277499198913574,-1.7099990844726562,4,-0.13909412272529664,1.125002980235081,31.59000015258789,-1.35716621253406,32.139999389648445,2.040008544921875,32.40999984741211,-0.13909412272529664
3097,2005-08-08,30.53000068664551,31.399999618530273,30.46999931335449,31.09000015258789,344100.0,-0.019273963710133124,-1.7352861153885888,1.6969684709418151,44.966446389535946,69.37700372005905,1.2312380773523337,0.4011475726164484,-0.8802128986830802,-3.48146834652054,28.70529783971722,0.9300003051757848,0.9316713101658216,-0.5789992332458453,-2.2272186143084163,1.0692201478167256,-1.403108923777129,0.24511045728543834,1.921918115234373,3.0928534419280016,-60.6875369139382,0.824109690531285,8,0.9699983596801722,0.254999160766598,-1.211250782012943,-3.677500724792484,-1.5100002288818395,0,-0.1057976212557975,-2.7575817125682742,31.1299991607666,1.125002980235081,31.59000015258789,-1.35716621253406,32.139999389648445,-0.1057976212557975
3098,2005-08-09,30.51000022888184,30.899999618530273,30.45000076293945,30.770000457763672,490700.0,-0.0006551083299654037,-1.3684202601026703,0.4642865657814483,44.866072378902345,65.92396908088284,1.3089356872410711,0.46964198832672466,-0.7883267152073081,-3.405836162466599,27.601899743976833,0.44999885559082387,0.9532251556449296,-0.6144996643066385,-2.232275592943811,1.003276264330534,-1.4233876286252247,0.19438830001194773,1.8230034036865241,3.0768944855152744,-54.669821924056784,0.8088879643185857,8,0.9799995422363246,0.2749996185302699,-1.1912503242492711,-3.657500267028812,-1.9300003051757884,1,-0.08980661260449241,-1.7352861153885888,30.53000068664551,-2.7575817125682742,31.1299991607666,1.125002980235081,31.59000015258789,-0.08980661260449241
3099,2005-08-10,30.61000061035156,31.03000068664551,30.420000076293945,30.649999618530273,345200.0,0.003277626375599141,-1.9047642835409635,0.15384220371934232,47.62980325429514,62.59043881522974,1.1390278170953856,0.46101041987965985,-0.8154091628033449,-3.4463441195323057,28.549998191491323,0.610000610351566,0.9560902234279638,-0.5574993133544943,-2.0632898587068205,0.9482912319978354,-1.3103945860306574,0.19539595932166876,1.5723627926464907,10.497270172325116,-42.74851550405528,0.7528952726761647,8,0.8649988174438512,0.17499923706055043,-1.4087505340576136,-3.725000381469723,-1.6800003051757777,2,-0.10650114877094696,-1.3684202601026703,30.51000022888184,-1.7352861153885888,30.53000068664551,-2.7575817125682742,31.1299991607666,-0.10650114877094696
3100,2005-08-11,30.46999931335449,30.96999931335449,30.149999618530273,30.51000022888184,296600.0,-0.004573711016187532,-1.4117627259365535,1.0000476848982816,48.729783398908616,59.59860300639312,1.1262594691636032,0.6924316865995053,-0.6140577966317586,-3.2426695297381336,29.392685153380548,0.8199996948242152,0.9304468163828155,-0.7330005645751996,-2.128513774549237,0.6625126453988379,-1.4307571695622165,-0.035243959588182605,1.5361277569731477,19.999976158147554,-34.049424924645955,0.6977566049870187,8,0.8400011062622106,0.31500053405762074,-1.2687492370605433,-3.5649995803832972,-2.0399990081787074,3,-0.07975052355062306,-1.9047642835409635,30.61000061035156,-1.3684202601026703,30.51000022888184,-1.7352861153885888,30.53000068664551,-0.07975052355062306
3101,2005-08-12,29.86000061035156,30.399999618530273,29.6200008392334,30.38999938964844,572000.0,-0.020019649384618754,1.8363631319401577,13.249666221626663,39.40041357266564,55.98057616564763,1.5198446274684976,1.308893942900859,0.03792771352612334,-2.572856273644316,29.227954107051264,0.8499984741210902,0.7706851353375832,-1.304499340057376,-2.8051022812444053,0.19610360112965708,-2.0548008106508924,-0.5541978694638594,1.9233911657603926,13.483142455466393,-37.312871860194406,0.7503014705935163,8,1.154999732971195,0.9249992370605504,-0.5775003433227504,-2.8475008010864222,-1.8100013732910085,4,-0.005023493731172279,-1.4117627259365535,30.46999931335449,-1.9047642835409635,30.61000061035156,-1.3684202601026703,30.51000022888184,-0.005023493731172279
3102,2005-08-15,30.1200008392334,30.20000076293945,29.70000076293945,29.809999465942386,375900.0,0.008707308223955712,1.1276540484384452,-0.5849095986641186,40.54620779633966,51.37779794082815,1.064526430824973,1.0773522909635602,-0.1695900344506427,-2.7699647607805815,29.054320790284898,0.5,0.5545353723114346,-1.0274991989135742,-2.5688568111314396,0.5138584133042912,-1.798178005022507,-0.25682039280464153,1.3605162057155553,35.46099674533232,-14.39383948026287,0.7706788061089318,8,0.8900003433227539,0.6649990081787109,-0.7312507629394531,-2.9950008392333984,-2.8900012969970703,0,-0.0232403965283976,1.8363631319401577,29.86000061035156,-1.4117627259365535,30.46999931335449,-1.9047642835409635,30.61000061035156,-0.0232403965283976
3103,2005-08-16,29.520000457763672,30.10000038146973,29.440000534057614,29.979999542236328,282300.0,-0.019920330835057065,-1.12903543367645,-1.483861440964762,24.78067552023404,45.584193727859805,1.3538397873119976,1.6467971210199046,0.46604194804220356,-2.1119988675179577,28.651641091825187,0.6800003051757848,0.3238553638036912,-1.554499626159668,-3.2589266311711285,0.14992737885179608,-2.406713128665398,-0.7022861236539377,1.7000443183851033,5.031441259665899,-39.905736947340785,0.8522135025057319,8,1.3149995803833008,1.2649993896484375,-0.10249996185302734,-2.1875,-1.8000011444091832,1,-0.01693766911404304,1.1276540484384452,30.1200008392334,1.8363631319401577,29.86000061035156,-1.4117627259365535,30.46999931335449,-0.01693766911404304
3104,2005-08-17,29.690000534057614,29.979999542236328,29.420000076293945,29.420000076293945,216800.0,0.005758810083257737,-3.148137159326919,-0.5869586850878135,21.14937458591814,41.077752030223174,0.8937467337793699,1.4503459371644531,0.33454475897540803,-2.2219773871189297,28.12601141499598,0.5599994659423828,0.10800105483790645,-1.3204996109008817,-3.134079262307832,0.4930800405060687,-2.227289436604355,-0.4137097851974083,1.245237163356574,17.41939294600582,-20.36275236278805,0.9067898257034749,8,0.894999504089359,1.0949993133544957,-0.08000040054320934,-1.7900009155273402,-1.489999771118164,2,-0.03738634524705631,-1.12903543367645,29.520000457763672,1.1276540484384452,30.1200008392334,1.8363631319401577,29.86000061035156,-0.03738634524705631
3105,2005-08-18,29.739999771118164,29.959999084472656,29.26000022888184,29.65999984741211,244900.0,0.0016840429828619552,1.6923107959901416,0.2962955113804981,20.967721379076266,37.0040553639862,0.6188012791412092,1.386367019083579,0.33941388900218783,-2.2105759786934556,27.580870322537628,0.6999988555908168,-0.20195338706205135,-1.2165003776550307,-3.1162315918094095,0.6832308364993445,-2.16636598473222,-0.26663477057784135,0.9224951544943814,42.10524554617107,10.10779121379295,0.9498656070771878,8,0.5900001525878906,1.1549997329711914,-0.18249940872192383,-1.8400001525878906,-1.2199993133544922,3,-0.027236027981715316,-3.148137159326919,29.690000534057614,-1.12903543367645,29.520000457763672,1.1276540484384452,30.1200008392334,-0.027236027981715316
3106,2005-08-19,29.71999931335449,29.96999931335449,29.61000061035156,29.95000076293945,349300.0,-0.0006725103536516785,1.6666713761947485,-2.8750208616455666,21.770293991894945,34.426705097581646,0.46685443273361216,1.4109764015622979,0.3852002971958477,-2.1349748262495503,27.362641285149756,0.3599987030029297,-0.5001115475098672,-1.1935008049011273,-3.166628197095367,0.7796265872931123,-2.180064500998249,-0.20693710880400573,0.6619966729119149,48.936045013401774,21.331056947991506,0.9865636960971206,8,0.4250011444091868,1.1750001907348668,-0.1624989509582484,-1.7474994659423793,-1.0799999237060476,4,-0.043405082031716447,1.6923107959901416,29.739999771118164,-3.148137159326919,29.690000534057614,-1.12903543367645,29.520000457763672,-0.043405082031716447
3107,2005-08-22,29.54999923706055,30.04999923706055,29.34000015258789,29.95000076293945,419400.0,-0.0057200565350467025,1.366669633660958,1.7391261081210767,14.427857155735424,31.04468118389643,0.540010036656156,1.5584948606574578,0.578253012260344,-1.9085207575122318,27.39855163806012,0.7099990844726598,-0.6947717437990768,-1.2985008239746065,-3.363928160430614,0.7669265124814046,-2.331214492202612,-0.26578715574660094,0.6075975977289403,34.52368517854143,14.473247966811883,1.0327136682280054,8,0.595001220703125,1.345000267028805,0.22500133514403942,-1.2149991989135778,-1.9699993133544993,0,-0.05076142263038552,1.6666713761947485,29.71999931335449,1.6923107959901416,29.739999771118164,-3.148137159326919,29.690000534057614,-0.05076142263038552
3108,2005-08-23,29.34000015258789,29.79999923706055,29.32999992370605,29.59000015258789,356000.0,-0.007106568185940465,-2.4814704926602134,0.624997615823315,14.646466106021549,27.379865945199363,0.633176504007416,1.7246003875273885,0.8040205982606743,-1.6388835709076766,26.651829726134636,0.4699993133544993,-0.8587488828087793,-1.4244998931884751,-3.594558947771368,0.7455591613944144,-2.5095294204799217,-0.3394703658970286,0.7099990844726598,10.12658533464308,-5.960732557973765,1.085029527291445,8,0.7749996185302734,1.5549993515014648,0.5975003242492676,-0.8000001907348633,-0.8600006103515625,1,-0.07191549418466692,1.366669633660958,29.54999923706055,1.6666713761947485,29.71999931335449,1.6923107959901416,29.739999771118164,-0.07191549418466692
3109,2005-08-24,29.13999938964844,29.739999771118164,29.03000068664551,29.34000015258789,431500.0,-0.00681665855144209,-2.3809627611262894,0.8000030517577983,16.066477164655353,23.750609696949002,0.6735611187355417,1.8061288543969276,1.0179521112815628,-1.3849117254425813,25.233781527626103,0.7099990844726527,-0.9249422934204041,-1.4905006408691364,-3.716391129385645,0.7353898476473759,-2.6034458851273925,-0.3775553966108802,0.9099998474121094,10.784201895009659,-4.820456358183339,1.1129452442582557,8,0.5750007629394496,1.6400003433227504,0.8225007057189906,-0.462499618530277,-0.9599990844726598,2,-0.04873027131216712,-2.4814704926602134,29.34000015258789,1.366669633660958,29.54999923706055,1.6666713761947485,29.71999931335449,-0.04873027131216712
3110,2005-08-25,29.209999084472656,29.35000038146973,29.1200008392334,29.229999542236328,297500.0,0.002402185871324347,-1.300030518043829,0.10000190734135866,20.18632786145288,21.61571128459203,0.4537512309678533,1.581736849512879,0.9583092776806623,-1.4036578351930693,23.711393759573593,0.22999954223633168,-0.9956822235899949,-1.271000862121582,-3.454276050524456,0.9122743262812918,-2.362638456323019,-0.17936326792014512,0.6360004425048871,17.646926826896298,0.06555936932312889,1.0916375942014371,8,0.4050016403198242,1.5700006484985352,0.7975010871887207,-0.4399995803833008,-0.4799995422363281,3,-0.034577143210870465,-2.3809627611262894,29.13999938964844,-2.4814704926602134,29.34000015258789,1.366669633660958,29.54999923706055,-0.034577143210870465
3111,2005-08-26,28.34000015258789,29.290000915527344,28.32999992370605,29.11000061035156,579900.0,-0.029784284804967198,-1.4303794412199162,38.499141712759695,18.624632124890212,19.179980654430977,1.2130262892369963,2.2588121155173084,1.819581340637729,-0.4831916933674165,22.242678256665656,0.9600009918212926,-1.1216882312152308,-1.9449998855590813,-4.1594265416427945,0.2694267705246318,-3.052213213600936,-0.8377865575172265,1.3999996185302734,0.5814088880265965,-18.054700469526008,1.107213328041856,8,0.875,2.089999198913574,1.6974997520446777,0.45999908447265625,0.28999900817871094,4,0.006351457452598019,-1.300030518043829,29.209999084472656,-2.3809627611262894,29.13999938964844,-2.4814704926602134,29.34000015258789,0.006351457452598019
3112,2005-08-29,27.70000076293945,28.28000068664551,27.270000457763672,28.25,1342800.0,-0.022582900007147688,2.311472846886933,0.71428429881448,15.815080867430737,18.183803470786167,1.6468303169145386,2.6918612419782697,2.4348552165376027,0.2000739068952484,21.127408350189835,1.0699996948242188,-1.274198996985902,-2.3659992218017614,-4.696279307543595,-0.035719136059924494,-3.531139264672678,-1.2008591789308447,1.7579990386962905,16.99606769356943,-3.4591276043388426,1.1651400428709178,8,0.9599990844726598,2.199998855590824,2.337499141693119,1.1299991607666051,-0.11000061035155895,0,0.03393496753858005,-1.4303794412199162,28.34000015258789,-1.300030518043829,29.209999084472656,-2.3809627611262894,29.13999938964844,0.03393496753858005
3113,2005-08-30,27.51000022888184,27.81999969482422,27.40999984741211,27.520000457763672,729800.0,-0.006859224867308167,-2.904742009609359,0.018182259552355418,13.095223498178271,17.288897794370627,1.7005603984903352,2.630827866534897,2.6083735256021505,0.43882241075877815,19.951867872142813,0.4099998474121094,-1.344638791965906,-2.3109997749328564,-4.633964063268618,0.011964513402904942,-3.472481919100737,-1.1495176307649757,1.7800006866455043,9.716592624968195,-11.502579418166802,1.1614821441678802,8,1.1499996185302699,2.389999389648434,2.527499675750729,1.3199996948242152,0.6599998474121058,1,0.0025445181476486667,2.311472846886933,27.70000076293945,-1.4303794412199162,28.34000015258789,-1.300030518043829,29.209999084472656,0.0025445181476486667
3114,2005-08-31,27.56999969482422,27.68000030517578,27.28000068664551,27.420000076293945,782600.0,0.0021810056504247832,1.162155195966721,-14.999618539009715,14.80580445495849,16.60424035835754,1.4619539514329318,2.330380793382478,2.5370849432846683,0.42649863636040664,18.74812363404949,0.3999996185302699,-1.4510080479388918,-2.0225003242492683,-4.283230249795604,0.23822960129706772,-3.1528652870224363,-0.8921353614761003,1.31600112915039,14.423040772329482,-6.6632395058162395,1.1303649627731684,8,1.0900001525878906,2.3299999237060547,2.815000534057617,1.517500877380371,0.6599998474121094,2,0.0330068863795796,-2.904742009609359,27.51000022888184,2.311472846886933,27.70000076293945,-1.4303794412199162,28.34000015258789,0.0330068863795796
3115,2005-09-01,26.899999618530273,27.88999938964844,26.8700008392334,27.440000534057614,795800.0,-0.02430178033044106,-2.4000038147069787,-3.600015258827844,14.593276000297465,15.806793914846708,1.8849580090875158,2.7731849460865874,3.190679104473304,1.1415607751859795,19.3369253554818,1.0199985504150426,-1.4532530664319268,-2.4580003738403313,-4.817149212557624,-0.09885153512303901,-3.6375747931989793,-1.2784259544816834,1.6628011322021479,1.2396189401289588,-19.948833303870973,1.1795744193586468,9,1.5600004196166992,2.8000001907348633,3.8650007247924805,2.572500228881836,1.1900005340576172,3,0.04758366932331737,1.162155195966721,27.56999969482422,-2.904742009609359,27.51000022888184,2.311472846886933,27.70000076293945,0.04758366932331737
3116,2005-09-02,26.79999923706055,27.040000915527344,26.6299991607666,26.84000015258789,401500.0,-0.003717486352707522,-1.1578979069417257,0.07407564390567214,8.706432843985795,15.171080102430082,1.7066723485890414,2.6690010371820847,3.283411814741388,1.288574916740135,20.556546191688753,0.4100017547607422,-1.4673592163789415,-2.3415007591247523,-4.808225083948056,0.1252235656985512,-3.574862921536404,-1.1081385967131006,1.4242415313720649,10.303025398924682,-8.704958622120682,1.2333621624116524,9,1.4149999618530238,2.779999732971188,4.132500648498539,2.7800006866455043,0.6500015258788991,4,0.07201493881040366,-2.4000038147069787,26.899999618530273,1.162155195966721,27.56999969482422,-2.904742009609359,27.51000022888184,0.07201493881040366
3117,2005-09-06,27.29999923706055,27.3700008392334,26.690000534057614,26.920000076293945,411500.0,0.018656716949027707,1.6153738936511393,-9.499761586878675,21.683644672461284,15.952988832034496,0.9543005569287466,2.018078088474855,2.7866400194549428,0.847835217824116,22.802169211241207,0.6800003051757848,-1.483739959366929,-1.6800006866455028,-4.186581820588643,0.826580447297637,-2.9332912536170745,-0.42671011967393113,0.6053932098388621,53.17459957039263,31.060320965565005,1.2532905669715702,9,0.8850002288818324,2.250000953674313,3.7475004196166957,2.512499809265133,-0.9799995422363317,1,0.04871794728479473,-1.1578979069417257,26.79999923706055,-2.4000038147069787,26.899999618530273,1.162155195966721,27.56999969482422,0.04871794728479473
3118,2005-09-07,27.770000457763672,27.959999084472656,27.18000030517578,27.420000076293945,507200.0,0.017216162411648694,1.136989880568235,0.9210556696063238,27.251180228655826,17.19573361692344,0.26616458792905107,1.404275877984496,2.327974048529949,0.4510471231744191,24.751486205024374,0.779998779296875,-1.5085304731325202,-1.0729994773864746,-3.5264321101382947,1.3804331553653455,-2.2997157937623847,0.15371683898943544,-1.1400012969970703,85.71438814977134,60.403515381117465,1.2267163163759105,9,0.2199993133544922,1.7499990463256836,3.3224987983703613,2.0424985885620117,-1.4700012207031214,2,-0.00648182579073231,1.6153738936511393,27.29999923706055,-1.1578979069417257,26.79999923706055,-2.4000038147069787,26.899999618530273,-0.00648182579073231
3119,2005-09-08,27.35000038146973,27.88999938964844,27.32999992370605,27.88999938964844,219900.0,-0.01512423728378165,1.0740759055507743,-1.5428526275061172,23.965149126401002,17.615602646362117,0.45321113423755577,1.6522332861005218,2.730484204491365,0.9413637713470955,26.590318117114908,0.5599994659423899,-1.511071333024045,-1.329999542236326,-3.72152852697025,1.0615294424975978,-2.525764034603288,-0.13423504986936408,-0.6934012222290065,54.13543323347266,29.670467064166893,1.195764492366962,9,0.6099996566772425,2.164999961853024,3.742498874664303,2.627498626708981,-0.9700012207031286,3,0.02998170688801105,1.136989880568235,27.770000457763672,1.6153738936511393,27.29999923706055,-1.1578979069417257,26.79999923706055,0.02998170688801105
3120,2005-09-09,28.040000915527344,28.18000030517578,27.20000076293945,27.45000076293945,441700.0,0.02522853837051886,1.2528752767851352,-1.0925948819384415,34.03043417562468,19.32735842977706,-0.4695893260097108,0.8125067716848449,2.031940497192071,0.32568747342767423,28.768741042272,0.9799995422363317,-1.4947550714222544,-0.5184990882873528,-2.7699294176446685,1.7329312410699629,-1.6442142529660089,0.6072160763913033,-1.35733375778198,90.96778798174361,66.72321684636103,1.1257151646786576,9,-0.5850009918212891,1.389998435974121,3.0574984550476074,1.9374980926513672,-1.4000015258789027,4,0.0067759850394217835,1.0740759055507743,27.35000038146973,1.136989880568235,27.770000457763672,1.6153738936511393,27.29999923706055,0.0067759850394217835
3121,2005-09-12,29.709999084472656,29.979999542236328,29.0,29.13999938964844,910200.0,0.059557707361576506,-1.3058854152642019,0.9661009278117103,51.18343111789278,23.25717512427284,-2.1510189189953905,-0.9162836694241534,0.3655362174033385,-1.2562476829017584,29.648248009519918,1.9399986267089844,-1.4502994071417916,1.1589991569519036,-1.0751086616221173,3.3931069755259244,0.041945247664894936,2.2760530662389122,-2.967438600830075,91.793296682082,66.00488464421834,1.11705390928701,9,-1.4049997329711914,-0.5199995040893555,1.4300003051757812,0.2674999237060547,-3.5999984741210973,0,-0.05452706098302862,1.2528752767851352,28.040000915527344,1.0740759055507743,27.35000038146973,1.136989880568235,27.770000457763672,-0.05452706098302862
3122,2005-09-13,29.420000076293945,29.81999969482422,29.229999542236328,29.60000038146973,628300.0,-0.009760990141876924,-1.1071382347531693,-0.31579017815315835,50.58479491395875,27.422683059359564,-1.7783975623708415,-0.7182404019655095,0.664537652589793,-0.8840874418136622,30.57528462614605,0.5900001525878906,-1.455177918267843,0.9040001869201646,-1.2469984371231106,3.05499881096344,-0.17149912510147303,1.9794994989418022,-2.483193249135738,80.00001362392251,50.07289834695952,1.0754993120216383,9,-1.1150007247924805,-0.4050006866455078,1.8049993515014648,0.5574989318847656,-2.549999237060547,1,-0.06696122733670151,-1.3058854152642019,29.709999084472656,1.2528752767851352,28.040000915527344,1.0740759055507743,27.35000038146973,-0.06696122733670151
3123,2005-09-14,29.020000457763672,29.729999542236328,29.020000457763672,29.28000068664551,406400.0,-0.013596180064342822,-4.461526611157979,1.4444432670707326,49.14773450779816,31.238453065230637,-1.2758481724415915,-0.3769463937260227,1.062952055930353,-0.4007838878756047,31.058814798592156,0.7099990844726562,-1.3901134263856605,0.5290005683898933,-1.5841550198057313,2.642156156585518,-0.527577225707919,1.5855783624877056,-1.9006020677007776,65.46764366869756,31.750963619043603,1.056577794097813,9,-0.715001106262207,-0.1900005340576172,2.1224989891052246,0.9574985504150391,-2.3700008392333984,2,-0.0930393080754458,-1.1071382347531693,29.420000076293945,-1.3058854152642019,29.709999084472656,1.2528752767851352,28.040000915527344,-0.0930393080754458
3124,2005-09-15,28.57999992370605,29.239999771118164,28.34000015258789,29.01000022888184,661900.0,-0.015161975434769825,1.0224724398648997,1.6538458716942424,45.74899233533923,34.70019932467972,-0.7571331497516773,-0.025684998304082995,1.498156104495866,0.11274432124998413,31.651989016871457,0.8999996185302734,-1.2445072498482084,0.14450006484985067,-1.8930159386800014,2.1820160683797027,-0.8742579369150754,1.1632580666147767,-1.2889654645127493,49.640279378670556,13.317065548181674,1.0187580017649254,9,-0.2750005722045863,0.25000000000000355,2.5574998855590856,1.3974990844726598,-1.7800006866455007,3,-0.0797760914181922,-4.461526611157979,29.020000457763672,-1.1071382347531693,29.420000076293945,-1.3058854152642019,29.709999084472656,-0.0797760914181922
3125,2005-09-16,28.93000030517578,29.70000076293945,28.459999084472656,28.459999084472656,1212400.0,0.012246339482297142,-4.276589182520601,-1.0930253189261898,54.281568975712176,39.76410333931599,-0.8816058374867843,-0.46322996250069437,1.1495840240442732,-0.16174502778265776,31.828164502700584,1.2400016784667933,-1.0478623108275684,0.5350004196167006,-1.4240270066773633,2.4940278459107645,-0.4445132935303313,1.5145141327637326,-1.4776279409998985,35.9756324491296,-4.667559207725397,0.9795137131470316,9,-0.5950002670288086,-0.13000106811523438,2.1999993324279785,1.0474987030029297,-2.020000457763672,4,-0.08814383399619141,1.0224724398648997,28.57999992370605,-4.461526611157979,29.020000457763672,-1.1071382347531693,29.420000076293945,-0.08814383399619141
3126,2005-09-19,28.43000030517578,28.959999084472656,28.420000076293945,28.86000061035156,265600.0,-0.01728309694869057,-1.3999915229093376,-0.9148918901369966,55.40740401656544,43.511187710883114,-0.14089096953578206,-0.0683320875573159,1.6432974718017164,0.3811278803383331,32.05365354467629,0.5399990081787109,-0.8683906213729671,0.09950037002563406,-1.7581660690305014,1.9571668090817695,-0.8293328495024319,1.0283335895537,-0.8259703103162721,6.081093271954492,-36.00201242203211,0.9288332195280675,9,0.14999961853027344,0.08499908447265625,2.617499828338623,1.5474987030029297,-1.4300003051757812,0,-0.0629616917450917,-4.276589182520601,28.93000030517578,1.0224724398648997,28.57999992370605,-4.461526611157979,29.020000457763672,-0.0629616917450917
3127,2005-09-20,28.04999923706055,28.76000022888184,28.0,28.489999771118164,342500.0,-0.013366199930924694,-1.8148208325238993,1.0232563297315522,53.890482468471724,46.47111018197377,0.39860302880563125,0.20398951081290662,1.998604411062832,0.8043829614096047,32.05962149673793,0.7600002288818395,-0.6300310940562781,-0.20550069808959748,-1.9748832212819067,1.5638818251027118,-1.0901919596857539,0.6791905635065589,-0.30341106935843243,2.8901300745962994,-41.49897549305483,0.8846912615961549,9,0.5400009155273402,0.3650007247924769,2.850000858306881,2.090000152587887,-0.6299991607666051,1,-0.06916216326115987,-1.3999915229093376,28.43000030517578,-4.276589182520601,28.93000030517578,1.0224724398648997,28.57999992370605,-0.06916216326115987
3128,2005-09-21,27.229999542236328,27.93000030517578,27.190000534057614,27.709999084472656,526900.0,-0.029233501501875758,-1.6428678474114233,1.0909067264301935,47.79220702013218,49.11856105905501,1.2672087079230323,0.9041652261594777,2.780970951675563,1.6659421284074831,32.35546719958457,0.8599987030029368,-0.3639222502794581,-0.920000362396241,-2.6686117900879616,0.8286110652954797,-1.7943060762421013,-0.045694648550380634,2.75,1.5935858378998393,-44.661604738101694,0.8743057138458609,9,1.3550004959106445,1.135000228881836,3.6675009727478027,3.122499465942383,0.0,2,-0.013220665040575508,-1.8148208325238993,28.04999923706055,-1.3999915229093376,28.43000030517578,-4.276589182520601,28.93000030517578,-0.013220665040575508
3129,2005-09-22,27.71999931335449,27.770000457763672,26.540000915527344,27.190000534057614,1391800.0,0.017994850508834093,2.904753831342182,-1.1041651765491263,55.45212529859386,51.49874896160714,0.933366134315385,0.31866621307082,2.2727630414710482,1.218298155181845,32.43425887765907,1.2299995422363281,-0.17592766413753225,-0.35900058746338104,-2.0528147611610557,1.3348135862342936,-1.2059076743122183,0.48790649938545627,2.2042002487182657,37.34172325335741,-14.004208078421918,0.8469070868488365,9,0.5400009155273473,0.5750007629394567,3.0900006294250524,2.6400003433227575,-0.7099990844726491,3,-0.03860027854721948,-1.6428678474114233,27.229999542236328,-1.8148208325238993,28.04999923706055,-1.3999915229093376,28.43000030517578,-0.03860027854721948
3130,2005-09-23,28.20000076293945,28.60000038146973,27.3700008392334,27.71999931335449,494900.0,0.01731607003877933,-1.0847478174568081,0.9056651983647147,58.86076743968188,52.35178633069482,0.5346741461594959,-0.25389896931067213,1.779433312607349,0.7782053624407652,32.13944135348125,1.2299995422363317,-0.018452269748976846,0.17150077819824006,-1.4384850266474665,1.7814865830439466,-0.6334921242246132,0.9764936806210933,1.5888308532714888,68.59508691841572,11.55942096276005,0.8049929024228524,9,-0.020000457763668322,0.09499931335449574,2.4849991798400914,2.1599988937377965,0.0,4,-0.0496454428369657,2.904753831342182,27.71999931335449,-1.6428678474114233,27.229999542236328,-1.8148208325238993,28.04999923706055,-0.0496454428369657
3131,2005-09-26,28.520000457763672,29.040000915527344,28.3700008392334,28.45000076293945,436300.0,0.011347506601658175,-4.826099215497653,0.14583225714161568,57.90156106084142,53.164760347015125,0.03142624473174749,-0.5899701418845638,1.421502005747918,0.49191766785477853,30.65345900792439,0.8400001525878942,0.22126487983960885,0.48250045776367045,-1.1368027218717032,2.101803637399044,-0.32715113205401636,1.2921520475813573,1.1388779304199232,79.19998168945312,20.780507039306755,0.809651589817686,9,-0.38500022888183594,-0.22500038146972656,2.092499256134033,1.8399991989135742,0.30999946594237926,0,-0.056451633397968326,-1.0847478174568081,28.20000076293945,2.904753831342182,27.71999931335449,-1.6428678474114233,27.229999542236328,-0.056451633397968326
3132,2005-09-27,28.63999938964844,28.75,28.3700008392334,28.65999984741211,261200.0,0.004207536113559396,2.7999771119037176,-0.28572207084462137,55.90230025760859,53.91526765254961,-0.23563043863595823,-0.670302730849432,1.2696642412769812,0.40443538395230405,28.141203957291417,0.37999916076660156,0.3824330547442365,0.5554994583129904,-1.077070240342053,2.1880691569680337,-0.26078539101452947,1.3717843076405103,0.8941238996289051,83.99993896484389,27.833760414944727,0.8162848493275213,9,-0.5199985504150426,-0.34499931335449574,1.8800005912780726,1.720000267028805,1.1400012969970703,1,-0.05726254974157563,-4.826099215497653,28.520000457763672,-1.0847478174568081,28.20000076293945,2.904753831342182,27.71999931335449,-0.05726254974157563
3133,2005-09-28,27.57999992370605,28.81999969482422,27.540000915527344,28.56999969482422,456700.0,-0.0370111553258452,-1.3925260300149558,49.49885561702213,51.43570281168484,54.547124372143564,0.6689735806337147,0.4165674531646708,2.268087406742449,1.4938321846272693,25.776937159789746,1.279998779296875,0.27722749764888377,-0.5079999923706104,-2.135676638216747,1.1196766534755263,-1.3218383152936788,0.3058383305524579,1.8343584706212965,41.599960327148295,-14.210767131194359,0.813838322923069,9,0.5400009155273473,0.6800003051757848,2.9400000572204625,2.784999847412113,2.3899993896484375,2,-0.005801299777183133,2.7999771119037176,28.63999938964844,-4.826099215497653,28.520000457763672,-1.0847478174568081,28.20000076293945,-0.005801299777183133
3134,2005-09-29,28.479999542236328,28.6200008392334,27.440000534057614,27.6200008392334,407200.0,0.03263232853589293,1.0701736187214483,-0.8686857594235536,52.676391518004024,54.3687713212871,-0.2756951274371069,-0.43401383406066785,1.3160223785994916,0.6252490404988293,23.21553869706093,1.1800003051757848,0.2084031510502058,0.3464996337890618,-1.271052642622088,1.9640519102002116,-0.46227650441651136,1.155275771994635,0.8193845529390202,66.46698516722421,14.479483982333775,0.8087761382055745,9,-0.6899986267089844,-0.2199993133544922,2.0250000953674316,2.2100000381469727,1.4200000762939453,3,-0.04389045014366055,-1.3925260300149558,27.57999992370605,2.7999771119037176,28.63999938964844,-4.826099215497653,28.520000457763672,-0.04389045014366055
3135,2005-09-30,28.18000030517578,28.46999931335449,28.020000457763672,28.46999931335449,255800.0,-0.010533681245873727,2.1034509974152567,-0.3372086576015679,38.832123210850924,52.527073453985494,-0.10423262816135903,-0.03499769909456063,1.564232388610634,0.9557980650548856,20.213771033394973,0.45999908447265625,0.1664251936065817,-0.017499637603759055,-1.527255785683991,1.492256510476473,-0.7723777116438733,0.7373784364363551,1.0090084628136466,46.24997466803213,-0.673347283971637,0.7548780740401156,9,-0.3899993896484375,0.07999992370605469,2.0674996376037598,2.5099992752075195,2.5,4,-0.041518809922761024,1.0701736187214483,28.479999542236328,-1.3925260300149558,27.57999992370605,2.7999771119037176,28.63999938964844,-0.041518809922761024
3136,2005-10-03,28.729999542236328,28.729999542236328,28.20000076293945,28.38999938964844,375800.0,0.019517360933439365,2.1176384790584644,-1.1724183290253436,45.14767468406013,51.55565036682865,-0.6785595447780963,-0.45639198812841286,0.975504275701077,0.44097467723634054,16.764946561472772,0.5499992370605469,0.19875520147667203,0.43599958419799734,-0.9382967730777452,1.8102959414737398,-0.25114859443987214,1.1231477628358668,0.3530489116546178,93.47824584633119,48.642931194786215,0.6871481786378711,10,-0.9399986267089844,-0.4699993133544922,1.4675006866455078,1.9600000381469727,1.6300010681152308,0,-0.018447573537817896,2.1034509974152567,28.18000030517578,1.0701736187214483,28.479999542236328,-1.3925260300149558,27.57999992370605,-0.018447573537817896
3137,2005-10-04,28.6299991607666,29.13999938964844,28.54999923706055,28.770000457763672,249400.0,-0.0034806955469217637,-2.933319346163476,-0.41176833578297056,47.13655412935411,51.48280004563109,-0.5449403750433319,-0.26524155372326064,1.026111009175274,0.575926522777209,13.766845213064826,0.5900001525878906,0.12341808866919735,0.26949920654296733,-1.0288959818401793,1.567894394926114,-0.379698387648606,0.9186968007345406,-2.089998245239258,69.99996634088373,26.627166499023325,0.649197594191573,10,-0.7899990081787109,-0.3699989318847656,1.1925005912780762,1.8000001907348633,1.8900012969970703,1,0.00698570621034178,2.1176384790584644,28.729999542236328,2.1034509974152567,28.18000030517578,1.0701736187214483,28.479999542236328,0.00698570621034178
3138,2005-10-05,27.59000015258789,28.65999984741211,27.5,28.57999992370605,492500.0,-0.036325499080135604,1.0173917081722452,7.071361425593631,43.31983774404615,50.134768095125786,0.6163061779767993,0.8016835908195254,1.998132650951522,1.6433480672478709,12.262572467171031,1.1599998474121094,0.04495644970287671,-0.7614997863769517,-2.079476952003482,0.5564773792495785,-1.4204883691902168,-0.10251120356368659,-0.9979992675781233,8.823512912198124,-32.36204701760123,0.6589885828132649,10,0.6649999618530273,0.6700000762939453,1.6899995803833008,2.309999465942383,3.170000076293949,2,0.07937660463739449,-2.933319346163476,28.6299991607666,2.1176384790584644,28.729999542236328,2.1034509974152567,28.18000030517578,0.07937660463739449
3139,2005-10-06,28.170000076293945,28.75,27.440000534057614,27.76000022888184,462700.0,0.021022106578410193,-1.4952388910485237,-0.41414135575913247,45.02617487346961,48.59759114332442,0.1194088255905541,0.3017359745857533,1.3297031523090226,1.0891525922396923,10.636754154831454,1.3099994659423864,0.017042818102172674,-0.22249984741210938,-1.457717616816403,1.0127179219921842,-0.8401087321142562,0.39510903729003743,-1.527039221191405,42.94117845053628,1.0512984120809463,0.617608884702147,10,0.11999988555908203,0.09000015258789062,1.109999656677246,1.7299995422363281,2.7199993133544957,3,0.06389773632181517,1.0173917081722452,27.59000015258789,-2.933319346163476,28.6299991607666,2.1176384790584644,28.729999542236328,0.06389773632181517
3140,2005-10-07,28.229999542236328,28.559999465942386,28.07999992370605,28.34000015258789,247600.0,0.002129906488458788,-1.3414620530522183,-0.26829427143907414,48.61110522423012,47.56531827258983,0.0716465957774659,0.27057297945256664,1.1678976397422502,1.0556482631657929,9.520769642724085,0.47999954223633523,0.11127146732127358,-0.17200031280517436,-1.3986963292056558,1.054695703595307,-0.7853483210054151,0.44134769539506635,-1.537097916442871,46.47056117600465,0.04899912044758992,0.6133480082002406,10,0.06000041961669922,0.030000686645507812,1.0500001907348633,1.6700000762939453,2.370000839233402,4,0.05915692891866242,-1.4952388910485237,28.170000076293945,1.0173917081722452,27.59000015258789,-2.933319346163476,28.6299991607666,0.05915692891866242
3141,2005-10-10,28.09000015258789,28.21999931335449,27.520000457763672,28.11000061035156,647100.0,-0.004959241654927338,4.833375719235925,0.18182133444302498,50.28736309420388,46.94143636554486,0.16118642217996282,0.2982760541404197,1.20043096092488,1.21313511459239,10.147780889365615,0.7099990844726562,0.10023516856458059,-0.2309997558593757,-1.2975220735644264,0.835522561845675,-0.764260914711901,0.30226140299314963,-1.3481565715173325,38.23529741756046,-13.127066786511023,0.533261158852525,10,0.19999980926513672,0.1700000762939453,0.9899997711181641,1.609999656677246,1.9099998474121094,0,0.09220363611672244,-1.3414620530522183,28.229999542236328,-1.4952388910485237,28.170000076293945,1.0173917081722452,27.59000015258789,0.09220363611672244
3142,2005-10-11,27.45000076293945,28.290000915527344,27.36000061035156,28.15999984741211,375200.0,-0.02278388701217149,-1.0898897594595898,35.49914171276635,51.62242908624427,46.9621837293848,0.6868638741165576,0.8254415889988387,1.729114428410515,1.8648425154253765,10.857864560997832,0.9300003051757848,0.0006201930001878964,-0.7724991798400929,-1.7735276073339428,0.22852924765375704,-1.2730133935870178,-0.2719849660931679,-0.6601940656973326,6.474833964542494,-49.06863128545086,0.5005142137469243,10,0.7999992370605504,0.8099994659423864,1.4474983215332067,2.1299982070922887,2.1499996185302805,1,0.10601092045654625,4.833375719235925,28.09000015258789,-1.3414620530522183,28.229999542236328,-1.4952388910485237,28.170000076293945,0.10601092045654625
3143,2005-10-12,26.31999969482422,26.51000022888184,25.75,26.29999923706055,1146700.0,-0.04116579368700268,2.799986648610452,-0.028169695146189288,40.566035553304935,45.61658862219601,1.8096410488625665,1.836976737069115,2.7217353200353998,2.9961077685015454,12.308040304531708,1.7000007629394496,-0.1481226267214133,-1.7675002098083503,-3.0138654516356738,-0.5211349679810269,-2.390682830722014,-1.1443175888946868,2.8199996948242223,18.99998982747396,-37.24119041248807,0.6231826209136625,10,1.125,1.5450000762939453,2.5475001335144043,3.2599992752075195,4.350000381469727,2,0.15957449892240594,-1.0898897594595898,27.45000076293945,4.833375719235925,28.09000015258789,-1.3414620530522183,28.229999542236328,0.15957449892240594
3144,2005-10-13,26.29999923706055,26.45000076293945,25.95000076293945,26.45000076293945,884500.0,-0.0007598958205004003,5.666598850516566,-7.499904634752074,36.35055447429771,45.34085876257899,1.6627437573267798,1.7680563708321806,2.6099949660595136,3.0103232426285054,13.51134678110974,0.5,-0.29816058840576076,-1.673500633239744,-3.1296279565040592,-0.2173733099754287,-2.4015642948719034,-0.9454369716075846,2.7722001647949206,19.572930305739323,-33.65538919491931,0.7280636616321581,10,1.1450004577636683,1.5650005340576136,2.4550004005432093,3.279999732971188,4.390001296997063,3,0.16958179168068166,2.799986648610452,26.31999969482422,-1.0898897594595898,27.45000076293945,4.833375719235925,28.09000015258789,0.16958179168068166
3145,2005-10-14,26.3799991607666,26.71999931335449,26.21999931335449,26.21999931335449,564700.0,0.003041822282386919,-5.250005960469885,-1.066654798840418,34.07736063644181,44.11082386839917,1.453403172640634,1.5675928572469893,2.414198458573903,2.926062496180702,15.233662622854816,0.5,-0.33570853082587604,-1.4660006523132338,-3.0132007278274457,0.08119942320097806,-2.23960069007034,-0.6924006145561279,2.6257562530517617,24.803107625486977,-24.10146499702712,0.7736000377571057,10,1.0650005340576172,1.4850006103515625,2.3575010299682617,3.1999998092651367,4.460000991821289,4,0.1709628647596506,5.666598850516566,26.29999923706055,2.799986648610452,26.31999969482422,-1.0898897594595898,27.45000076293945,0.1709628647596506
3146,2005-10-17,26.63999938964844,26.76000022888184,25.95000076293945,26.309999465942386,342700.0,0.00985596046828241,1.8420954006257673,2.0625014901174947,35.42273371565591,42.80928826687715,0.9675022098791786,1.22965969398361,2.053864872257069,2.666463518416599,17.064932055549498,0.8099994659423899,-0.45472128097943454,-1.1165003776550257,-2.7272444772043762,0.49424372189432475,-1.921872427429701,-0.3111283278803505,2.300640915893556,35.03933341943947,-9.036536714608978,0.805372049774675,10,0.610000610351559,1.225000381469723,1.8025002479553187,2.9399995803832972,4.340000152587887,0,0.14864868928488173,-5.250005960469885,26.3799991607666,5.666598850516566,26.29999923706055,2.799986648610452,26.31999969482422,0.14864868928488173
3147,2005-10-18,26.11000061035156,26.75,26.0,26.65999984741211,562100.0,-0.01989484952851861,1.0547958090559926,-1.6666647400514514,38.38862387875404,42.261375615178025,1.232005906193482,1.693703684024502,2.494645708985093,3.195781598956035,18.478168374605865,0.75,-0.4515465365570499,-1.549499225616458,-3.312301804891611,0.21330335365869502,-2.4309005152540344,-0.6680979359788815,2.7668268890795993,35.64361670988053,-8.38417428426878,0.8814012896375758,10,1.139999389648441,1.6749992370605504,2.637498855590824,3.4699983596801793,4.840000152587891,1,0.14898503633531957,1.8420954006257673,26.63999938964844,-5.250005960469885,26.3799991607666,5.666598850516566,26.29999923706055,0.14898503633531957
3148,2005-10-19,26.8700008392334,26.96999931335449,25.95000076293945,25.959999084472656,450800.0,0.029107629686555114,-1.1935490486825773,-1.654550940150774,36.995157057455614,41.36904030228758,0.40133824849422695,0.9542766700453917,1.6530640990682883,2.446778176434016,18.975379760628318,1.019998550415039,-0.5331885465080646,-0.7714990615844712,-2.5599329336072287,1.0169348104382863,-1.66571599759585,0.12271787442690751,1.9442901102091383,90.19621409457879,46.98240864470224,0.8942169360113792,10,0.28499889373779297,0.8699989318847656,1.7899985313415527,2.70999813079834,4.089998245239258,2,0.10160027752028222,1.0547958090559926,26.11000061035156,1.8420954006257673,26.63999938964844,-5.250005960469885,26.3799991607666,0.10160027752028222
3149,2005-10-20,26.649999618530273,27.29999923706055,26.56999969482422,26.95000076293945,526100.0,-0.008187614954663358,-2.173904209841084,-0.3296709515555302,37.47953345805504,40.1321989949348,0.4280689449890325,1.1489113390182126,1.784021669573228,2.67581017317217,18.727510959515644,0.7299995422363317,-0.6452185041499803,-0.9380002975463881,-2.7797683456317372,0.903767750538961,-1.8588843215890627,-0.017116273503713586,2.1030055119234135,51.85182568791784,8.649382603617504,0.9208840240426737,10,0.37000083923339844,1.0750007629394531,1.9175000190734863,2.929999351501465,3.690000534057617,3,0.15084429700961377,-1.1935490486825773,26.8700008392334,1.0547958090559926,26.11000061035156,1.8420954006257673,26.63999938964844,0.15084429700961377
3150,2005-10-21,26.79999923706055,27.29999923706055,26.65999984741211,26.71999931335449,530300.0,0.0056285035901455505,-5.400030517752785,-0.2666653951057889,33.099819486625904,38.222471927426135,0.060225193574581226,0.9366730722822645,1.5493988731093005,2.5301369228757515,19.548905008365917,0.649999618530277,-0.6479272106147747,-0.7180006027221637,-2.5682307533534647,1.1322295479091373,-1.6431156780378124,0.20711447259348503,1.8929457907840614,62.96292110066876,25.041037488701477,0.9251150753156502,10,0.22000122070312145,0.9250011444091761,1.7675004005432093,2.779999732971188,3.4500007629394496,4,0.14514930625885047,-2.173904209841084,26.649999618530273,-1.1935490486825773,26.8700008392334,1.0547958090559926,26.11000061035156,0.14514930625885047
3151,2005-10-24,26.90999984741211,27.209999084472656,26.6200008392334,26.79999923706055,503200.0,0.004104500503098629,-1.5106446873960084,1.3750089407050763,34.96503916234042,36.37165082477016,-0.26234991387333295,0.7376927233495536,1.3739736449726259,2.4184400474041468,20.938687444496768,0.5899982452392578,-0.7127559472582519,-0.527499961853028,-2.3337449066557774,1.2787449829497213,-1.4306224342544027,0.3756225105483466,1.7240862798756105,71.11112366979933,35.70827069333588,0.9031224724013742,10,-0.38500022888183594,0.5349998474121094,1.6574997901916504,2.669999122619629,3.54000091552734,0,0.1460423756023812,-5.400030517752785,26.79999923706055,-2.173904209841084,26.649999618530273,-1.1935490486825773,26.8700008392334,0.1460423756023812
3152,2005-10-25,27.0,27.25,26.38999938964844,26.729999542236328,763700.0,0.00334448729461978,1.2337664911246322,2.4545359966709075,43.81551262088871,36.73270383227946,-0.4725938122712918,0.5465501888247815,1.2098639034801622,2.3305230196443034,22.478897807913107,0.860000610351559,-0.826483557394738,-0.35549983978271626,-2.0788927445740093,1.3678930650085768,-1.217196292178361,0.5061966126129285,1.5764044047419645,77.77780917449843,37.40126791027279,0.8616964523956457,10,-0.375,0.44499969482421875,1.547499656677246,2.5799989700317383,3.8700008392333984,1,0.1474073904531974,-1.5106446873960084,26.90999984741211,-5.400030517752785,26.79999923706055,-2.173904209841084,26.649999618530273,0.1474073904531974
3153,2005-10-26,27.420000076293945,27.540000915527344,26.54999923706055,27.0,1040300.0,0.015555558381257217,1.9999971100855019,1.5555532008081494,41.865510838372714,37.34547676162113,-0.8047809875831646,0.1201066559978301,0.7384494616386235,1.9096406634253924,23.120555277274264,0.9900016784667933,-0.9473794172987837,0.07250022888183594,-1.6479877521173982,1.79298820988107,-0.7877437616177829,0.9327442193814548,1.0998762403531792,89.56515825996958,47.46769430676383,0.8602439904996172,10,-0.6749992370605469,0.024999618530273438,1.0824999809265137,2.159998893737793,3.930000305175785,2,0.12873817202128235,1.2337664911246322,27.0,-1.5106446873960084,26.90999984741211,-5.400030517752785,26.79999923706055,0.12873817202128235
3154,2005-10-27,27.229999542236328,27.59000015258789,27.0,27.53000068664551,690800.0,-0.00692926818121653,1.8095240257764498,-0.7142883093174048,39.4514805285527,37.94260119407789,-0.5241015881388549,0.22309706066630142,0.8682873054561213,2.0977249694398274,23.67662973524689,0.5900001525878906,-1.0463203756555757,-0.05500030517578125,-1.6910096027663215,1.581008992414759,-0.8730049539710514,0.7630043436194889,1.2344792480778537,69.99996821087623,27.28019720248448,0.8180046487952695,10,-0.45999908447265625,0.21500015258789062,1.2450003623962402,2.34999942779541,3.5,3,0.13698125614915058,1.9999971100855019,27.420000076293945,1.2337664911246322,27.0,-1.5106446873960084,26.90999984741211,0.13698125614915058
3155,2005-10-28,27.01000022888184,27.459999084472656,26.63999938964844,27.229999542236328,817100.0,-0.008079299194010181,1.411769490764754,0.7333282470896945,38.79668501334951,38.317484671599395,-0.22946983913952934,0.3699143363165476,1.0227152215246882,2.3219340421431944,24.392558102380125,0.8199996948242152,-0.9665634091937889,-0.21649961471557333,-1.8006084935779825,1.3676092641468358,-1.008554054146778,0.5755548247156312,1.400188985626059,51.66670375397777,8.033521183326954,0.7920544394312046,10,-0.23999977111816762,0.43499946594237926,1.2674999237060511,2.52499961853027,4.319999694824212,4,0.12328766736348551,1.8095240257764498,27.229999542236328,1.9999971100855019,27.420000076293945,1.2337664911246322,27.0,0.12328766736348551
3156,2005-10-31,28.20000076293945,28.420000076293945,27.10000038146973,27.11000061035156,688300.0,0.04405777578576764,-1.3783765207230978,-4.954561611888101,56.98323665176308,40.38355275748929,-1.312987666016447,-0.9084025054479419,-0.21973596663112716,1.1282563476106056,24.979846998411215,1.4099998474121058,-0.8162975966722392,1.0000008583068798,-0.4933388976044739,2.4933406142182335,0.2533309803512047,1.7466707362625549,-2.4500007629394496,89.16259906699658,39.14252583921609,0.7466698779556764,10,-1.0150003433227504,-0.7550010681152308,0.03749942779541371,1.3349990844726598,2.920000076293949,0,0.07269500643966897,1.411769490764754,27.01000022888184,1.8095240257764498,27.229999542236328,1.9999971100855019,27.420000076293945,0.07269500643966897
3157,2005-11-01,28.82999992370605,28.959999084472656,28.0,28.09000015258789,973600.0,0.022340395167455007,-1.0869543583949248,0.6788987775471818,75.7700184429223,44.69187068920781,-1.6948065751500927,-1.6049357473624575,-0.8904661060241601,0.49756740892825846,25.880963489708243,0.9599990844726562,-0.6279507803101971,1.6199999809265115,0.08426395641562223,3.155736005437401,0.8521319686710669,2.387867993181956,-3.0265999221801714,94.60584361006494,38.98223572071587,0.767868012255444,11,-1.1550006866455043,-1.3850002288818324,-0.6149997711181605,0.7049999237060582,2.4500007629394602,1,0.05619149648007182,-1.3783765207230978,28.20000076293945,1.411769490764754,27.01000022888184,1.8095240257764498,27.229999542236328,0.05619149648007182
3158,2005-11-02,29.78000068664551,29.82999992370605,28.75,28.90999984741211,708900.0,0.032951812884269405,1.2268055427197329,1.1756771734115623,80.00000657706292,49.41636770243091,-2.445818075831781,-2.5112056345787757,-1.864228606352821,-0.45024049029969504,26.079423911180193,1.0799999237060511,-0.428437506042485,2.4605007171630895,0.5452707352210489,4.37573069910513,1.5028857261920692,3.41811570813411,-3.85033672180176,98.432626059879,36.668829376098174,0.957614990971021,11,-1.6700010299682653,-1.990000724792484,-1.5725002288818395,-0.245000839233402,1.6999988555908168,2,0.0366017504182492,-1.0869543583949248,28.82999992370605,-1.3783765207230978,28.20000076293945,1.411769490764754,27.01000022888184,0.0366017504182492
3159,2005-11-03,29.96999931335449,30.10000038146973,29.79999923706055,29.8700008392334,649900.0,0.006380074624853238,-1.4999920527696837,0.11494066397591464,80.37225249811036,54.668860259262516,-2.363942758582006,-2.6977538209193916,-2.06982347654386,-0.6368393358228239,26.49747864961849,0.31999969482421875,-0.19691956893852947,2.5604993820190387,0.3332376964874797,4.787761067550598,1.4468685392532592,3.674130224784818,-3.8063151909789994,96.24274477312184,28.57251065501069,1.113630842765779,11,-1.724999427795403,-2.0449991226196254,-1.7799987792968714,-0.43499946594237926,1.8100013732910227,3,0.046046082740493155,1.2268055427197329,29.78000068664551,-1.0869543583949248,28.82999992370605,-1.3783765207230978,28.20000076293945,0.046046082740493155
3160,2005-11-04,29.899999618530273,30.04999923706055,29.63999938964844,29.959999084472656,271600.0,-0.002335658873139357,2.416668653489953,-0.6000038147554955,78.496508918023,59.50569023211614,-2.020434255188267,-2.631126225040287,-2.0188116331649937,-0.5661276332471346,26.8654288269779,0.4099998474121094,0.005613070336238479,2.4069996833801284,-0.061889838690927235,4.875889205451184,1.1725549223445988,3.641444444415658,-3.421410195427246,93.33330790201812,20.64587565920867,1.2344447610355285,11,-1.6549997329711879,-1.9749994277954102,-1.8749990463256836,-0.36499977111816406,2.190000534057617,4,0.0277591951269347,-1.4999920527696837,29.96999931335449,1.2268055427197329,29.78000068664551,-1.0869543583949248,28.82999992370605,0.0277591951269347
3161,2005-11-07,30.68000030517578,30.770000457763672,30.0,30.0,425700.0,0.02608697981929442,-1.2647062123439061,-11.333439298089456,88.2746964856231,64.44559955041996,-2.46907088592625,-3.380459674487856,-2.7810810265706785,-1.3454240527061607,26.978029621163756,0.8700008392333984,0.25999794928034703,3.0575003623962402,0.21354534934187797,5.9014553754506025,1.635522855869059,4.479477868923421,-3.911698005403416,96.75089755542672,18.577200149341564,1.4219775065271805,11,-2.020000457763672,-2.4200000762939453,-2.6549997329711914,-1.1450004577636719,1.5999984741210938,0,0.021186428033399096,2.416668653489953,29.899999618530273,-1.4999920527696837,29.96999931335449,1.2268055427197329,29.78000068664551,0.021186428033399096
3162,2005-11-08,30.36000061035156,30.709999084472656,29.899999618530273,30.709999084472656,333400.0,-0.010430237667573894,3.6285885558583106,-0.5147034074207101,81.55514771947702,68.85555920387598,-1.8129875843801955,-2.9842775019947645,-2.426070632235831,-1.0307251857727877,26.908500456564504,0.8099994659423828,0.5453562671871595,2.5920006752014118,-0.5015964317151109,5.685597782117934,1.0452021217431486,4.138799228659675,-3.191528494780062,79.70298245050792,2.924058024666735,1.5467985534582613,11,-1.6550006866455043,-2.100000381469723,-2.335000038146969,-0.8250007629394496,1.4599990844726598,1,0.025032945112086313,-1.2647062123439061,30.68000030517578,2.416668653489953,29.899999618530273,-1.4999920527696837,29.96999931335449,0.025032945112086313
3163,2005-11-09,30.520000457763672,30.57999992370605,29.81999969482422,30.15999984741211,437600.0,0.005270087094713771,2.1666706403134732,-1.028577656675739,85.37478359261543,73.9581484332163,-1.6617602162467335,-2.9655350846379918,-2.542353500924335,-1.1897204518181894,25.612964435639878,0.7600002288818324,0.8395352586472384,2.542000484466552,-0.7041772320641613,5.788178200997265,0.9189116262011972,4.165089342731907,-2.9913755079729576,77.876127106943,-1.9709802396257174,1.623088858265356,11,-1.8150005340576172,-2.260000228881836,-2.4700002670288086,-0.9850006103515625,1.4399986267089844,2,0.024901710926695353,3.6285885558583106,30.36000061035156,-1.2647062123439061,30.68000030517578,2.416668653489953,29.899999618530273,0.024901710926695353
3164,2005-11-10,30.76000022888184,30.790000915527344,30.1299991607666,30.59000015258789,364900.0,0.007863688319739826,4.739109522585354,0.47222163353538055,85.6115231312356,79.15979711298142,-1.5068301865252138,-3.008519112634353,-2.7368803836604663,-1.4249147592280345,24.320742735616683,0.6600017547607422,1.0894940704750127,2.559000205993655,-0.812183871591845,5.930184283579155,0.8734081672009069,4.2445922447864035,-2.907237728293829,97.39124810094701,14.771899441172252,1.6855920387927494,11,-1.8149995803833043,-2.4899997711181676,-2.5025000572204625,-1.2250003814697301,0.8699989318847621,3,0.023406999609787205,2.1666706403134732,30.520000457763672,3.6285885558583106,30.36000061035156,-1.2647062123439061,30.68000030517578,0.023406999609787205
3165,2005-11-11,30.88999938964844,30.90999984741211,30.56999969482422,30.770000457763672,181000.0,0.004226240565646577,3.250005960470162,0.7058757531218857,85.6630910133768,82.34644759760516,-1.1494487090824705,-2.93373018593876,-2.7973590923912077,-1.547866685670268,23.3928149287101,0.3400001525878906,1.3470125942137408,2.4634993553161664,-0.9969800229432124,5.923978733575545,0.733259666186477,4.193739044445856,-2.684768279267711,98.16509587487828,13.507989374670657,1.7302396891296892,11,-1.4349994659423864,-2.5599994659423864,-2.6149992942810094,-1.3549995422363317,0.6800003051757777,4,0.028811955797426014,4.739109522585354,30.76000022888184,2.1666706403134732,30.520000457763672,3.6285885558583106,30.36000061035156,0.028811955797426014
3166,2005-11-14,30.60000038146973,30.959999084472656,30.309999465942386,30.959999084472656,339500.0,-0.009388119582672827,2.6111220018755463,-3.0000158947132998,81.14188866555817,82.94332206678692,-0.5399941070484289,-2.457862348697251,-2.4365522804600417,-1.247166070477462,22.08854854386817,0.6499996185302699,1.6548879856572256,1.9755002975463896,-1.5076711873519493,5.458671782444728,0.23391455509722192,3.717086039995557,-2.0161016479046054,68.42114949605845,-16.399504775360413,1.7415857424491692,11,-0.745000839233402,-2.245000839233402,-2.3250002861022985,-1.0650005340576207,1.3699989318847585,0,0.048692802370697175,3.250005960470162,30.88999938964844,4.739109522585354,30.76000022888184,2.1666706403134732,30.520000457763672,0.048692802370697175
3167,2005-11-15,30.0,30.57999992370605,29.8799991607666,30.520000457763672,324800.0,-0.019607855359147885,1.1875044703526345,1.4444509200341347,71.64430491350522,82.01491077083605,0.27203114649431726,-1.6353349701247026,-1.7873752091170267,-0.6374493438959661,20.498362591012135,0.7200012207031286,2.001118000490578,1.1809999465942376,-2.1417124749294913,4.503712368117963,-0.4803562641676251,2.8423561573561003,-1.035925210289669,15.789508907657506,-65.60418359847237,1.6613562107618634,11,0.2999992370605469,-1.6450004577636719,-1.7249999046325684,-0.4650001525878906,1.6200008392333984,1,0.07599995930989589,2.6111220018755463,30.60000038146973,3.250005960470162,30.88999938964844,4.739109522585354,30.76000022888184,0.07599995930989589
3168,2005-11-16,29.60000038146973,30.059999465942386,29.420000076293945,29.86000061035156,317200.0,-0.01333332061767567,-1.0645113656290204,0.49999999999998634,69.20585312170101,80.7741997290128,0.7194728370447976,-1.075463590321764,-1.3569848766827093,-0.22868334558783232,18.95323910728093,0.639999389648441,2.1607218722184953,0.6445003509521534,-2.563407753200341,3.852408455104648,-0.9594537011240938,2.2484544030284006,-0.31657770459742807,11.688339032676602,-68.2075910162055,1.6039540520762472,11,0.5899991989135707,-1.245000839233402,-1.3450002670288121,-0.06500053405762074,2.5300006866455043,2,0.07499997583595497,1.1875044703526345,30.0,2.6111220018755463,30.60000038146973,3.250005960470162,30.88999938964844,0.07499997583595497
3169,2005-11-17,30.670000076293945,30.70000076293945,29.61000061035156,29.78000068664551,440600.0,0.03614863787279066,1.2947353204544074,-3.4230715621905947,76.06838744735768,80.50440845449444,-0.2690869088414729,-1.927686586408221,-2.369993847656694,-1.2955810281306732,18.08234407674631,1.1000003814697195,2.205009151089964,1.5135000228881843,-1.5881756361382884,4.615175681914657,-0.03733780662505026,3.064337852401419,-1.25,81.16888344482247,-2.202931904130523,1.5508378295132357,11,-0.48000049591064453,-2.2150001525878906,-3.015000343322754,-1.5599994659423828,1.1700000762939453,3,0.042060613138889424,-1.0645113656290204,29.60000038146973,1.1875044703526345,30.0,2.6111220018755463,30.60000038146973,0.042060613138889424
3170,2005-11-18,30.690000534057614,30.809999465942386,30.3799991607666,30.78000068664551,319800.0,0.0006521179561107537,4.733424887464489,-0.10112383630223548,71.28206181573827,78.61633793561836,-0.18465992705473866,-1.7300141475045763,-2.353840332010261,-1.3116930095730872,17.206002746154713,0.4300003051757848,2.1254078024371594,1.3390004158019977,-1.6253059685946205,4.303306800198619,-0.14315277639631319,2.8211536080003086,-1.2700004577636683,82.46761530487231,-0.16461189888670447,1.4821531921983107,11,-0.5000009536743129,-2.235000610351559,-3.0350008010864222,-1.610000610351559,1.4400005340576207,4,0.030628824058371862,1.2947353204544074,30.670000076293945,-1.0645113656290204,29.60000038146973,1.1875044703526345,30.0,0.030628824058371862
3171,2005-11-21,30.84000015258789,30.88999938964844,30.020000457763672,30.5,419300.0,0.004887573017922087,2.9545529420944012,-3.777773068282667,68.71509629984818,77.18966555565959,-0.34595795784863625,-1.6553632050299179,-2.519034821051335,-1.4604051964935074,16.07648903829219,0.8699989318847692,2.029163227740881,1.2925000190734863,-1.5069426802687929,4.0919427184157655,-0.10722133059765326,2.692221368744626,-1.2299995422363317,96.59868976765345,14.84153853217309,1.3997213496711398,11,-0.6500005722045898,-2.385000228881836,-3.185000419616699,-1.7649993896484375,1.2299995422363281,0,0.023670542756955015,4.733424887464489,30.690000534057614,1.2947353204544074,30.670000076293945,-1.0645113656290204,29.60000038146973,0.023670542756955015
3172,2005-11-22,30.979999542236328,31.01000022888184,30.57999992370605,30.790000915527344,199900.0,0.0045395392009,2.440002441406209,0.5588192395292217,63.157894736842074,74.72112234946256,-0.43444863067907136,-1.5619866942308,-2.6635665962405,-1.5939788571868192,14.719231239267504,0.43000030517578836,1.9633393515150814,1.233499431610106,-1.3618589793228324,3.8288578425430444,-0.0641797738563632,2.531178637076575,-1.153999176025394,98.1131645429919,17.702564215191572,1.2976792054664685,11,-0.7649993896484375,-2.4999990463256836,-3.422499656677246,-1.989999771118164,1.029998779296868,1,0.031956093794270446,2.9545529420944012,30.84000015258789,4.733424887464489,30.690000534057614,1.2947353204544074,30.670000076293945,0.031956093794270446
3173,2005-11-23,30.95000076293945,31.15999984741211,30.790000915527344,31.10000038146973,303600.0,-0.0009683272995527625,1.7407475433924144,-0.7894773826972487,61.136390729409804,72.00166319370415,-0.3766484189132626,-1.3217355591421693,-2.625647082750401,-1.5606973218881208,13.834204859217586,0.3699989318847656,1.7544289462585532,1.0270006179809528,-1.375113418213271,3.4291146541751765,-0.1740564001161573,2.228057636078063,-0.9300003051757777,86.45166530075807,7.711446794903338,1.2010570180971116,11,-0.6600008010864222,-2.3950004577636683,-3.432500839233395,-2.2000007629394496,1.0399990081787145,2,0.021647820994441735,2.440002441406209,30.979999542236328,2.9545529420944012,30.84000015258789,4.733424887464489,30.690000534057614,0.021647820994441735
3174,2005-11-25,30.959999084472656,31.04999923706055,30.6299991607666,30.899999618530273,58800.0,0.0003230475375359809,2.5000039736467006,-0.3999974568620031,62.211991085550814,69.39598542394569,-0.39704719004169675,-1.094056649877139,-2.6132604778395248,-1.5663634000842883,12.904205605307201,0.42000007629394887,1.6310702343007364,0.8504989624023445,-1.2287565206833264,2.929754445488019,-0.18912877914049275,1.8901267039451817,-0.7119987487792976,82.45606403340874,5.332022078339534,1.0396277415428368,11,-0.6699991226196289,-2.184999465942383,-3.5124993324279785,-2.3849992752075195,0.9600009918212891,4,0.03779076286308314,1.7407475433924144,30.95000076293945,2.440002441406209,30.979999542236328,2.9545529420944012,30.84000015258789,0.03779076286308314
3175,2005-11-28,30.34000015258789,31.06999969482422,30.31999969482422,31.059999465942386,220400.0,-0.020025805885624637,1.027027653986231,-12.000095368280569,45.933005402642934,65.48388728362177,0.1527981382281176,-0.22323655628213146,-1.988902817258925,-0.9444758110774956,11.400281575582083,0.75,1.4523539109503538,0.06400003433227397,-1.4176403567508835,1.5456404254154315,-0.6768201612093065,0.8048202298738545,0.8199996948242188,28.070163697447498,-44.647404251870626,0.7408201955415789,11,-0.05000019073486328,-1.5650005340576172,-2.9674997329711914,-1.9499998092651367,1.6499996185302734,0,0.0494396833373798,2.5000039736467006,30.959999084472656,1.7407475433924144,30.95000076293945,2.440002441406209,30.979999542236328,0.0494396833373798
3176,2005-11-29,30.25,30.729999542236328,30.21999931335449,30.53000068664551,326500.0,-0.002966386029507495,-1.9999831705551616,0.38889021343781677,48.60758479024445,62.92425171437058,0.21001495042822427,0.02974395208956082,-1.8793809175184641,-0.8540491942401367,11.247374746995806,0.5100002288818395,1.2389697688041679,-0.128500080108644,-1.2437772011679264,0.9867770409506385,-0.686138640638287,0.429138480420999,0.8931998443603533,3.191560595823275,-65.80685268574207,0.557638560529642,11,0.039999961853027344,-1.4750003814697266,-2.877499580383301,-1.859999656677246,1.389999389648441,1,0.06214879564017295,1.027027653986231,30.34000015258789,2.5000039736467006,30.959999084472656,1.7407475433924144,30.95000076293945,0.06214879564017295
3177,2005-11-30,30.45000076293945,30.78000068664551,30.28000068664551,30.35000038146973,267800.0,0.00661159546907264,-3.1666706403135647,-0.3571433437101628,49.122809533506725,60.69280242679343,0.09002693960508168,-0.04497338616878821,-2.044882966377731,-1.0593220475246206,11.797692584672587,0.5300006866455114,1.0081155122237249,-0.009499359130863638,-0.8535864083849241,0.8345876901231968,-0.43154288375789207,0.4125441654961648,0.6562710601806678,24.46822541601473,-41.61410942340598,0.4220435246270294,11,-0.06500053405761363,-1.6750011444091761,-3.4650011062622035,-2.0900011062622035,1.389999389648441,2,0.0532019340326737,-1.9999831705551616,30.25,1.027027653986231,30.34000015258789,2.5000039736467006,30.959999084472656,0.0532019340326737
3178,2005-12-01,30.8700008392334,31.10000038146973,30.57999992370605,30.729999542236328,392100.0,0.013793105608231437,-1.3636355754767224,1.400007629365527,51.31895394821697,57.942865371333355,-0.14625915712619886,-0.39961488073434026,-2.398357516796125,-1.483642503333158,11.730863757475172,0.6499996185302805,0.822984526494011,0.3560007095336921,-0.4429038478815208,1.154905266948905,-0.04345156917391435,0.7554529882412986,-0.6500015258789098,73.86372010559742,11.256712556091038,0.3994522787076057,12,-0.2800006866455078,-2.0150012969970703,-3.835000991821289,-2.7950010299682617,1.260000228881836,3,0.03692897477511403,-3.1666706403135647,30.45000076293945,-1.9999831705551616,30.25,1.027027653986231,30.34000015258789,0.03692897477511403
3179,2005-12-02,31.35000038146973,31.59000015258789,30.559999465942386,30.940000534057614,305200.0,0.015549061522093899,1.3146098719289443,2.9285432078582545,55.088512473104025,56.14358211104066,-0.5807263914421803,-0.8125891378869845,-2.820678858267531,-1.9580298834014265,11.611838482963172,1.0300006866455043,0.7553262939814971,0.7670001983642614,-0.0714720616927984,1.6054724584213211,0.3477640683357315,1.1862363283927913,-1.112401046752936,82.48177926281747,23.36582250895411,0.41923613002853,12,-0.5450000762939489,-2.235000610351566,-4.2550001144409215,-3.3750000000000036,0.7899990081787145,4,0.020414653328895138,-1.3636355754767224,30.8700008392334,-3.1666706403135647,30.45000076293945,-1.9999831705551616,30.25,0.020414653328895138
3180,2005-12-05,30.729999542236328,31.3799991607666,30.46999931335449,31.35000038146973,257300.0,-0.019776741042716872,1.67647644559136,-1.5121977316498862,51.34019848237862,54.2130379090996,0.050897393716020645,-0.13409359432347046,-2.164489331495975,-1.3361248559969425,11.644058573456103,0.9099998474121129,0.7203009219771417,0.10549936294555806,-0.6704677780315613,0.8814665039226774,-0.28248420754299985,0.493482933434116,-0.43830417480468853,37.22627127492968,-19.857023336651586,0.38798357048855914,12,0.17500019073486328,-1.614999771118164,-3.622499465942383,-2.804999351501465,1.0900001525878906,0,0.038724391532191316,1.3146098719289443,31.35000038146973,-1.3636355754767224,30.8700008392334,-3.1666706403135647,30.45000076293945,0.038724391532191316
3181,2005-12-06,31.32999992370605,31.559999465942386,30.81999969482422,30.899999618530273,326200.0,0.01952490694459863,-1.5084731516503531,-0.6935479405277098,63.71134912566679,54.27453284119123,-0.5277897159944693,-0.7198056303081835,-2.730898961144245,-1.9446041469871709,11.062326057876165,0.8299999237060582,0.5402661492155616,0.6729997634887646,-0.16474387505270016,1.5107434020302293,0.2541279442180304,1.0918715827594987,-0.9863723648681599,80.15264619250802,17.108766984156645,0.41887181927073314,12,-0.42500019073485973,-1.9849996566772425,-4.222499847412106,-3.4300003051757777,0.3500003814697301,1,0.021066066039557185,1.67647644559136,30.729999542236328,1.3146098719289443,31.35000038146973,-1.3636355754767224,30.8700008392334,0.021066066039557185
3182,2005-12-07,31.1200008392334,31.239999771118164,30.520000457763672,31.190000534057614,438900.0,-0.006702811521992924,7.470671393950274,-0.16278987242950996,66.30903167183747,54.8492707236832,-0.33061018233679107,-0.47426573202925226,-2.492925280121298,-1.7416767695296933,10.41146156510722,0.8099994659423793,0.4218679787117168,0.4250006675720215,-0.42487849379006803,1.274879828934111,6.108689097672482e-05,0.8499402482530662,-0.7265183766455081,58.03580703777072,-11.028975873006068,0.42493958068104487,12,-0.21500110626220703,-1.3250007629394531,-3.8050007820129395,-3.220001220703125,0.4599990844726527,2,0.01670946453701494,-1.5084731516503531,31.32999992370605,1.67647644559136,30.729999542236328,1.3146098719289443,31.35000038146973,0.01670946453701494
3183,2005-12-08,31.28000068664551,31.3700008392334,30.82999992370605,30.940000534057614,423400.0,0.00514138313294632,1.076924769834588,-4.857166212534408,58.13334974502539,54.39608835251371,-0.4904531859160848,-0.6054506864629126,-2.5883423640487315,-1.9161926506608857,9.898038100758772,0.5400009155273473,0.3227005495599471,0.547000503540044,-0.3372023765646368,1.4312033836447249,0.10489906348770361,0.9891019435923845,-0.8386575164576193,72.32149699507706,4.590022259951084,0.4421014400523406,12,-0.37500095367431996,-1.110000610351566,-3.7200012207031286,-3.380001068115238,0.5,3,0.017902795832784646,7.470671393950274,31.1200008392334,-1.5084731516503531,31.32999992370605,1.67647644559136,30.729999542236328,0.017902795832784646
3184,2005-12-09,31.479999542236328,31.59000015258789,31.01000022888184,31.399999618530273,337700.0,0.006393825166257194,2.866651407935788,0.23529378765608905,60.05089182018096,55.96474239890682,-0.6804941412538774,-0.7892063177619626,-2.7491170119911743,-2.129532250881809,9.249309104731173,0.5799999237060511,0.26562197413255717,0.7109993934631333,-0.23434700054325575,1.6563457874695224,0.23832619645993702,1.1836725904663297,-0.9927100927524357,90.17852429228056,23.306806916242564,0.47267319700319493,12,-0.5749998092651367,-0.9749994277954102,-3.5299997329711914,-3.5799999237060547,0.3800010681152308,4,0.020648079267180597,1.076924769834588,31.28000068664551,7.470671393950274,31.1200008392334,-1.5084731516503531,31.32999992370605,0.020648079267180597
3185,2005-12-12,31.78000068664551,31.8700008392334,31.440000534057614,31.65999984741211,309100.0,0.009529896720826603,1.8666577657403582,1.5000119209403682,61.51962537393186,57.399413574872085,-0.8434476514785665,-1.074186159616172,-2.9959278393174955,-2.438870019558653,8.57044475831357,0.4300003051757848,0.23085704681955832,0.9665004730224638,-0.08108876226639339,2.014089708311321,0.44270585537803697,1.4902950906668906,-1.2486028090374575,93.33332391433066,28.97343440186151,0.5237946176444277,12,-0.7049999237060582,-1.1350002288818395,-3.6950006484985387,-3.855000495910648,-0.6500015258789098,0,0.011327838112798139,2.866651407935788,31.479999542236328,1.076924769834588,31.28000068664551,7.470671393950274,31.1200008392334,0.011327838112798139
3186,2005-12-13,32.09000015258789,32.299999237060554,31.6200008392334,31.6200008392334,555700.0,0.009754545602405962,-1.8936144309397052,3.9166335532065917,63.05884243131966,58.94786167462908,-0.9666484567440818,-1.3352964566686012,-3.265768930193616,-2.752666153212118,8.426999419643447,0.6799983978271555,0.19850736510089462,1.2019999504089363,0.015610453885230413,2.388389446932642,0.6088052021470851,1.7951946986707874,-1.4782860972823144,88.20229053440053,26.950687102812466,0.5931947482618528,12,-0.7050008773803711,-1.230000495910641,-4.005000114440918,-4.164999961853027,-0.6900005340576172,1,-0.00841385031099473,1.8666577657403582,31.78000068664551,2.866651407935788,31.479999542236328,1.076924769834588,31.28000068664551,-0.00841385031099473
3187,2005-12-14,32.279998779296875,32.52000045776367,31.959999084472656,31.959999084472656,427300.0,0.005920804792943102,-2.5000119209403238,0.6808514092080433,65.07935615464332,60.476795253120905,-0.9719767598399542,-1.4184499042669536,-3.409349598086287,-2.9497062968714864,8.978102106941616,0.5600013732910156,0.31040206480670207,1.2779986381530755,0.01517672414317417,2.5408205521629768,0.646587681148123,1.9094095951580279,-1.5332219094509014,85.79872173823739,26.58906246427901,0.6314109570049511,12,-0.784998893737793,-1.3099985122680664,-3.8199987411499023,-4.019998550415039,-0.46999931335448863,2,-0.018587314027592505,-1.8936144309397052,32.09000015258789,1.8666577657403582,31.78000068664551,2.866651407935788,31.479999542236328,-0.018587314027592505
3188,2005-12-15,31.81999969482422,32.200000762939446,31.6299991607666,32.18000030517578,360400.0,-0.014250281966171618,1.8499971389880303,-1.125002980235081,58.84774873844111,60.89448817149169,-0.4057139656046118,-0.825953525938079,-2.8737933406229033,-2.502209504956596,9.950580963209529,0.6499996185302734,0.415824632402245,0.706999588012696,-0.4198979912331211,1.8338971672585132,0.14355079838978568,1.2704483776356064,-0.8959004661864753,53.64234060694088,-2.518294209374737,0.5634487896229089,12,-0.3249998092651367,-0.8499994277954102,-3.3374996185302734,-3.559999465942383,0.030000686645511365,3,-0.0075424190263962965,-2.5000119209403238,32.279998779296875,-1.8936144309397052,32.09000015258789,1.8666577657403582,31.78000068664551,-0.0075424190263962965
3189,2005-12-16,31.959999084472656,32.130001068115234,31.81999969482422,31.81999969482422,741300.0,0.004399729446610046,-3.428610354223433,-0.38888653414148266,68.4931500884,62.80037168327184,-0.5029790547043902,-0.9110649878567543,-2.953748918689346,-2.6667977300810257,10.239767822043802,0.3100013732910156,0.5190189395782738,0.7824990272521966,-0.38459088504548333,1.94958893954988,0.19895407110335483,1.3660439834010383,-0.8763097329223193,48.14801732861694,-11.088098874597257,0.5835449561488415,12,-0.4399986267089844,-0.9899988174438477,-3.477499008178711,-3.6999988555908203,0.19000244140625,4,-0.005631990080831817,1.8499971389880303,31.81999969482422,-2.5000119209403238,32.279998779296875,-1.8936144309397052,32.09000015258789,-0.005631990080831817
3190,2005-12-19,31.6299991607666,32.040000915527344,31.540000915527344,32.0,335700.0,-0.010325404667060223,1.222209035692639,-2.642874659400545,64.93506547122895,62.936340166112075,-0.03563602327772131,-0.5344325883759424,-2.5682360960718924,-2.369622739592028,10.244705830636839,0.5,0.5808860003939316,0.40549917221069265,-0.7546178258639955,1.5656161702853844,-0.1745593268266532,0.9855576712480385,-0.4026786985949329,9.183498701834559,-54.781404873490814,0.5800584990373454,12,-0.10999870300292969,-0.659998893737793,-3.022498607635498,-3.3599987030029297,0.8799991607665945,0,0.007271623638556601,-3.428610354223433,31.959999084472656,1.8499971389880303,31.81999969482422,-2.5000119209403238,32.279998779296875,0.007271623638556601
3191,2005-12-20,31.56999969482422,31.940000534057614,31.459999084472656,31.53000068664551,241800.0,-0.0018969164569819785,-4.3332838841617445,-0.10810518230602122,62.50000000000003,62.513114424796804,0.06927231057660777,-0.43947119084840125,-2.447763085257442,-2.344088335980338,10.682313028768334,0.4800014495849574,0.5877994591883535,0.30899972915649343,-0.8461055830068176,1.464105041319808,-0.26855292692516386,0.8865523852381507,-0.21341123309334975,10.377402626379677,-56.16353846084699,0.5775526560816565,12,0.10500049591064453,-0.5999994277954102,-2.677499771118164,-3.239999771118164,0.9900016784667969,1,-0.0139372992813096,1.222209035692639,31.6299991607666,-3.428610354223433,31.959999084472656,1.8499971389880303,31.81999969482422,-0.0139372992813096
3192,2005-12-21,31.96999931335449,32.080001831054695,31.57999992370605,31.60000038146973,285000.0,0.012670244611875825,-1.4390346021083285,9.250202660817964,62.33183453775824,62.97961273510045,-0.22068234851522917,-0.8026520578747487,-2.760762045080554,-2.7737029039600642,11.072609871840019,0.5100021362304759,0.6770725646979194,0.6594993591308551,-0.5292627745814009,1.8482614928431111,0.06511829227472887,1.2538804259869814,-0.5100002288818324,68.9187935274015,3.167644339665074,0.594381066856128,12,-0.20499897003173473,-0.99999904632568,-2.8649997711181605,-3.6149997711181605,0.8500003814697301,2,-0.017829205726198283,-4.3332838841617445,31.56999969482422,1.222209035692639,31.6299991607666,-3.428610354223433,31.959999084472656,-0.017829205726198283
3193,2005-12-22,31.6200008392334,32.130001068115234,31.3700008392334,31.989999771118164,291600.0,-0.010947716034979349,1.3384567531720601,-1.000000000000019,53.11779237094761,62.20926835185231,0.20407805979083093,-0.4214955124496491,-2.2896072747092973,-2.460924387562301,11.168090934025592,0.7600002288818359,0.6442821135413226,0.27600088119506694,-0.9077375612781324,1.4597393236682663,-0.31586834004153275,0.8678701024316666,0.8999996185302734,32.89472693551909,-29.47026783007668,0.5918692212366006,12,0.3249998092651367,-0.6500005722045898,-2.292501449584961,-3.2650012969970703,1.3099994659423828,3,0.0060088115643957,-1.4390346021083285,31.96999931335449,-4.3332838841617445,31.56999969482422,1.222209035692639,31.6299991607666,0.0060088115643957
3194,2005-12-23,32.130001068115234,32.18000030517578,31.6299991607666,31.71999931335449,151200.0,0.016129039068494944,1.1568662650016643,-1.1081160496118372,66.58772099514941,62.772390087543144,-0.22799971395802388,-0.8847072539792791,-2.6693822065723367,-3.0012456746142036,11.525633043418255,0.5599994659423828,0.6304572740016496,0.7275010108947768,-0.4914519624180471,1.9464539842076007,0.11802452423836485,1.3369774975511888,0.36699939727783004,93.82725061400183,27.11406059981607,0.6094764866564112,12,-0.18500041961669922,-1.0650005340576172,-2.85750150680542,-3.7750015258789062,0.2700004577636719,4,-0.008714618031039123,1.3384567531720601,31.6200008392334,-1.4390346021083285,31.96999931335449,-4.3332838841617445,31.56999969482422,-0.008714618031039123
3195,2005-12-27,31.84000015258789,32.279998779296875,31.6200008392334,32.220001220703125,331400.0,-0.009025860749663384,1.6400119019462733,-0.9268279067170868,56.521751856009175,62.046046690286424,0.07979886620590193,-0.502322559227423,-2.252419897708755,-2.7347780641890687,12.392137836415488,0.6599979400634766,0.6586616653039847,0.3625000953674302,-0.7621304127557096,1.4871306034905665,-0.19981515869413613,0.9248153494290001,0.6344603202819812,51.64839310753907,-12.812710145576638,0.5623152540615688,12,0.10500049591064453,-0.5699996948242188,-2.517500400543213,-3.4850006103515625,0.740001678466804,1,0.009736223988862536,1.1568662650016643,32.130001068115234,1.3384567531720601,31.6200008392334,-1.4390346021083285,31.96999931335449,0.009736223988862536
3196,2005-12-28,32.130001068115234,32.34999847412109,31.46999931335449,31.5,260200.0,0.009108068911355627,-1.550713180008809,-1.6578928876173267,62.65665729881875,61.77685792852814,-0.22789701486080105,-0.6790733954519155,-2.4178537818908055,-3.039519954154791,13.318325255818895,0.879999160766598,0.672097113608416,0.558500957489013,-0.44150445639034075,1.5585063713683667,0.05849825054933433,1.0585036644286916,0.32237021208190697,77.55123092403535,11.770205384347108,0.5000027069396771,12,-0.27000141143799183,-0.8600006103515625,-2.8075013160705566,-3.7750015258789062,0.049999237060546875,2,0.01182686712684422,1.6400119019462733,31.84000015258789,1.1568662650016643,32.130001068115234,1.3384567531720601,31.6200008392334,0.01182686712684422
3197,2005-12-29,32.06999969482422,32.40999984741211,31.940000534057614,32.22999954223633,174800.0,-0.0018674563117446752,-1.2381017257038847,-0.2539675811832808,60.15423546896044,61.92202312080806,-0.2244164421731334,-0.5180432875316292,-2.2143282372843416,-2.9851778487751623,14.278099584978621,0.46999931335449574,0.6545759595092413,0.4174996376037612,-0.45422854958492564,1.2892278247924445,-0.018364455990578676,0.8533637311981046,0.36072417655364575,67.30764645792183,2.256707465390747,0.43586409359434247,12,-0.17999935150146484,-0.6999998092651367,-2.747499942779541,-3.7150001525878906,0.5699996948242259,3,0.015279129502014932,-1.550713180008809,32.130001068115234,1.6400119019462733,31.84000015258789,1.1568662650016643,32.130001068115234,0.015279129502014932
3198,2005-12-30,32.009998321533196,32.330001831054695,31.479999542236328,31.86000061035156,314500.0,-0.0018709502295600755,1.1518916439314695,-0.9374865889421136,57.0666503906249,60.6524120432775,-0.15045100527628108,-0.38815821641602,-2.0330415837913236,-2.9309227521760484,14.551938514115859,0.8500022888183665,0.6006164263220839,0.3004983901977454,-0.5021410613311517,1.1031378417266424,-0.10082133556669959,0.7018181159621939,0.40000152587891336,57.44667035961558,-4.242972931951179,0.4013197257644483,12,-0.11999797821044211,-0.639998435974114,-2.6624979972839284,-3.629998207092278,0.8500022888183594,4,0.025304636543705517,-1.2381017257038847,32.06999969482422,-1.550713180008809,32.130001068115234,1.6400119019462733,31.84000015258789,0.025304636543705517
3199,2006-01-03,31.989999771118164,32.380001068115234,31.34000015258789,32.25,702000.0,-0.0006247594958972424,2.999985328154172,-1.7333613082068517,53.025925669413866,59.32917428752027,-0.14052726821323702,-0.3349259443666597,-1.882397116341565,-2.9184418273471024,14.299851251042847,1.0400009155273438,0.5137939885381755,0.24849987030029297,-0.5447682792646518,1.0417680198652342,-0.14813420448217585,0.6451339450827653,0.4200000762939453,60.74764522592284,2.934279748969942,0.3966340747824707,1,-0.11499977111816406,-0.619999885559082,-2.5674996376037598,-3.5349998474121094,0.7899990081787109,1,0.029384199461804483,1.1518916439314695,32.009998321533196,-1.2381017257038847,32.06999969482422,-1.550713180008809,32.130001068115234,0.029384199461804483
3200,2006-01-04,31.920000076293945,32.389999389648445,31.739999771118164,31.979999542236328,340900.0,-0.00218817428337148,-2.0952357164590873,0.23076697355390088,47.368417944679756,57.64788739248468,-0.028010479885004713,-0.18045533960099647,-1.6847069471244431,-2.854207701808747,14.172298458228944,0.6499996185302805,0.4855210263697458,0.11900014877319265,-0.5179295705545712,0.7559298681009565,-0.1994647108906875,0.43746500843707636,-0.5799999237060547,54.20561580639871,0.22648593545304152,0.31846485966388277,1,-0.04500007629394531,-0.5500001907348633,-2.387500286102295,-3.4650001525878906,1.1299991607666087,2,0.0150376393620828,2.999985328154172,31.989999771118164,1.1518916439314695,32.009998321533196,-1.2381017257038847,32.06999969482422,0.0150376393620828
3201,2006-01-05,31.989999771118164,32.18000030517578,31.70000076293945,31.82999992370605,336400.0,0.002192972890254108,-1.2857220708446648,-2.66668785961795,45.337634580061135,55.75964295274056,-0.035948182698263054,-0.20920007092406578,-1.6271162550135259,-2.919884514295113,13.835676342010888,0.4799995422363317,0.3991998098353484,0.15599985122680593,-0.4455905702624605,0.7575902727160688,-0.14479535951782907,0.4567950619714374,-0.6499996185302734,60.74764522592284,10.347612212900778,0.30079521074463156,1,-0.11499977111816406,-0.619999885559082,-2.4574999809265137,-3.5349998474121094,1.4499988555908203,3,0.018443328044947638,-2.0952357164590873,31.920000076293945,2.999985328154172,31.989999771118164,1.1518916439314695,32.009998321533196,0.018443328044947638
3202,2006-01-06,31.63999938964844,32.169998168945305,31.45000076293945,32.110000610351555,513900.0,-0.010940931040134494,1.440684322143532,-2.9375104308226514,46.99999491373703,55.07988767971716,0.2931464430630868,0.191576996174593,-1.153863302055239,-2.571704061198435,14.140977564260886,0.7199974060058558,0.34156220205595034,-0.2200004577636676,-0.729571796969207,0.2895708814418718,-0.4747861273664391,0.03478521183910388,-0.27899925231933764,28.571376670747934,-20.53374901225816,0.2547856696027702,1,0.23500061035155895,-0.2399988174438512,-2.1074995994567907,-3.1849994659423864,2.139999389648434,4,0.01706703305765589,-1.2857220708446648,31.989999771118164,-2.0952357164590873,31.920000076293945,2.999985328154172,31.989999771118164,0.01706703305765589
3203,2006-01-09,31.84000015258789,31.979999542236328,31.40999984741211,31.40999984741211,439500.0,0.0063211367508713145,-1.6511594897180675,-0.9148918901370249,48.03923401910588,53.01894468237899,0.14263388075547212,0.03760933893692098,-1.2392861954623022,-2.7627999387791746,14.31268654462059,0.5699996948242188,0.30921650004542656,-0.0479996681213386,-0.4788421726154368,0.3828428363727632,-0.2634209203683895,0.16742158412571229,-0.45842003021240174,47.61908221950115,-1.5407231261165748,0.21542125224705055,1,0.034999847412109375,-0.3450002670288086,-2.260000228881836,-3.385000228881836,2.229999542236328,0,0.025125604058627182,1.440684322143532,31.63999938964844,-1.2857220708446648,31.989999771118164,-2.0952357164590873,31.920000076293945,0.025125604058627182
3204,2006-01-10,32.130001068115234,32.220001220703125,31.51000022888184,31.70000076293945,400200.0,0.009108068911355627,1.3278697751206827,1.0000000000000082,58.27817079093648,53.214102341815355,-0.1646854714615067,-0.21207127655456404,-1.4028518357928306,-3.044833640117531,14.012130063906374,0.7100009918212855,0.25459467108833067,0.20950117111205913,-0.18857189274589103,0.6075742349700093,0.010464639183084046,0.4085377030410342,-0.7282525603942851,73.46954663469532,18.45768548133529,0.1990365319289742,1,-0.2550010681152344,-0.6350011825561523,-2.407501220703125,-3.6750011444091797,1.3600006103515696,1,0.02272018418825228,-1.6511594897180675,31.84000015258789,1.440684322143532,31.63999938964844,-1.2857220708446648,31.989999771118164,0.02272018418825228
3205,2006-01-11,32.139999389648445,32.220001220703125,31.729999542236328,32.11999893188477,228400.0,0.0003111833551456833,4.444338483057204,0.04651265946310353,59.59595051427763,52.874023810199674,-0.14265542968582068,-0.2041852350848643,-1.2765995587720909,-3.0475240682319225,13.336463927836062,0.4900016784667969,0.27869179947486344,0.20149955749512571,-0.20233869195271126,0.6053378069429627,-0.0004195672287963248,0.4034186822190442,-0.7299995422363352,90.12324747924379,28.24824109072283,0.20191912472391899,1,-0.2649993896484446,-0.6449995040893626,-2.179999351501472,-3.4699993133544993,1.5200004577636648,2,0.019912862532740494,1.3278697751206827,32.130001068115234,-1.6511594897180675,31.84000015258789,1.440684322143532,31.63999938964844,0.019912862532740494
3206,2006-01-12,31.81999969482422,32.27000045776367,31.76000022888184,32.06999969482422,218600.0,-0.00995643126637058,-1.75676595218215,-12.49971390425329,47.4048520551508,51.457425653109716,0.14387627800260105,0.09965913828084183,-0.8596216409440629,-2.721683721142398,12.0747807090132,0.5100002288818324,0.18629375900093592,-0.10500011444091939,-0.5055524301650394,0.2955522012832006,-0.30527627230298293,0.0952760434211406,-0.39039985656738097,47.674367026844806,-12.759839845209129,0.20027615786206013,1,0.045000076293948865,-0.2999992370605469,-1.809999942779541,-3.1499996185302734,1.299999237060554,3,0.03865491998846271,4.444338483057204,32.139999389648445,1.3278697751206827,32.130001068115234,-1.6511594897180675,31.84000015258789,0.03865491998846271
3207,2006-01-13,31.68000030517578,32.189998626708984,31.60000038146973,31.96999931335449,193900.0,-0.004399729446609935,-1.6222210919387021,1.1599960327148295,51.11939209717791,50.79661917606005,0.24891225294024721,0.20280111975441173,-0.642581215791111,-2.5738840568933554,10.622279489510888,0.5899982452392543,0.16442628622909794,-0.21499958038329936,-0.5928329685000051,0.16283380773340284,-0.4039162744416487,-0.026082886324946486,-0.2311924758911097,31.39537978389312,-31.1789198644338,0.18891669405835165,1,0.18499946594238637,-0.15999984741210938,-1.5550003051757812,-3.010000228881836,1.8699989318847727,4,0.05555550203847881,-1.75676595218215,31.81999969482422,4.444338483057204,32.139999389648445,1.3278697751206827,32.130001068115234,0.05555550203847881
3208,2006-01-17,31.57999992370605,31.81999969482422,31.10000038146973,31.5,312800.0,-0.0031565776675005486,1.5714285714285587,-0.27586274935379235,37.88544996996137,49.11434409834311,0.3145848540714766,0.29924169781250853,-0.49573944236574974,-2.4632326216211347,10.041434709088845,0.7199993133544886,0.08450222845357303,-0.3029999732971227,-0.7053145350742405,0.09931458847999508,-0.5041572541856816,-0.1018426924085638,0.8099994659423935,41.02559922532259,-16.86856398177887,0.2011572808885584,1,0.164999961853038,0.09500026702881215,-1.2300000190734828,-2.909999847412106,1.9800014495849645,1,0.06966430845173499,-1.6222210919387021,31.68000030517578,-1.75676595218215,31.81999969482422,4.444338483057204,32.139999389648445,0.06966430845173499
3209,2006-01-18,31.78000068664551,31.86000061035156,31.13999938964844,31.239999771118164,268600.0,0.006333146403503465,1.0571441027569337,6.75001788141083,48.62386685670149,49.25383842190108,0.09126004565422718,0.089661477466084,-0.6517341797160796,-2.648117762550175,9.3937461500466,0.7200012207031179,0.022915235500587272,-0.09399929046630362,-0.49711368528883426,0.3091151043562306,-0.2955564878775725,0.1075579069449617,0.584198722839357,58.11968041316121,-0.541210525083514,0.20155719741126663,1,-0.09500026702881215,-0.015000343322757459,-1.242500782012943,-3.110000610351566,1.4699993133544886,2,0.07205786528321267,1.5714285714285587,31.57999992370605,-1.6222210919387021,31.68000030517578,-1.75676595218215,31.81999969482422,0.07205786528321267
3210,2006-01-19,31.86000061035156,32.240001678466804,31.75,31.86000061035156,309800.0,0.002517304026983913,-3.4545359966710367,0.0,43.14720074977146,49.01045688520223,0.002072059826165429,0.029277238606699285,-0.6836345181725996,-2.713501107349881,8.910564350346167,0.490001678466804,-0.019385757164908313,-0.025499439239506927,-0.4120892050226921,0.36109032654367823,-0.2187943221310995,0.16779544365208565,0.47891481857300633,64.9572802840478,8.327085139933189,0.19329488289159272,1,-0.17500019073485973,-0.05000019073485973,-1.1550006866455043,-3.1900005340576136,1.689998626708995,3,0.05116136336750876,1.0571441027569337,31.78000068664551,1.5714285714285587,31.57999992370605,-1.6222210919387021,31.68000030517578,0.05116136336750876
3211,2006-01-20,31.1299991607666,31.979999542236328,30.8700008392334,31.75,383000.0,-0.02291278831136534,1.0555532989186391,-100.0,32.19696832863606,47.36567615352433,0.6674421017754106,0.7637844226789348,0.06182994469598313,-1.959088208945765,9.050738519003204,1.1099987030029297,-0.06142011670728209,-0.7335008621215806,-1.2301117802344663,-0.2368899440086949,-0.9818063211780199,-0.48519540306513775,1.1841379672088692,18.977968048449313,-34.80201961017329,0.24830545905644277,1,0.4400014877319336,0.5650014877319336,-0.26999855041503906,-2.3199987411499023,1.5900020599365234,4,0.08127210905402427,-3.4545359966710367,31.86000061035156,1.0571441027569337,31.78000068664551,1.5714285714285587,31.57999992370605,0.08127210905402427
3212,2006-01-23,31.399999618530273,31.56999969482422,31.1299991607666,31.38999938964844,390800.0,0.008673320431821674,1.5142860256892332,-0.016129379589545707,39.298269800785945,46.39445790704435,0.40210291707658996,0.4731501587673179,-0.1789351321248347,-2.1926403831135275,8.998654772435097,0.4400005340576172,-0.07139723986299984,-0.4350004196166992,-0.9698298488570671,0.09982900962366514,-0.7024151342368796,-0.16758570499651526,0.8563720578955127,38.68601858619589,-14.025801619688856,0.26741471462018246,1,0.17000102996826172,0.2950010299682617,-0.2775001525878906,-2.3749999999999964,5.80000114440918,0,0.054777048861474054,1.0555532989186391,31.1299991607666,-3.4545359966710367,31.86000061035156,1.0571441027569337,31.78000068664551,0.054777048861474054
3213,2006-01-24,31.809999465942386,31.90999984741211,31.35000038146973,31.35000038146973,413900.0,0.013057320139907125,-1.4347851326024426,45.998855617029506,47.222218951735925,45.166018813799845,-0.0140808078928778,0.08233576215319971,-0.5594906567792535,-2.560404020860048,9.075964284004876,0.5599994659423793,-0.07104522839014749,-0.03450050354003409,-0.5599171024568044,0.49091609537673264,-0.2972088029984157,0.22820779591835105,0.3909173769957057,68.61299641502201,16.218803192976026,0.2627082994583841,1,-0.2399988174438512,-0.16999912261963246,-0.577499389648441,-2.6749992370605504,4.9899997711181605,1,0.05469977366648848,1.5142860256892332,31.399999618530273,1.0555532989186391,31.1299991607666,-3.4545359966710367,31.86000061035156,0.05469977366648848
3214,2006-01-25,31.85000038146973,32.040000915527344,31.61000061035156,32.0,218400.0,0.0012574950078252378,2.7391095225853843,-0.32608677624267385,48.90966305914682,43.978653541007525,-0.10949083955569705,0.0213784269106867,-0.5767124509498203,-2.55846535340293,8.984805630862855,0.4300003051757848,-0.04998333548687128,0.01950044631958292,-0.4885187658051855,0.5275196584443478,-0.23450915974280306,0.27351005238196535,0.2976798213201768,71.53276948244046,18.567648952753828,0.25400960606238326,1,-0.27999973297119496,-0.2100000381469762,-0.6175003051757848,-2.715000152587894,4.179998397827152,2,0.05368919847222853,-1.4347851326024426,31.809999465942386,1.5142860256892332,31.399999618530273,1.0555532989186391,31.1299991607666,0.05368919847222853
3215,2006-01-26,32.150001525878906,32.25,31.79999923706055,32.040000915527344,254600.0,0.009419188094695219,1.9032535932269903,-0.733339267321966,52.32560396062661,44.52540375272706,-0.45586282054204474,-0.26794508195816036,-0.8541696810444286,-2.8036586530161998,8.581101194613893,0.4500007629394496,-0.038905779727414824,0.3040015220642083,-0.22377089484574242,0.8317739389741625,0.040115313609234704,0.5678877305191854,-1.2800006866455078,92.75372935259296,39.08875339033112,0.2638862084549766,1,-0.590001106262207,-0.5100011825561523,-0.905001163482666,-3.0150012969970703,3.1199989318847656,3,0.03421456988845417,2.7391095225853843,31.85000038146973,-1.4347851326024426,31.809999465942386,1.5142860256892332,31.399999618530273,0.03421456988845417
3216,2006-01-27,32.509998321533196,32.610000610351555,32.25,32.25,328600.0,0.011197411464024754,-1.7692533415496028,2.3636079900124196,62.60867738393632,45.80199100681133,-0.7908574197182645,-0.6303311779494436,-1.1776255963446047,-3.104601099041485,8.34422492479041,0.45999908447264914,-0.07989086738528073,0.6449984550475989,0.05097560327715911,1.2390213068180387,0.34798702916238256,0.9420098809328188,-1.6123974990844658,93.24309521139972,34.90013817508521,0.29701142588521934,1,-0.7699975967407191,-0.7699975967407191,-1.2649979591369558,-3.37499809265136,3.1700019836425852,4,0.03199018668784448,1.9032535932269903,32.150001525878906,2.7391095225853843,31.85000038146973,-1.4347851326024426,31.809999465942386,0.03199018668784448
3217,2006-01-30,32.560001373291016,32.720001220703125,32.330001831054695,32.360000610351555,293400.0,0.0015380822620558732,-2.000014672007387,0.7692386695424285,60.90909931612941,48.360174267496674,-0.7855097145412451,-0.6764228642681687,-1.170410569165469,-3.1026430788038297,8.062000471915406,0.3899993896484304,-0.1271626754470212,0.6705014228820794,0.004785024023476581,1.3362178217406822,0.33764322345277975,1.003359622311379,-1.5939045593261731,88.32118617521142,27.439396909233082,0.332858199429301,1,-0.7650003433227539,-0.7650003433227539,-1.2375011444091797,-3.4250011444091797,2.859996795654297,0,0.004914000020385556,-1.7692533415496028,32.509998321533196,1.9032535932269903,32.150001525878906,2.7391095225853843,31.85000038146973,0.004914000020385556
3218,2006-01-31,32.81999969482422,32.950000762939446,32.34999847412109,32.650001525878906,260500.0,0.007985206098501063,1.7907063394901652,0.8499876022811501,60.550436240318845,49.68534864345415,-0.951138889198269,-0.919784313952551,-1.3560947395699685,-3.3161455111107685,8.733729853186686,0.6000022888183594,-0.09923905215199014,0.8899996757507331,0.10546470208521441,1.6745346494162554,0.497732188917972,1.2822671625834943,-1.7486686164550775,90.29842885732799,29.727960310332563,0.39226748683276064,1,-0.9099988937377965,-0.9099988937377965,-1.4524993896484375,-3.684999465942383,2.6300010681152344,1,0.13345524402323417,-2.000014672007387,32.560001373291016,-1.7692533415496028,32.509998321533196,1.9032535932269903,32.150001525878906,0.13345524402323417
3219,2006-02-01,32.93000030517578,33.06999969482422,32.650001525878906,32.72999954223633,406100.0,0.0033516334970871142,-1.3333439298089456,1.176487747957993,61.72107227996447,51.749112146808926,-0.9843745265300399,-1.007401669009191,-1.423465351015878,-3.3718323449208825,9.261207705275117,0.4199981689453125,-0.06695501759364575,0.9530002593994134,0.04969377238353445,1.8563067464152923,0.5013470158914757,1.404653502907351,-1.708375652041017,88.9764299853119,30.816345919768956,0.4516532435079392,2,-0.9600000381469727,-0.9600000381469727,-1.4724998474121094,-3.7950000762939453,2.779998779296875,2,0.1175219828733649,1.7907063394901652,32.81999969482422,-2.000014672007387,32.560001373291016,-1.7692533415496028,32.509998321533196,0.1175219828733649
3220,2006-02-02,32.400001525878906,33.02000045776367,32.200000762939446,32.779998779296875,338500.0,-0.016094709213032465,-1.1025666105872485,-1.8999790192450743,58.10058008942158,54.62729123134065,-0.41317048895280095,-0.46335503115789933,-0.856761039884308,-2.8010676430876913,9.52259643582279,0.8199996948242259,0.003497030138010615,0.3990014076232882,-0.523236554718018,1.321239369964598,-0.062117573547368465,0.8601203887939413,-0.9935393685751954,22.98862166487687,-34.99014716633967,0.4611189811706545,2,-0.3000020980834961,-0.43000125885009766,-0.8950009346008301,-3.2650012969970703,3.5199966430664062,3,0.11203694698960365,-1.3333439298089456,32.93000030517578,1.7907063394901652,32.81999969482422,-2.000014672007387,32.560001373291016,0.11203694698960365
3221,2006-02-03,32.580001831054695,32.77000045776367,32.130001068115234,32.290000915527344,246000.0,0.0055555647129219565,-1.098356555019136,-0.7631658200654714,62.43095087053019,57.1975891279789,-0.4088528663624018,-0.6291440572972071,-1.0020430812675158,-2.965506578166284,9.709506881720209,0.6399993896484375,0.03829747632162395,0.549501609802256,-0.4083139350564977,1.5073171546610098,0.07059383737288272,1.028409382231633,-1.007185919998932,47.87249152851972,-12.912510982007845,0.47890777242937627,2,-0.37000179290772195,-0.610001564025886,-0.9725012779235911,-3.345001220703132,3.339996337890618,4,0.0825659446140643,-1.1025666105872485,32.400001525878906,-1.3333439298089456,32.93000030517578,1.7907063394901652,32.81999969482422,0.0825659446140643
3222,2006-02-06,32.18000030517578,32.700000762939446,32.15999984741211,32.639999389648445,251900.0,-0.0122775169858228,-1.1600036621093466,-1.5861987319460014,57.653058493750784,58.356571299313885,0.12675722999851757,-0.1966975210008961,-0.5757688181616629,-2.547481232153796,9.436749231432415,0.5400009155273366,0.07409226207754926,0.12250003814697408,-0.8192765317958788,1.0642766080898234,-0.3483882468244488,0.5933883231184005,-0.45746601574317225,5.31907554329079,-55.57086942195906,0.4708882849714247,2,0.15999984741210938,-0.21000003814697266,-0.6150002479553223,-2.9449996948242188,3.529998779296875,0,0.10876320592940036,-1.098356555019136,32.580001831054695,-1.1025666105872485,32.400001525878906,-1.3333439298089456,32.93000030517578,0.10876320592940036
3223,2006-02-07,32.639999389648445,32.810001373291016,32.080001831054695,32.09999847412109,250500.0,0.014294564329095927,-1.5172649662593602,-1.1739173701756551,60.28706038032878,59.62072655722299,-0.2269959598238529,-0.625773396717662,-1.002641150648273,-2.9802117894775435,9.118998549940493,0.729999542236321,0.225743383484442,0.5424991607666101,-0.42790268227512485,1.5129010038083415,0.057298239245746174,1.0277000822874776,-0.7827185596766739,56.565532016553924,-4.481720263305824,0.4852009215208665,2,-0.2049999237060618,-0.669999122619636,-1.0099992752075266,-3.404998779296882,3.1000022888183523,1,0.08517153282112266,-1.1600036621093466,32.18000030517578,-1.098356555019136,32.580001831054695,-1.1025666105872485,32.400001525878906,0.08517153282112266
3224,2006-02-08,32.860000610351555,32.950000762939446,32.43000030517578,32.860000610351555,244100.0,0.006740233603462764,4.777773068282887,0.0,61.57406467142851,60.64833330286765,-0.3225853482074754,-0.8308804416506206,-1.18659850919569,-3.164362797227355,9.419301472579567,0.5200004577636648,0.35552273029092163,0.7260004043579045,-0.30271205725885153,1.7547128659746605,0.21164417354952292,1.2403566351662825,-0.8814478938945385,82.97871476979803,21.499657547778696,0.5143562308083788,2,-0.28499984741210227,-0.8900003433227468,-1.2300004959106374,-3.624999999999993,3.0900001525878977,2,0.07881923628972776,-1.5172649662593602,32.639999389648445,-1.1600036621093466,32.18000030517578,-1.098356555019136,32.580001831054695,0.07881923628972776
3225,2006-02-09,32.779998779296875,33.130001068115234,32.439998626708984,32.810001373291016,150600.0,-0.0024346265845618387,1.0597026822366586,-100.0,72.47953500240887,61.74509526047571,-0.16072212269996555,-0.7383274962909496,-1.0507518212473599,-3.0542005096654137,9.857300116294224,0.69000244140625,0.4365550202289512,0.6139986038208036,-0.4545451683362671,1.682542375977878,0.07972671774226825,1.148270489899339,-0.6999969482421804,66.66642446348946,-0.1809382662977015,0.5342718860785372,2,-0.17499732971191406,-0.7799978256225586,-1.157498836517334,-3.5449981689453125,3.2800025939941406,3,0.08938378323022711,4.777773068282887,32.860000610351555,-1.5172649662593602,32.639999389648445,-1.1600036621093466,32.18000030517578,0.08938378323022711
3226,2006-02-10,33.049999237060554,33.150001525878906,32.27000045776367,32.630001068115234,274100.0,0.008236743984694872,1.838700547591214,-13.998728544183326,72.47953500240892,63.03069922561788,-0.38673762405172596,-0.9607108796730444,-1.2577171754163352,-3.2841807021591194,10.300234363012361,0.8800010681152344,0.5231206255360519,0.8224990844726605,-0.3023003672566702,1.9472985362019912,0.26009935860799516,1.3848988103373259,-0.8439974975585969,90.65398903363412,19.408130150463577,0.5623997258646648,2,-0.4349975585937571,-1.0399980545044016,-1.427499294281013,-3.5949993133544993,2.7600021362304616,4,0.08683809374090679,1.0597026822366586,32.779998779296875,4.777773068282887,32.860000610351555,-1.5172649662593602,32.639999389648445,0.08683809374090679
3227,2006-02-13,33.439998626708984,33.610000610351555,32.919998168945305,33.049999237060554,357300.0,0.011800284376742187,-1.123079451154337,0.928574023614863,72.32873462430229,64.33939904606048,-0.7138511960219915,-1.277598130149812,-1.585297596018762,-3.625418171906013,10.71579906592239,0.69000244140625,0.591030672002077,1.1244985580444364,-0.0916292350708261,2.3406263511597025,0.5164346614868052,1.7325624546020677,-1.1699981689453125,88.88875037399059,16.594799961064396,0.608063896557633,2,-0.5949974060058594,-1.199997901916504,-1.8174986839294434,-3.9849987030029297,2.6500015258789062,0,0.07416266878239397,1.838700547591214,33.049999237060554,1.0597026822366586,32.779998779296875,4.777773068282887,32.860000610351555,0.07416266878239397
3228,2006-02-14,33.779998779296875,33.779998779296875,33.169998168945305,33.610000610351555,362900.0,0.010167469095418102,6.176555066870203,0.4358934230603963,74.43034295070977,65.75154023169885,-1.0095161824162773,-1.5223824741478396,-1.8711809334778309,-3.9010912225704573,10.295971771427498,0.6100006103515696,0.6024078944702822,1.3544987678527818,0.02571708560475372,2.6832804501008134,0.6901079267287642,2.018889608976796,-1.5099983215332031,100.0,26.46923439336601,0.6643908411240156,2,-0.8499984741210938,-1.4549989700317383,-2.14249849319458,-4.32499885559082,2.1500015258789062,1,0.05713441015156695,-1.123079451154337,33.439998626708984,1.838700547591214,33.049999237060554,1.0597026822366586,32.779998779296875,0.05713441015156695
3229,2006-02-15,34.06999969482422,34.610000610351555,33.759998321533196,33.900001525878906,411700.0,0.008584988928569182,-2.7777495210483183,0.9999999999999583,74.36544389881183,67.5587473216311,-1.25251798418212,-1.7202226507116265,-2.11805361377467,-4.132249532773642,10.357884992977976,0.8500022888183594,0.6314131724708503,1.5299997329711914,0.04943130279458785,3.010568163147795,0.7897155178828896,2.270283948059493,-1.5281995391845697,76.923039302791,5.583272119589637,0.7402842150883014,2,-0.7249984741210938,-1.3299989700317383,-2.3849997520446777,-4.614999771118164,1.8400001525878906,2,0.049016788922844556,6.176555066870203,33.779998779296875,-1.123079451154337,33.439998626708984,1.838700547591214,33.049999237060554,0.049016788922844556
3230,2006-02-16,33.490001678466804,34.25,33.25,34.200000762939446,306900.0,-0.01702371651167134,1.4691432446688268,-4.176510187595285,61.778876132487426,67.48629457295968,-0.5605961305089551,-1.0665293074705247,-1.480790240891153,-3.503848444043925,10.952454884781845,1.0,0.6326526767552352,0.8685016632080149,-0.6337529674261262,2.3707562938421525,0.11737434789094436,1.6196289785250855,-0.5345614318847751,52.13680090379022,-15.753539470304773,0.7511273153170688,2,-0.14500045776367898,-0.7500009536743235,-1.805001735687263,-3.9550018310546946,2.2999992370605398,3,0.07345473159693405,-2.7777495210483183,34.06999969482422,6.176555066870203,33.779998779296875,-1.123079451154337,33.439998626708984,0.07345473159693405
3231,2006-02-17,33.65999984741211,33.740001678466804,33.02000045776367,33.529998779296875,218200.0,0.005076087202904089,3.9654446680607873,-0.1831003320402783,62.850453129122236,68.06378286577873,-0.6272475835450848,-1.0933230372109577,-1.6097097370925013,-3.629073094725463,9.978808941946218,0.7200012207031321,0.6251175335980577,0.9119997978210463,-0.483746715222928,2.3077463108650242,0.21412654129905917,1.6098730543430335,0.950000762939446,43.78701831052084,-20.630031539303012,0.6978732565219887,2,-0.3149986267089844,-0.9199991226196289,-1.9749999046325684,-4.079999923706055,2.029998779296875,4,0.0713012934271724,1.4691432446688268,33.490001678466804,-2.7777495210483183,34.06999969482422,6.176555066870203,33.779998779296875,0.0713012934271724
3232,2006-02-21,33.11999893188477,33.75,32.84999847412109,33.610000610351555,295600.0,-0.01604280802065583,1.337664911246433,-3.7692127116404905,53.28946432799035,67.28627219329668,0.06717908830831476,-0.44043865248246306,-1.0272881194784702,-3.048900231106124,8.840639330020633,0.9000015258789134,0.6607692333827089,0.2859989166259851,-0.9644218702836227,1.5364197035355929,-0.33921147682881525,0.9112093100807854,1.458201675415026,15.34091647990648,-43.91026668462401,0.6252103934548039,2,0.32000160217284446,-0.37999820709229226,-1.4274988174438548,-3.539999008178718,3.0499992370605398,1,0.08121988309657113,3.9654446680607873,33.65999984741211,1.4691432446688268,33.490001678466804,-2.7777495210483183,34.06999969482422,0.08121988309657113
3233,2006-02-22,33.549999237060554,33.779998779296875,33.09999847412109,33.09999847412109,230200.0,0.012983101420387388,-2.0222184546263082,-0.9183657581490774,56.35244668219132,66.70609241671477,-0.24603622840007233,-0.7730325390022799,-1.4141545209270632,-3.4188951547228896,8.41382038316836,0.6800003051757884,0.6789131051927981,0.6289992332458567,-0.5621585835146021,1.820157050006312,0.033420324865630846,1.2245781416260826,0.959073284912094,39.77272234673036,-15.069105416383131,0.5955789083802281,2,-0.10999870300293679,-0.8099985122680735,-1.857499122619636,-3.7399988174438548,2.5800018310546733,2,0.07570792766878998,1.337664911246433,33.11999893188477,3.9654446680607873,33.65999984741211,1.4691432446688268,33.490001678466804,0.07570792766878998
3234,2006-02-23,33.560001373291016,34.080001831054695,33.18000030517578,33.259998321533196,181100.0,0.00029812627296310623,-2.913057900585505,0.6666723180604364,63.3027370425103,65.68644819894826,-0.16349421597091407,-0.68339516818466,-1.386464747404716,-3.382594988734226,8.397884415773314,0.9000015258789134,0.7537879448776152,0.5535013198852567,-0.5567047184193896,1.6637073581899031,-0.0016016992670699892,1.1086043390375835,0.882708186767573,50.71443752350149,-7.819665581153657,0.5551030191523233,2,-0.12000083923339844,-0.8200006484985352,-1.8500013351440394,-3.3000011444091797,3.0,3,0.07061975074205296,-2.0222184546263082,33.549999237060554,1.337664911246433,33.11999893188477,3.9654446680607873,33.65999984741211,0.07061975074205296
3235,2006-02-24,33.25,33.669998168945305,32.97999954223633,33.650001525878906,375100.0,-0.009237227670012338,2.136394374989232,-1.3333248563144997,57.460994980578185,64.01772152985596,0.24606432791305366,-0.3022561238133221,-1.0512679950979305,-3.0228337535347407,8.672485448672276,0.6899986267089773,0.7787265891784045,0.18850002288818501,-0.8497019187043406,1.2267019644807107,-0.33060094790808137,0.7076009936844514,1.1290011166210903,32.520360503414814,-26.232053698565004,0.5191009707962636,2,0.479999542236321,-0.5099992752075195,-1.5249996185302734,-2.614999771118164,2.9599990844726562,4,0.07999999541089053,-2.913057900585505,33.560001373291016,-2.0222184546263082,33.549999237060554,1.337664911246433,33.11999893188477,0.07999999541089053
3236,2006-02-27,33.549999237060554,33.889999389648445,33.150001525878906,33.150001525878906,345200.0,0.009022533445430136,-2.700010490477543,-0.9999904632932334,65.60362109221936,63.27048669295787,0.027321999966382293,-0.5484663484766443,-1.3320600999858883,-3.279605395427872,9.41079535912149,0.7399978637695384,0.7906619120127374,0.4364992141723718,-0.5895045711289981,1.4625029994737417,-0.07650267847831316,0.9495011068230568,0.767841773860539,56.91047581240475,-8.24560221231392,0.513001892650686,2,0.18000030517576704,-0.8099985122680735,-1.8024988174438548,-2.5799989700317454,2.709999084472649,0,0.06676607241148313,2.136394374989232,33.25,-2.913057900585505,33.560001373291016,-2.0222184546263082,33.549999237060554,0.06676607241148313
3237,2006-02-28,32.720001220703125,33.720001220703125,32.610000610351555,33.330001831054695,571600.0,-0.02473913666861083,-1.6746943652908988,-1.5250102520575548,50.84035499108027,60.64937691966569,0.8319347039495,0.3100283709063092,-0.49822875220135643,-2.4091706058303117,9.636333426634703,1.1100006103515696,0.751261245512346,-0.40149879455566406,-1.41170444845487,0.6087068593435419,-0.906601621505267,0.1036040323939389,1.5391260887459666,7.483028503809915,-56.33239339380568,0.5051028269496033,2,0.8899993896484304,0.14999866485595703,-1.0875005722045898,-1.7500009536743164,3.520000457763672,1,0.09077008848418489,-2.700010490477543,33.549999237060554,2.136394374989232,33.25,-2.913057900585505,33.560001373291016,0.09077008848418489
3238,2006-03-01,37.20000076293945,38.29999923706055,35.0,35.040000915527344,3082700.0,0.1369192963049668,-1.9464256824300965,-3.5409798133926595,74.05764929231458,60.61517751894378,-3.47762989371531,-4.031715956034638,-4.907428527735227,-6.8056660550981185,10.834959659879644,5.579998016357422,0.8073946343477303,3.8595006942748995,1.7855269397928097,5.933474448756986,2.822513817033858,4.896487571515941,-4.590000152587898,80.66786046383783,18.480175297714744,1.0369868772410435,3,-1.7450008392333984,-2.3750009536743164,-5.567500114440918,-6.2300004959106445,-0.7099990844726562,2,-0.027688241206174413,-1.6746943652908988,32.720001220703125,-2.700010490477543,33.549999237060554,2.136394374989232,33.25,-0.027688241206174413
3239,2006-03-02,36.79999923706055,37.2599983215332,35.61999893188477,36.25,934000.0,-0.010752728969764092,1.2312956239895478,0.2546292944045805,71.52034471139613,61.697562916600305,-2.961038187577742,-3.506708961641749,-4.444328839291778,-6.332899620606323,11.89370323880223,1.6399993896484304,0.8384719261220184,3.2659992218017564,0.6915386756923354,5.840459767911177,1.978768948747046,4.553229494856467,-4.1899986267089915,73.63795497315301,11.520398585875903,1.2872302730547096,3,-1.3449993133544922,-1.8449993133544922,-5.194998741149902,-5.829998970031738,-0.5999984741210938,3,-0.018206472359667325,-1.9464256824300965,37.20000076293945,-1.6746943652908988,32.720001220703125,-2.700010490477543,33.549999237060554,-0.018206472359667325
3240,2006-03-03,36.02999877929688,37.0,35.9900016784668,36.709999084472656,514100.0,-0.02092392591650416,-1.657909530788845,-1.2363659062692773,65.14227386191963,61.952209664688894,-2.003542881106789,-2.5832595341159603,-3.6082382326295104,-5.494831066000039,13.909997992594425,1.0099983215332031,0.8148765006912342,2.3144989013671946,-0.429585146550572,5.058582949284958,0.9424568774083113,3.686540925326078,-3.3061981964111453,60.10543048098065,1.5315481376736955,1.3720420239588815,3,-0.5749988555908274,-0.9799995422363352,-4.424998283386238,-5.0599985122680735,-0.1999969482421946,4,0.01471003641273172,1.2312956239895478,36.79999923706055,-1.9464256824300965,37.20000076293945,-1.6746943652908988,32.720001220703125,0.01471003641273172
3241,2006-03-06,35.27000045776367,36.04999923706055,35.209999084472656,36.04999923706055,797400.0,-0.02109348729620031,1.153849915880903,1.1470565135926698,58.96181192532011,62.58247050883666,-1.1076278193270355,-1.6984823700250544,-2.7876841153441063,-4.6682575689494605,15.686073645688985,0.8400001525878906,0.754514446563185,1.4200006484985366,-1.3532853979144335,4.193286694911503,0.033357625292055104,2.806643671705018,-2.434675901794442,46.748690499256234,-7.660482923468862,1.3866430232064837,3,0.1849994659423828,-0.07999992370605469,-3.6700000762939453,-4.300000190734863,-0.7000007629394531,0,0.026651505940144427,-1.657909530788845,36.02999877929688,1.2312956239895478,36.79999923706055,-1.9464256824300965,37.20000076293945,0.026651505940144427
3242,2006-03-07,35.68000030517578,36.11999893188477,35.189998626708984,35.189998626708984,449400.0,0.011624605673115518,-2.7959066103027905,-0.6282082632340859,59.24125365513353,62.90344906138579,-1.2474897344665976,-1.9318748360762754,-3.1440105597693986,-4.998403261965343,17.5731903419941,0.9300003051757884,0.8109352673087358,1.6550004959106417,-1.1162922700138935,4.426293261835177,0.26935411294837763,3.0406468788729057,-2.7353822555847245,20.606074617807703,-26.878020767690803,1.3856463829622674,3,-0.22500038146972656,-0.48999977111816406,-3.9399995803833043,-4.664999961853031,-0.4500007629394531,1,0.016255549646766232,1.153849915880903,35.27000045776367,-1.657909530788845,36.02999877929688,1.2312956239895478,36.79999923706055,0.016255549646766232
3243,2006-03-08,35.41999816894531,35.83000183105469,35.29999923706055,35.529998779296875,271400.0,-0.007287055325298053,-2.028599455040872,-0.22449027255529347,56.58535841034681,62.15707365781207,-0.7759300259069306,-1.5314412743546981,-2.8209664155992584,-4.641205280818632,19.437757798479403,0.5300025939941406,0.8504110571628019,1.2559984207153292,-1.5016388850894415,4.0136357265201,-0.12282023218705973,2.634817073617718,-2.368272495604863,11.111090635008974,-31.300472537609,1.3788186529023856,3,0.03500175476074219,-0.2299976348876953,-3.624997138977051,-4.349997520446777,-0.12999725341796875,2,0.023150862561038377,-2.7959066103027905,35.68000030517578,1.153849915880903,35.27000045776367,-1.657909530788845,36.02999877929688,0.023150862561038377
3244,2006-03-09,35.45000076293945,35.70000076293945,35.27000045776367,35.36999893188477,272600.0,0.0008470523869321678,-2.071444141689373,-0.7272853377721645,60.10308329643169,62.45063902624023,-0.5695349838202262,-1.4308174610879831,-2.8027199263917026,-4.572531464578081,21.108900854513646,0.43000030517578125,0.9935653226482657,1.156501007080081,-1.5865152540903438,3.8995172682505057,-0.2150071235051314,2.5280091376652933,-2.2933096183245993,14.364748008877068,-25.708870343147897,1.371508130585212,3,0.0049991607666015625,-0.26000022888183594,-3.539999961853031,-4.2650003433227575,-0.34000015258789773,3,0.02933711969379127,-2.028599455040872,35.41999816894531,-2.7959066103027905,35.68000030517578,1.153849915880903,35.27000045776367,0.02933711969379127
3245,2006-03-10,35.709999084472656,35.83000183105469,35.36000061035156,35.36000061035156,482500.0,0.0073342261195383784,-1.6857329700272479,4.374880793439259,60.469858256204915,61.88022093334973,-0.496050623385635,-1.5389556933178312,-3.001104143302669,-4.732617086594324,22.554263444009383,0.470001220703125,1.1070908174383547,1.2699993133544893,-1.4454999252446896,3.985498551953672,-0.08775030594510014,2.627748932654079,-2.450441778008887,55.914009368564834,15.636357270341108,1.3577496192995906,3,-0.25499916076660156,-0.5199985504150391,-3.7399988174438477,-4.464999198913574,-1.0400009155273509,4,0.013721693952096992,-2.071444141689373,35.45000076293945,-2.028599455040872,35.41999816894531,-2.7959066103027905,35.68000030517578,0.013721693952096992
3246,2006-03-13,35.91999816894531,36.36999893188477,35.7400016784668,35.86000061035156,524600.0,0.0058806801976079015,-3.2000457770657373,0.1714223433242507,64.79914576615101,63.43119768613537,-0.37382252733365817,-1.6052176039820978,-3.1551275927129865,-4.8446194659819355,24.589362223077444,0.6599998474121165,1.2067981651141864,1.336498451232913,-1.373042027379853,4.046038929845679,-0.018271788073469963,2.691268690539296,-2.559632023869611,61.8643519865512,17.67094832842237,1.3547702393063825,3,0.7300014495849609,-0.7299976348876953,-3.884998321533203,-4.579998016357422,-1.089996337890618,0,-0.002505466104628873,-1.6857329700272479,35.709999084472656,-2.071444141689373,35.45000076293945,-2.028599455040872,35.41999816894531,-0.002505466104628873
3247,2006-03-14,35.91999816894531,36.18000030517578,35.7400016784668,36.02999877929688,240400.0,0.0,1.1463155935988092,-1.8334181078332823,63.12291390403943,62.21622708743813,0.1428555149613544,-1.486088480696388,-3.0960635417760045,-4.73716530966016,25.88799128104319,0.4399986267089844,1.3788943702256375,1.212498474121091,-1.503681471217881,3.928678419460063,-0.1455914985483986,2.5705884467905804,-2.4608393620299154,59.09078298503905,13.745896914484725,1.3580899726694864,3,0.30500030517578125,-0.7299976348876953,-3.829998016357422,-4.374998092651367,-0.3599967956542969,1,-0.03758347836688469,-3.2000457770657373,35.91999816894531,-1.6857329700272479,35.709999084472656,-2.071444141689373,35.45000076293945,-0.03758347836688469
3248,2006-03-15,35.709999084472656,36.15999984741211,35.290000915527344,36.0,383900.0,-0.005846299977103286,1.8524526602796607,2.636357331113715,61.64679207915062,61.1191656838553,0.13328748686871705,-1.1848319434849657,-2.826288521755771,-4.431977344163052,26.72039049008591,0.8699989318847656,1.50048876975751,0.9059993743896513,-1.808571876916524,3.6205706256958265,-0.4512862512634399,2.2632850000427425,-2.1540234689543567,39.99993064177143,-4.473006240186166,1.3572856256530876,3,0.38500022888183594,-0.5199985504150391,-3.5549988746643066,-4.164999008178711,-0.5999984741211009,2,-0.013441600519251806,1.1463155935988092,35.91999816894531,-3.2000457770657373,35.91999816894531,-1.6857329700272479,35.709999084472656,-0.013441600519251806
3249,2006-03-16,35.7400016784668,36.29999923706055,35.5,35.970001220703125,396800.0,0.0008401734741905198,-1.2535097757934268,0.7930993659730078,63.91062271624321,60.98231555655792,-0.07027874853660876,-1.141850547834622,-2.794289385448266,-4.362137424981647,26.481501483700175,0.7999992370605469,1.790590948488493,0.8525018692016602,-1.8697324860616575,3.574736224464978,-0.5086153084299951,2.2136190468333155,-2.089145590517653,41.66681383889912,-4.139669643402058,1.3611171776316577,3,0.039997100830078125,-0.4550018310546875,-3.537501811981201,-4.095002174377441,-0.8200035095214915,3,-0.012590955282763105,1.8524526602796607,35.709999084472656,1.1463155935988092,35.91999816894531,-3.2000457770657373,35.91999816894531,-0.012590955282763105
3250,2006-03-17,35.95000076293945,36.08000183105469,35.529998779296875,35.66999816894531,649400.0,0.005875743553732882,1.0370304961182264,-1.2174050055562005,63.54402573671869,61.4914504244911,-0.32723072172353795,-1.2206885263169553,-2.936311545905241,-4.472454307151246,27.324006945268607,0.5500030517578125,1.4925630844658215,0.9395009994506864,-1.7388129607559506,3.6178149596573235,-0.3996559806526321,2.278657979554005,-2.2061618120080837,61.11120922593253,16.019061895838348,1.3391569801033167,3,-0.17000198364257812,-0.6650009155273438,-3.6775002479553223,-4.305001258850098,-1.2000007629394531,4,-0.023365789562203476,-1.2535097757934268,35.7400016784668,1.8524526602796607,35.709999084472656,1.1463155935988092,35.91999816894531,-0.023365789562203476
3251,2006-03-20,36.060001373291016,36.43000030517578,35.900001525878906,36.290000915527344,337900.0,0.003059822197972295,1.0784334258338133,-0.8214193267121701,70.51596337704612,62.74419594914805,-0.3502136333864527,-1.2033651864760273,-2.9779121232600545,-4.482877469716211,28.756456776697124,0.529998779296875,1.2280425692778891,0.9295015335083008,-1.7088029527010065,3.567806019717608,-0.38965070959635284,2.2486537766129544,-2.2250392166370645,67.54393596659126,16.96354699259669,1.3191522431046554,3,-0.21000099182128906,-0.7750015258789062,-3.757500171661377,-4.385001182556152,-1.920001983642571,0,-0.03854695372738559,1.0370304961182264,35.95000076293945,-1.2535097757934268,35.7400016784668,1.8524526602796607,35.709999084472656,-0.03854695372738559
3252,2006-03-21,35.810001373291016,36.36999893188477,35.72999954223633,35.810001373291016,305900.0,-0.006932889364368422,-6.999809269502283,-0.0,32.22508839162367,60.037499280401036,-0.08921568388706191,-0.7815757650648933,-2.6497235669156822,-4.1351798756378635,30.48325592304017,0.6399993896484446,1.0667201825689574,0.5450014114379869,-1.9310265174035663,3.02102934027954,-0.6930125529827933,1.783015375858767,-1.8857384750289299,45.61409966403877,-1.1124904943692684,1.2380139644207766,3,0.03999900817871094,-0.35500144958496094,-3.497499942779541,-4.125000953674316,-1.6500015258789062,1,-0.027366643525661982,1.0784334258338133,36.060001373291016,1.0370304961182264,35.95000076293945,-1.2535097757934268,35.7400016784668,-0.027366643525661982
3253,2006-03-22,36.09000015258789,36.22999954223633,35.36999893188477,35.810001373291016,263900.0,0.007819010571323615,2.071444141689348,100.0,40.63325972344961,57.87418555006969,-0.2952261677390311,-0.9080852626547937,-2.853115709750611,-4.321567240024887,32.04376705827708,0.8600006103515554,1.0373212869413209,0.6980001449584989,-1.6656593969181301,3.061659686835128,-0.4838296259798156,1.8798299158968135,-2.0782225275498334,67.92455546238727,23.585785748108904,1.1818297709383159,3,-0.22999954223632812,-0.6350002288818359,-3.547499179840088,-4.17500019073487,-2.2099990844726562,2,-0.014685474565144019,-6.999809269502283,35.810001373291016,1.0784334258338133,36.060001373291016,1.0370304961182264,35.95000076293945,-0.014685474565144019
3254,2006-03-23,35.93000030517578,36.22999954223633,35.61000061035156,36.22999954223633,277900.0,-0.004433356795113141,3.1333367241839705,-1.0714305177111716,48.42769709867099,56.53616764367703,-0.0670265939238277,-0.5917675003206995,-2.626138001822767,-4.064902240652508,33.23017772656712,0.6199989318847656,0.9694773585764196,0.41950035095214844,-1.7900526459531108,2.6290533478574076,-0.6852761475004812,1.524276849404778,-1.8324582478972715,52.83024979037154,10.052696705146673,1.1047764984526307,3,-0.06999969482421875,-0.47500038146972656,-3.3025002479553223,-3.90000057220459,-2.270000457763672,3,-0.0228221455012374,2.071444141689348,36.09000015258789,-6.999809269502283,35.810001373291016,1.0784334258338133,36.060001373291016,-0.0228221455012374
3255,2006-03-24,35.90999984741211,36.20000076293945,35.43000030517578,36.06999969482422,211800.0,-0.0005566506427441276,2.666651529050599,0.5333341810459926,63.11472846886961,56.34901016620133,-0.017514354464594817,-0.38184624759275465,-2.5383334773190143,-3.943858807144899,34.773261044797586,0.7700004577636719,0.9548816102162121,0.2664999008178697,-1.6739857291934968,2.206985530829236,-0.7037429141878135,1.2367427158235529,-1.7284086465379573,50.94341659679029,8.310111877643905,0.9702428150056845,3,-0.049999237060546875,-0.4549999237060547,-2.8674988746643066,-3.369999885559089,-2.1399993896484375,4,-0.027568969163839996,3.1333367241839705,35.93000030517578,2.071444141689348,36.09000015258789,-6.999809269502283,35.810001373291016,-0.027568969163839996
3256,2006-03-27,35.790000915527344,36.06999969482422,35.5099983215332,36.06999969482422,220200.0,-0.0033416578221849846,3.000027247956403,1.7499940395298381,52.55815191355724,55.175147722814415,0.09175417544780373,-0.09004420724100726,-2.340210778879154,-3.741489794711697,36.06175522741918,0.5600013732910156,0.8987140241453417,0.03450088500976278,-1.637175753227659,1.7061775232471845,-0.8013374341089516,0.8703392041284772,-1.526041553929467,42.0001983642571,-3.278150817435673,0.8358383191187111,3,0.06999969482421875,-0.33500099182128906,-2.747499942779541,-3.2500009536743235,-1.9000015258788991,0,-0.029058421037260862,2.666651529050599,35.90999984741211,3.1333367241839705,35.93000030517578,2.071444141689348,36.09000015258789,-0.029058421037260862
3257,2006-03-28,35.689998626708984,36.06999969482422,35.38999938964844,35.689998626708984,318800.0,-0.0027941404375593226,-1.2666734483679412,-0.0,56.78392537768346,54.634829200429174,0.17399775243943338,0.2570504618280154,-2.1571227267322968,-3.568921986744442,38.35994834698529,0.6800003051757812,0.8139158624991794,-0.21400127410888814,-1.0873350438331357,0.6593324956153594,-0.6506681589710155,0.2226656107532392,-1.3453184676018566,37.20924043221325,-11.879176203398494,0.4366668848621246,3,0.21000099182128906,-0.2349987030029297,-2.6474976539611816,-3.149998664855964,-2.0699996948242116,1,-0.043429512376068846,3.000027247956403,35.790000915527344,2.666651529050599,35.90999984741211,3.1333367241839705,35.93000030517578,-0.043429512376068846
3258,2006-03-29,36.16999816894531,36.400001525878906,35.66999816894531,35.779998779296875,239900.0,0.013449133110280176,-1.3934512344598144,100.0,64.75405350897627,54.72854373295507,-0.26137532930213325,-0.3205031558843672,-2.543522016160864,-3.987996939895808,37.00480308962055,0.7300033569335938,0.6746253126976285,0.3174983978271513,-0.32502507710157147,0.960021872755874,-0.0037633396372100947,0.6387601352915127,-1.746211628279113,77.22743856839625,22.76575923011299,0.3212617374643602,3,-0.26999855041503906,-0.7149982452392578,-3.0799975395202637,-3.6049976348876953,-2.039997100830078,2,-0.05557087153128304,-1.2666734483679412,35.689998626708984,3.000027247956403,35.790000915527344,2.666651529050599,35.90999984741211,-0.05557087153128304
3259,2006-03-30,36.13000106811523,36.47000122070313,35.83000183105469,36.31999969482422,213400.0,-0.0011058087601570898,1.6122334586729103,-0.4871767283540227,59.45951518921417,54.274709227676794,-0.179070172910194,-0.35128482591915144,-2.414907206695098,-3.8897230490391834,35.60385518026069,0.6399993896484446,0.5562018008644571,0.3110012054443274,-0.1740988558058021,0.7961012666944569,0.06845117481925911,0.5535512360693957,-1.6286902735211441,68.51855776430752,13.6523243897186,0.2425500306250654,3,-0.21000099182127485,-0.6750011444091726,-3.0400004386901784,-3.56500053405761,-2.2999992370605327,3,-0.06227511578973133,-1.3934512344598144,36.16999816894531,-1.2666734483679412,35.689998626708984,3.000027247956403,35.790000915527344,-0.06227511578973133
3260,2006-03-31,36.560001373291016,36.709999084472656,35.959999084472656,35.959999084472656,369400.0,0.011901475019752139,-1.4999904632932155,-3.1579296082878736,63.114827142524284,53.45236075717436,-0.5737815134612987,-0.7795086031722747,-2.752045088166497,-4.257236800370862,34.22063965257197,0.75,0.47515738605640934,0.7145013809204102,0.1326174373081841,1.2963853245326362,0.4235594091142971,1.0054433527265232,-1.9827168098476022,88.6365344045314,33.22393235242763,0.290941971806112,3,-0.5200023651123047,-1.105001449584961,-3.470000743865967,-3.840001106262214,-2.5400009155273438,4,-0.07932170177645315,1.6122334586729103,36.13000106811523,-1.3934512344598144,36.16999816894531,-1.2666734483679412,35.689998626708984,-0.07932170177645315
3261,2006-04-03,36.209999084472656,36.93999862670898,36.06999969482422,36.81999969482422,339700.0,-0.009573366402389039,1.047059985100232,-1.0166638056546313,55.19714731836438,56.00481174903445,-0.22379936488329832,-0.3746834154144878,-2.2877990816736187,-3.8586032150744245,33.94786616679728,0.8699989318847585,0.3610754072088227,0.31749916076660156,-0.21872102007231575,0.8537193416055189,0.04938907034713935,0.5856092511860638,-1.5582602275569002,52.903232157667915,-1.9596648852350427,0.2681100904194588,4,-0.05500030517578125,-0.7549991607666016,-2.974998950958252,-3.469998359680176,-1.9500007629394602,0,-0.06738466413701982,-1.4999904632932155,36.560001373291016,1.6122334586729103,36.13000106811523,-1.3934512344598144,36.16999816894531,-0.06738466413701982
3262,2006-04-04,36.2599983215332,36.86999893188477,36.04999923706055,36.38999938964844,406800.0,0.0013808129888075449,-1.9818212083590796,0.213116291867824,60.456255013133806,58.20736678122158,-0.22713993283771572,-0.3994845152177362,-2.229322401034999,-3.854077215287326,33.6023018361632,0.8199996948242259,0.2348007550892106,0.3384984970092759,-0.21188060500582395,0.8888775990243758,0.06330894600172599,0.6136880480168259,-1.5352942570145487,46.45668818315372,-9.861358775469256,0.27518955100754905,4,-0.09499931335449219,-0.8049983978271484,-3.024998188018799,-3.5199975967407227,-2.559997558593757,1,-0.06536125321542885,1.047059985100232,36.209999084472656,-1.4999904632932155,36.560001373291016,1.6122334586729103,36.13000106811523,-0.06536125321542885
3263,2006-04-05,36.2400016784668,36.47000122070313,36.13000106811523,36.18000030517578,359000.0,-0.0005514794261457512,-3.250005960469962,-0.4615452331347751,59.54200251595765,59.442289605364536,-0.20520772213887994,-0.3319233049947883,-2.1120632073056242,-3.781672805262815,33.23806277970625,0.34000015258790484,0.03574836133471848,0.2775016784667983,-0.23654843650287916,0.7915517934364757,0.02047662098195957,0.534526735951637,-1.4437917104973081,36.937029820021614,-20.35713258029729,0.25702505748483967,4,-0.07500267028808594,0.40999794006347656,-3.0000014305114746,-3.5000009536743164,-2.6800003051757812,2,-0.07229587817979566,-1.9818212083590796,36.2599983215332,1.047059985100232,36.209999084472656,-1.4999904632932155,36.560001373291016,-0.07229587817979566
3264,2006-04-06,36.4900016784668,36.58000183105469,36.11000061035156,36.2599983215332,296000.0,0.0068984544266328385,1.2926684034238929,3.8333015449170325,60.15040828794405,59.11292069637281,-0.4105963450023893,-0.5270355230333976,-2.2611798380613166,-3.9811113585384845,32.94391310994499,0.470001220703125,0.15387699033383484,0.4755016326904311,-0.030608024848937987,0.9816112902298002,0.22244680392074656,0.7285564614601157,-1.6237159251154836,54.08192260832033,-2.616659967738123,0.2530548287696849,4,-0.32500267028808594,-0.2650032043457031,-1.3500018119812012,-1.9050016403198242,-3.240001678466797,3,-0.0646752672457187,-3.250005960469962,36.2400016784668,-1.9818212083590796,36.2599983215332,1.047059985100232,36.209999084472656,-0.0646752672457187
3265,2006-04-07,36.20000076293945,36.9900016784668,36.040000915527344,36.68999862670898,268900.0,-0.007947407568865028,-1.3456879662421821,-2.1303944007695317,52.46478116504227,59.102546168760036,-0.08396226379215932,-0.20916677964272878,-1.8812568059551182,-3.6437977436035567,32.70124784430673,0.9500007629394531,0.20682283562766912,0.16100063323974467,-0.33026685297323155,0.6522681194527209,-0.08463310986674344,0.4066343763462328,-1.2650407399139567,16.842075675502034,-36.894881746434365,0.2456337431064887,4,-0.010000228881835938,-0.10500144958496094,-0.9950008392333984,-1.6150007247924805,-3.3600006103515625,4,-0.06546958237390699,1.2926684034238929,36.4900016784668,-3.250005960469962,36.2400016784668,-1.9818212083590796,36.2599983215332,-0.06546958237390699
3266,2006-04-10,35.83000183105469,36.45000076293945,35.75,36.09000015258789,227500.0,-0.01022096475377865,-2.333321223240479,0.5306111327364811,50.33784611022689,58.38631513904264,0.326659214497397,0.16205267868389228,-1.4353867264524354,-3.223526852888128,31.84550361934455,0.7000007629394531,0.22689239049140753,-0.20449848175049112,-0.7019650390880372,0.29296807558705495,-0.45323176041926416,0.044234796918281916,-0.8277410237484872,6.451751835820573,-46.316944972951745,0.2487332786687713,4,0.4999980926513672,0.2599983215332031,-0.5775022506713867,-1.2450017929077148,-3.3500022888183594,0,-0.050516362846575236,-1.3456879662421821,36.20000076293945,1.2926684034238929,36.4900016784668,-3.250005960469962,36.2400016784668,-0.050516362846575236
3267,2006-04-11,34.56999969482422,36.13000106811523,34.419998168945305,36.0,575900.0,-0.03516611978340445,1.0236691465925267,5.5000366800181935,30.710647365970047,54.60371445648639,1.576911053920412,1.386834346958267,-0.11420247324314658,-1.9104889426015603,30.109815514421847,1.7100028991699219,0.1706215794991479,-1.397000694274901,-2.219835736839144,-0.5741656517106577,-1.808418215557026,-0.9855831729927758,3.729999542236328,5.836627277868664,-43.15543396921097,0.4114175212821226,4,1.135000228881836,1.135000228881836,0.7525005340576172,0.015000343322753906,-2.60000038146973,1,-0.008967352502969095,-2.333321223240479,35.83000183105469,-1.3456879662421821,36.20000076293945,1.2926684034238929,36.4900016784668,-0.008967352502969095
3268,2006-04-12,35.22999954223633,35.22999954223633,34.299999237060554,34.43000030517578,258400.0,0.019091693758704897,1.3250029802350631,-0.5594399065265988,42.117106087279296,52.67678011182696,0.8599868541138065,0.726266393467327,-0.7124713104462543,-2.506689865991291,28.94825119641543,0.9300003051757741,0.16957300961129107,-0.713000869750978,-1.5933864024294024,0.16738466292744647,-1.1531936360901867,-0.2728081034117693,2.992399673461911,34.5724706736549,-13.358482835865061,0.4401927663392114,4,0.41500091552734375,0.41500091552734375,0.09250068664550781,-0.6449995040893555,-2.720001220703132,2,-0.04342886174218097,1.0236691465925267,34.56999969482422,-2.333321223240479,35.83000183105469,-1.3456879662421821,36.20000076293945,-0.04342886174218097
3269,2006-04-13,35.290000915527344,35.540000915527344,35.060001373291016,35.310001373291016,239900.0,0.001703132956873299,1.0,-0.02500059604701619,43.08036835674237,50.45072913562897,0.7468389165960758,0.6649140118071912,-0.7123178836212389,-2.5189805551841573,27.766812645498064,0.4799995422363281,0.16776031561124682,-0.6304994583129897,-1.554643281870625,0.29364436524464566,-1.0925713700918038,-0.16842754653417558,2.7755023010253908,36.803002972341176,-10.30295110221985,0.46207191177881723,4,0.3549995422363281,0.3549995422363281,0.03249931335449219,-0.7050008773803711,-3.320001602172855,3,-0.04902237170175705,1.3250029802350631,35.22999954223633,1.0236691465925267,34.56999969482422,-2.333321223240479,35.83000183105469,-0.04902237170175705
3270,2006-04-17,35.110000610351555,35.400001525878906,34.959999084472656,35.38999938964844,194700.0,-0.005100603584756169,1.93331977010325,13.999618539004741,42.51101136510675,49.0411584741559,0.7817340310403793,0.8208419525995296,-0.4559280771056251,-2.2921512408991376,26.467876824572713,0.44000244140625,0.09505779547141202,-0.7684997558593807,-1.7608343940561824,0.223834882337421,-1.264667074957785,-0.2723324367609763,2.804882447021491,37.674455740671206,-9.66105748612631,0.4961673190984026,4,0.5349998474121165,0.5349998474121165,0.21249961853028054,-0.5250005722045827,-3.1300010681152273,0,-0.052976376474432985,1.0,35.290000915527344,1.3250029802350631,35.22999954223633,1.0236691465925267,34.56999969482422,-0.052976376474432985
3271,2006-04-18,34.669998168945305,35.209999084472656,34.59999847412109,35.09999847412109,505800.0,-0.012532111471297513,-1.1403541647147255,1.5357220708446477,39.549177925102164,46.71814990881906,1.0955201531632994,1.2135909232727542,0.051123149229937326,-1.8097980319831564,24.787150871617687,0.6100006103515696,0.02675339147612732,-1.1390020370483498,-2.2636903131221473,-0.014313760974552281,-1.7013461750852485,-0.576657899011451,3.1002895356152393,20.218500637866153,-27.224829294930753,0.5623441380368975,4,0.9750022888183665,0.9750022888183665,0.6525020599365305,-0.08499813079833274,-3.0899982452392543,1,-0.05278333178559513,1.93331977010325,35.110000610351555,1.0,35.290000915527344,1.3250029802350631,35.22999954223633,-0.05278333178559513
3272,2006-04-19,34.830001831054695,35.9900016784668,34.630001068115234,34.720001220703125,481600.0,0.004615046742422635,-8.37928494383205,-0.2558151913557412,35.307074414955125,44.02538011981878,0.7949356049989689,1.0291697974320684,-0.025694853086790204,-1.9283259508125425,23.527145075835687,1.3600006103515625,-0.09315147150636705,-0.9299983978271413,-2.1368912786764653,0.27689448302218267,-1.5334448382518033,-0.32655195740247933,2.801474334805853,31.361054931561398,-11.806074479992105,0.6034464404246626,4,0.8149986267089773,0.8149986267089773,1.0899982452392507,-0.24500179290772195,-3.2500019073486435,2,-0.06747063351352123,-1.1403541647147255,34.669998168945305,1.93331977010325,35.110000610351555,1.0,35.290000915527344,-0.06747063351352123
3273,2006-04-20,35.560001373291016,35.75,34.860000610351555,34.990001678466804,259100.0,0.020958929194929032,-1.1445721114072789,5.181786655569028,44.57143936674673,42.294383573019076,-0.04656235867464886,0.27133995698446256,-0.6771403831587861,-2.6117047731351306,22.809034769018844,0.9199981689453054,-0.15688197216794464,-0.17349891662597372,-1.373135631815991,1.0261377985640436,-0.773317274220986,0.4263194409690385,1.9382157154175346,69.06479756079504,27.90217839186826,0.5998183575950093,4,0.08499908447265625,0.08499908447265625,0.14749813079833984,-0.975001335144043,-3.720001220703125,3,-0.10095618451333821,-8.37928494383205,34.830001831054695,-1.1403541647147255,34.669998168945305,1.93331977010325,35.110000610351555,-0.10095618451333821
3274,2006-04-21,35.110000610351555,35.7400016784668,34.860000610351555,35.400001525878906,275500.0,-0.012654689132758468,-1.2278482235120063,-0.5087738084084191,36.242898123128384,40.49195212391753,0.20908692393458495,0.692250622121513,-0.1592874246696212,-2.117386364695953,22.052116888903626,0.8800010681152415,-0.2593212914187646,-0.5824996948242287,-1.8095954359092161,0.6445960462607587,-1.196047565366726,0.031048175718268567,2.2602877642910784,36.690716585112646,1.4698923282597818,0.6135478705424945,4,0.2649993896484446,0.5349998474121165,0.5324993133544993,-0.5250005722045827,-3.7600002288818253,4,-0.0740530402626024,-1.1445721114072789,35.560001373291016,-8.37928494383205,34.830001831054695,-1.1403541647147255,34.669998168945305,-0.0740530402626024
3275,2006-04-24,34.919998168945305,35.080001831054695,34.5,34.880001068115234,219500.0,-0.005411633098924895,2.22219278819145,-0.1379206019309921,37.37770219729192,39.05193613359141,0.22174558056865123,0.8477461598604563,0.1003374253202125,-1.8738215960744,21.364272610571827,0.6100006103515554,-0.3721075010585082,-0.7230020523071374,-1.9923016629865273,0.5462975583722525,-1.357651857646836,-0.08835224696743893,2.3274786401940446,28.187764820337723,-4.59822133211377,0.6346498053396961,4,0.29500198364258523,0.7250022888183665,0.6125011444091868,-0.33499813079833274,-3.2299976348876918,0,-0.0844787803630036,-1.2278482235120063,35.110000610351555,-1.1445721114072789,35.560001373291016,-8.37928494383205,34.830001831054695,-0.0844787803630036
3276,2006-04-25,34.75,35.36000061035156,34.72999954223633,34.84000015258789,352900.0,-0.004868218151754866,-8.6922444907421,-2.250166905102927,35.56408937903673,39.5912074683766,0.24857496423408776,0.9864088565187501,0.33071381906331254,-1.6492688098267791,20.77635501623333,0.6300010681152344,-0.5233915025096394,-0.8410001754760756,-2.168807012154012,0.4868066612018609,-1.504903593815044,-0.17709675713710737,2.3795777062561996,16.778504589152448,-13.688410756857103,0.6639034183389699,4,0.3950004577636719,0.8950004577636719,0.7824993133544922,-0.16499996185302734,-2.1899986267089844,1,-0.07971224338888261,2.22219278819145,34.919998168945305,-1.2278482235120063,35.110000610351555,-1.1445721114072789,35.560001373291016,-0.07971224338888261
3277,2006-04-26,34.139999389648445,34.419998168945305,32.419998168945305,34.0,1626800.0,-0.017553974398605954,4.714310626703114,-1.5555461365660095,31.958777752361158,38.46250432005237,0.8841425741993163,1.5540082844579572,0.9826764924727769,-0.9909002986404474,20.847556536215166,2.3300018310546946,-0.6580864957074795,-1.3735008239746023,-2.84963125139857,0.10262960344936545,-2.111566037686586,-0.6354356102626184,2.8763951778399317,51.65165990789776,21.094242250942,0.7380652137119832,4,0.06500053405761008,0.5650005340576101,1.4275007247924734,0.44500064849852805,-1.0999984741211009,2,-0.07498534012038116,-8.6922444907421,34.75,2.22219278819145,34.919998168945305,-1.2278482235120063,35.110000610351555,-0.07498534012038116
3278,2006-04-27,34.15999984741211,34.56999969482422,33.900001525878906,34.080001831054695,762800.0,0.0005858365003290622,-2.0454557276991236,0.5714168937328903,29.159239737189054,36.91571225121311,0.7782414273472398,1.4500475738318173,0.9947747735799624,-0.968631717082495,20.472346173111788,0.6699981689453125,-0.770790273823053,-1.2530004501342802,-2.8122873281319727,0.3062864278634123,-2.0326438891331264,-0.47335701113543394,2.58061093616368,52.409633709019445,23.802292459446523,0.779643438998845,4,0.04500007629394531,0.5450000762939453,1.4925003051757812,0.4250001907348633,-1.2299995422363281,3,-0.07552693018824808,4.714310626703114,34.139999389648445,-8.6922444907421,34.75,2.22219278819145,34.919998168945305,-0.07552693018824808
3279,2006-04-28,33.880001068115234,34.150001525878906,33.580001831054695,34.060001373291016,485000.0,-0.008196685613219845,2.1666596024244082,-2.250059606122941,29.211507513847053,35.43798960107315,0.9355849208311184,1.636756534695671,1.2949314612965566,-0.6552271781480954,20.09550814659934,0.5799980163574148,-0.7053977441225001,-1.420499229431151,-3.083211375290567,0.24221291642826515,-2.251855302360859,-0.5891431565014429,2.601372958582729,49.659921318690564,18.756169854598667,0.8313560729297075,4,0.3249988555908203,0.8249988555908203,1.7774991989135742,0.7049989700317383,-1.1800003051757884,4,-0.060212539882332106,-2.0454557276991236,34.15999984741211,4.714310626703114,34.139999389648445,-8.6922444907421,34.75,-0.060212539882332106
3280,2006-05-01,33.65999984741211,34.09999847412109,33.560001373291016,34.02000045776367,623900.0,-0.0064935423189868,1.0769253341549951,2.0,30.01844117616065,34.37901885119076,1.0373630757908217,1.7163557241404845,1.5516476997065922,-0.392860706695501,19.436685042329927,0.539997100830071,-0.7477249790629585,-1.4955003738403292,-3.200990197262186,0.20998944958152777,-2.3482452855512577,-0.6427554621294007,2.5776916278206983,42.17689281488108,7.842215203897375,0.8527449117109289,5,0.5450000762939453,1.0450000762939453,1.9975004196166992,0.9250001907348633,-1.029998779296875,0,-0.06862743542525529,2.1666596024244082,33.880001068115234,-2.0454557276991236,34.15999984741211,4.714310626703114,34.139999389648445,-0.06862743542525529
3281,2006-05-02,33.77000045776367,34.09999847412109,33.59999847412109,33.59999847412109,599900.0,0.003267992003868736,-4.88228430382538,-0.47222693171705443,40.6542368440051,34.97314800997408,0.8786741188060319,1.490608137581944,1.474916920337911,-0.4690066130460977,18.495017191731407,0.5,-0.8045423879504625,-1.2634998321533217,-3.0001794154662704,0.47317975115962696,-2.131839623809796,-0.3951600404968474,2.238629419091886,62.79075956778636,23.824689911023597,0.8683397916564743,5,0.3149986267089844,0.9349994659423828,1.8874998092651367,0.8149995803833008,-1.8800010681152308,1,-0.06159312690290086,1.0769253341549951,33.65999984741211,2.1666596024244082,33.880001068115234,-2.0454557276991236,34.15999984741211,-0.06159312690290086
3282,2006-05-03,33.889999389648445,34.279998779296875,33.650001525878906,34.0,276500.0,0.0035534181302383505,-1.13559716546837,-0.647054863682193,32.08560404152922,33.585832973838805,0.6831544165644488,1.2479332499543077,1.407676676260337,-0.5507562667401444,17.446023375076255,0.6299972534179688,-0.8488269989309529,-1.0250009536743079,-2.732490216780313,0.6824883094316974,-1.878745585227307,-0.1712563221213088,1.9033125847324968,32.673125224256175,-6.565792209785442,0.8537446315530012,5,0.19000053405761008,0.8150005340576101,1.767500877380364,0.695000648498528,-2.2199993133544993,2,-0.03924455710564789,-4.88228430382538,33.77000045776367,1.0769253341549951,33.65999984741211,2.1666596024244082,33.880001068115234,-0.03924455710564789
3283,2006-05-04,33.61999893188477,34.09000015258789,33.5,33.970001220703125,222000.0,-0.007966965554037198,1.0,3.1818213344431983,28.860779297537192,32.765597548773115,0.7252985969054464,1.3824652929963008,1.7145238468644735,-0.24624299740842304,16.393256260840236,0.5900001525878906,-0.8505171116338985,-1.1640012741088768,-2.8452850830880507,0.5172825348702972,-2.0046431785984637,-0.3233593696192898,1.9709142141700298,15.38450252357382,-23.16441203362144,0.8406419044895853,5,0.27000045776366477,1.085000991821282,2.0575008392333913,0.9650011062621999,-2.3899993896484446,3,-0.01725157747721895,-1.13559716546837,33.889999389648445,-4.88228430382538,33.77000045776367,1.0769253341549951,33.65999984741211,-0.01725157747721895
3284,2006-05-05,34.130001068115234,34.130001068115234,33.650001525878906,33.84999847412109,236500.0,0.01516960596172967,2.428536395961908,-0.8000021798127906,38.551434563392064,32.89601225611758,0.06891121319007709,0.7236967798668843,1.2477319441761452,-0.7216097151206569,15.130712943138919,0.5100021362304616,-0.8348934174883595,-0.535999107360837,-2.0344678783903376,0.9624696636686636,-1.2852334928755909,0.21323527815391685,1.2706571793129982,80.7694941116632,40.37044712080703,0.7492343855147511,5,-0.24000167846679688,0.5749988555908203,1.5474987030029297,0.4549989700317383,-3.2900009155273438,4,-0.03515970481643238,1.0,33.61999893188477,-1.13559716546837,33.889999389648445,-4.88228430382538,33.77000045776367,-0.03515970481643238
3285,2006-05-08,33.830001831054695,34.169998168945305,33.740001678466804,34.11999893188477,325000.0,-0.008789898261702733,1.2051352276618474,-1.0356943365893936,39.85513389196146,33.37279497977588,0.22130737346741114,0.8822724413919545,1.5983400986568554,-0.3931580777503356,13.320446845307233,0.4299964904785014,-0.9368906932040417,-0.7174983978271428,-2.073233335978948,0.6382365403246624,-1.3953658669030489,-0.03963092875123664,1.3918168116645617,42.307993270473155,-0.6171641695504277,0.6778674690759033,5,-0.335002899169929,0.8749980926513601,1.8574981689453054,0.754998207092278,-3.1200027465820384,0,-0.03340233541098858,2.428536395961908,34.130001068115234,1.0,33.61999893188477,-1.13559716546837,33.889999389648445,-0.03340233541098858
3286,2006-05-09,34.02000045776367,34.189998626708984,33.650001525878906,34.0,363700.0,0.005616275980646401,2.000010596475612,-0.0689677852172426,40.287757937905376,34.29823722261413,-0.09290092082111556,0.5794279497022785,1.4525302845209112,-0.5582604245932288,12.121081952235341,0.5399971008300781,-0.9566752226517323,-0.43699970245361186,-1.6681927231396827,0.794193318232459,-1.0525962127966437,0.17859680788942,1.0337089565291464,66.66682968817247,21.358573045754575,0.6155965103430346,5,0.0149993896484375,0.6849994659423828,1.727499008178711,0.5649995803833008,-2.020000457763672,1,-0.04085830014535541,1.2051352276618474,33.830001831054695,2.428536395961908,34.130001068115234,1.0,33.61999893188477,-0.04085830014535541
3287,2006-05-10,34.259998321533196,34.34000015258789,33.84999847412109,33.900001525878906,491100.0,0.0070546108330447055,-1.1304286531715342,17.999427808506226,32.3369165224059,34.65131242097156,-0.3509980574064713,0.3320385561413488,1.2871785176238788,-0.7747474170062745,13.148674912404514,0.490001678466804,-0.9730596204861826,-0.18150177001953693,-1.4145090474501743,1.0515055074111004,-0.798005408734852,0.43500186869577817,0.6356884180387681,90.47597422354946,46.18279320098874,0.6165036387153171,5,-0.3399982452392507,0.44500160217285867,1.5450010299682688,0.32500171661377664,-2.1799964904785014,2,-0.06917685487436687,2.000010596475612,34.02000045776367,1.2051352276618474,33.830001831054695,2.428536395961908,34.130001068115234,-0.06917685487436687
3288,2006-05-11,33.700000762939446,34.18000030517578,33.65999984741211,34.18000030517578,320300.0,-0.016345522067401252,1.1666706403134413,-1.3333439298089915,31.398404670239586,34.89430099390406,0.15297342206929443,0.8132300584424641,1.7724281215802762,-0.18691178473676473,14.4862390649656,0.5999984741210866,-0.982755989227293,-0.6649993896484432,-1.8817684549502474,0.551769675653361,-1.2733839222993453,-0.056614856997541096,1.0471446623949205,7.246280662762475,-36.43846653401903,0.6083845326509023,5,0.2199993133544993,1.0049991607666087,2.109998703002937,0.8849992752075266,-2.4000015258788956,3,-0.0602374077355492,-1.1304286531715342,34.259998321533196,2.000010596475612,34.02000045776367,1.2051352276618474,33.830001831054695,-0.0602374077355492
3289,2006-05-12,33.560001373291016,33.650001525878906,33.419998168945305,33.59999847412109,301700.0,-0.0041542844652511235,2.2856870385004147,0.0833273728631554,31.818195726920123,35.09427372176622,0.2713417719592712,0.8611272990715264,1.8474068281824287,-0.021841184487037424,15.560836840709808,0.2800025939941406,-0.916689124904579,-0.71849880218506,-1.903959383716412,0.4669617793462919,-1.3112290929507395,-0.1257685114193805,1.0475152166600097,15.217706791391066,-29.17038389208402,0.592730290765677,5,0.31999778747558594,1.144998550415039,2.8474979400634766,1.1549978256225586,-1.6400012969970703,4,-0.06942794206525382,1.1666706403134413,33.700000762939446,-1.1304286531715342,34.259998321533196,2.000010596475612,34.02000045776367,-0.06942794206525382
3290,2006-05-15,33.25,33.720001220703125,33.200000762939446,33.290000915527344,412000.0,-0.009237227670012338,-6.428610354222781,1.0000953743444791,30.67008940948817,33.984924006819895,0.5778339397156813,1.080010033956306,2.112267903756546,0.31695244228468766,16.93497668768085,0.520000457763679,-0.8456214427496036,-0.9355001449584961,-2.138014552659712,0.26701426274271967,-1.536757348809104,-0.3342429411078882,1.2262654846906855,4.385900335961834,-41.697899527779086,0.6012572038506065,5,0.5200004577636719,1.4549999237060547,2.9449987411499023,1.5749998092651367,-0.950000762939446,0,-0.07248119841840928,2.2856870385004147,33.560001373291016,1.1666706403134413,33.700000762939446,-1.1304286531715342,34.259998321533196,-0.07248119841840928
3291,2006-05-16,32.84000015258789,33.400001525878906,32.75,33.400001525878906,402700.0,-0.012330822478559655,1.3214283281449037,13.99971390425329,32.33695004296695,34.01285134031298,0.9409958020970848,1.4186146440510043,2.4959332901756284,0.7546107391062549,18.64051836465191,0.6500015258789062,-0.7642395348000619,-1.254000091552733,-2.5740384909695777,0.0660383078641118,-1.9140192912611553,-0.5939808918443106,1.512889293158075,5.66038641200166,-38.07836086652058,0.6600191997084207,5,0.7049999237060547,1.5949993133544922,3.302499771118164,2.114999771118164,-0.5900001525878906,1,-0.06485995914185105,-6.428610354222781,33.25,2.2856870385004147,33.560001373291016,1.1666706403134413,33.700000762939446,-0.06485995914185105
3292,2006-05-17,32.47999954223633,33.029998779296875,32.419998168945305,32.689998626708984,280400.0,-0.010962259703984567,-2.696952882970245,0.3749974455214883,29.10445636722835,34.03992657027866,1.2068696098731095,1.6796484731574068,2.8116556987193277,1.1340703535235548,19.93491873443346,0.6100006103515696,-0.683733766793253,-1.4965005874633803,-2.952092774974119,-0.040908399952641616,-2.224296681218746,-0.7687044937080145,1.756916426901597,3.4091647990571206,-37.61210825068986,0.7277960937553688,5,0.8999996185302734,1.7950000762939382,3.7300004959106445,2.5699996948242188,0.13000106811522727,2,-0.014778311237724773,1.3214283281449037,32.84000015258789,-6.428610354222781,33.25,2.2856870385004147,33.560001373291016,-0.014778311237724773
3293,2006-05-18,31.96999931335449,32.689998626708984,31.96999931335449,32.689998626708984,383700.0,-0.0157019777115035,1.0000000000000098,3.428583106267047,27.529381035919485,32.81525395611504,1.6295703951347669,2.009956140433605,3.2789204863260615,1.666349989361553,21.43763870986129,0.7199993133544957,-0.7110048799233297,-1.8270007133483936,-3.3444930718236954,-0.3095083548730919,-2.585746892586048,-1.0682545341107392,2.157901587771878,0.0,-38.27913525334766,0.7587461792376525,5,1.1850004196167028,2.010001182556156,3.735000610351566,3.2200012207031286,1.0000019073486364,3,0.003440804506187556,-2.696952882970245,32.47999954223633,1.3214283281449037,32.84000015258789,-6.428610354222781,33.25,0.003440804506187556
3294,2006-05-19,32.509998321533196,33.650001525878906,32.0,32.209999084472656,361500.0,0.01689080449723801,-3.583354084654795,-0.4166660043921923,37.41791506990403,32.54445186477533,0.9338075828166197,1.333556341097541,2.7006125390460127,1.1438533914649227,22.401176741906564,1.6800022125244176,-0.706009707970388,-1.1570015907287683,-2.6460932804582455,0.33209009900070896,-1.901547435593507,-0.41245574586402967,1.445270452571421,30.857052550122077,-6.642810983912241,0.7445458448647403,5,0.6450014114379954,1.4700021743774485,3.135002136230476,2.680002212524421,0.490001678466804,4,-0.03721929089338638,1.0000000000000098,31.96999931335449,-2.696952882970245,32.47999954223633,1.3214283281449037,32.84000015258789,-0.03721929089338638
3295,2006-05-22,31.96999931335449,32.200000762939446,31.25,32.200000762939446,448700.0,-0.01661024411130274,7.260824135271568,-0.7666734483679475,31.999967956506154,31.623586311286527,1.3211520513937849,1.7299105542464481,3.1868561197568432,1.7030229177104168,24.236677227589816,1.259998321533196,-0.6773090651230547,-1.549500656127936,-3.099190168394859,0.00018885613898333986,-2.3243454122613976,-0.7746558999944746,1.8264479038901165,29.99995231631435,-4.123122053080614,0.7748447561334597,5,0.8250007629394567,1.6500015258789098,3.6750011444091832,3.2200012207031286,1.0500011444091832,0,-0.0015639423876889769,-3.583354084654795,32.509998321533196,1.0000000000000098,31.96999931335449,-2.696952882970245,32.47999954223633,-0.0015639423876889769
3296,2006-05-23,31.979999542236328,32.689998626708984,31.979999542236328,32.200000762939446,370400.0,0.0003128004096535353,-5.454501317797198,0.9565210180201685,30.470331535717165,31.41618797943222,1.107848222489956,1.5829049231680443,3.115338412558735,1.707815492876314,25.51399821010475,0.7199993133544957,-0.7364485994610845,-1.4010004043579087,-2.9824447568161148,0.1804439481002973,-2.1917225805870117,-0.6102782281288057,1.6700019836425781,30.4166282548089,-3.7291690352702034,0.7907221762291025,5,0.7350006103515625,1.6400012969970703,3.6650009155273438,3.210000991821289,-0.3899993896484375,1,0.010006244509215723,7.260824135271568,31.96999931335449,-3.583354084654795,32.509998321533196,1.0000000000000098,31.96999931335449,0.010006244509215723
3297,2006-05-24,31.57999992370605,31.979999542236328,31.11000061035156,31.979999542236328,705900.0,-0.012507805636519542,3.3499988079059855,1.81816999583861,29.681263471613477,31.225394512918207,1.2155382445516913,1.8775448989053451,3.4479041651183913,2.1213901675054707,25.767099786520465,0.8699989318847692,-0.8023400472942797,-1.6730000495910708,-3.4031920501465613,0.05719195096441965,-2.538096049868816,-0.8079040493133256,1.830001449584966,18.503903304968393,-17.270887571168434,0.865096000277745,5,0.8350009918212926,1.9700012207031286,4.065000534057621,3.610000610351566,-0.3899993896484375,2,0.021215961935167726,-5.454501317797198,31.979999542236328,7.260824135271568,31.96999931335449,-3.583354084654795,32.509998321533196,0.021215961935167726
3298,2006-05-25,31.57999992370605,31.790000915527344,31.190000534057614,31.670000076293945,372900.0,0.0,2.6363457714893634,0.22500059604702308,21.729430945196214,30.10442064828222,0.9869829929491836,1.7648311527791414,3.385849892827526,2.136061091105905,26.23974433026331,0.6000003814697301,-0.8968629509271793,-1.5440000534057639,-3.3714452714315506,0.2834451646200229,-2.4577226624186572,-0.6302774443928705,1.5540013580322274,18.503903304968393,-11.101028792953642,0.9137226090128927,5,0.8350009918212926,1.8500003814697301,4.065000534057621,3.610000610351566,0.02000045776367898,3,0.032615601302529384,3.3499988079059855,31.57999992370605,-5.454501317797198,31.979999542236328,7.260824135271568,31.96999931335449,0.032615601302529384
3299,2006-05-26,31.84000015258789,31.979999542236328,31.3799991607666,31.79999923706055,435900.0,0.008233066165610259,2.750005960470162,-0.4444538634340124,27.74044148143581,29.778904211831957,0.511089092067337,1.4168032506377273,3.064569971104156,1.8927119364142726,26.356412216998628,0.6000003814697266,-0.9879757335495469,-1.18199977874756,-3.0588352358102426,0.6948356783151262,-2.1204175072789013,-0.2435820502162187,1.0511210485839797,46.20256067911367,17.452472079902634,0.9384177285313429,5,0.5400009155273438,1.585000991821289,3.8050003051757812,3.3500003814697266,-1.5100002288818395,4,0.03548998312499663,2.6363457714893634,31.57999992370605,3.3499988079059855,31.57999992370605,-5.454501317797198,31.979999542236328,0.03548998312499663
3300,2006-05-30,31.35000038146973,32.029998779296875,31.29999923706055,31.809999465942386,738800.0,-0.015389439973929608,-1.6071348287818077,-11.499713904254312,22.012546929025348,28.63174831028289,0.7858738611884668,1.8180844997173686,3.4795628207953975,2.397800197489456,26.48705781438624,0.7299995422363246,-1.0569963551457704,-1.5564995765686014,-3.548782718378842,0.4357835652416391,-2.552641147473718,-0.5603580056634812,1.327386348803703,15.189878001965711,-8.401966143615462,0.9961415709051196,5,1.0300006866455043,1.8850002288818324,4.159999847412106,3.840000152587887,-1.4500007629394567,1,0.05263156613884923,2.750005960470162,31.84000015258789,2.6363457714893634,31.57999992370605,3.3499988079059855,31.57999992370605,0.05263156613884923
3301,2006-05-31,31.690000534057614,31.809999465942386,31.29999923706055,31.34000015258789,427500.0,0.010845299791091945,-1.3720818824990966,-0.7608719088451319,23.61396963358125,28.021694228766545,0.2968032727997034,1.3852907393294664,3.0634139070272575,2.07390110495162,26.62476366219583,0.5100002288818359,-1.123556796368817,-1.1124994277954166,-3.1319615921409287,0.9069627365500956,-2.1222305099681726,-0.10276834562266046,0.7992998618251939,63.04359544225674,45.93294268570348,1.0097310821727568,5,0.6900005340576207,1.5450000762939489,3.7399997711181676,3.5949993133544957,-2.560001373291012,2,0.04196907230331837,-1.6071348287818077,31.35000038146973,2.750005960470162,31.84000015258789,2.6363457714893634,31.57999992370605,0.04196907230331837
3302,2006-06-01,32.560001373291016,32.59000015258789,31.57999992370605,31.57999992370605,557800.0,0.027453481368622912,-1.061221908007536,2.8000010899123553,38.99614553584716,29.295779173202952,-0.6265436435570351,0.43272706672220096,2.1338632501547323,1.230812307491675,26.63146590602995,1.0100002288818395,-1.1473634946365223,-0.17599868774414062,-2.1312499776451546,1.7792526021568698,-1.1536243326946476,0.8016269572063663,-1.4500007629394567,97.85722946636459,76.21478655926228,0.9776256449505056,6,-0.18000030517578125,0.279998779296875,2.8349990844726562,2.7249984741210938,-3.470001220703125,3,-0.029791191025526742,-1.3720818824990966,31.690000534057614,-1.6071348287818077,31.35000038146973,2.750005960470162,31.84000015258789,-0.029791191025526742
3303,2006-06-02,33.040000915527344,33.31999969482422,32.639999389648445,32.700000762939446,962600.0,0.01474200006115689,-1.9565044324844907,0.34693841803181974,45.289851316657845,30.1704387561756,-1.0491289104883883,-0.0979756543355279,1.5896371601036776,0.7775957553874946,26.155384520295964,0.7599983215332031,-1.1465140229875246,0.33300075531006,-1.5838732768772985,2.2498747874974185,-0.6254362607836228,1.2914377714037393,-1.9004003143310584,86.13867743342692,61.052846914200046,0.9584370160936796,6,-0.8250007629394531,-0.20000076293945312,1.414999008178711,2.2449989318847656,-3.7400016784667933,4,-0.055992746071635624,-1.061221908007536,32.560001373291016,-1.3720818824990966,31.690000534057614,-1.6071348287818077,31.35000038146973,-0.055992746071635624
3304,2006-06-05,32.93000030517578,33.259998321533196,32.759998321533196,32.790000915527344,680900.0,-0.0033293162016792,-3.9998855617009608,0.4117627259365553,46.99248389867819,31.836273860861382,-0.9759133927785086,-0.0869432227394924,1.6379668561104097,0.9093811261460729,25.720568196097254,0.5,-1.0988580040030058,0.2830001831054716,-1.5179484646777368,2.0839488308886835,-0.6174741407861362,1.1834745069970758,-1.7031837402343797,80.69310389759991,50.79995580606956,0.9004743238916058,6,-0.7150001525878906,-0.2049999237060547,1.5249996185302734,2.4299983978271484,-3.9600009918212926,0,-0.04038870061890065,-1.9565044324844907,33.040000915527344,-1.061221908007536,32.560001373291016,-1.3720818824990966,31.690000534057614,-0.04038870061890065
3305,2006-06-06,32.700000762939446,33.06999969482422,32.31999969482422,32.97999954223633,527200.0,-0.006984498636648517,2.2608760552634632,-2.0000000000000506,48.63813807127689,33.85491903147913,-0.7056835751279564,0.05698026071565465,1.8029961217476753,1.1598895111750451,25.511364360376433,0.75,-1.0008165710439911,0.1095006942748924,-1.6039566942296162,1.822958082779401,-0.7472279999773619,0.9662293885271467,-1.3894568728027323,69.30699052557789,34.84703949367434,0.8567286942522534,6,-0.4850006103515554,0.024999618530280543,1.7549991607666087,2.6599979400634837,-3.1400012969970597,1,-0.07247708819381549,-3.9998855617009608,32.93000030517578,-1.9565044324844907,33.040000915527344,-1.061221908007536,32.560001373291016,-0.07247708819381549
3306,2006-06-07,32.630001068115234,32.970001220703125,32.59999847412109,32.639999389648445,594200.0,-0.0021406634003368064,-9.570977058468985,0.03570844686650949,51.54640796980961,36.2843795312787,-0.5965147143792109,0.01845135829844935,1.8097411071409013,1.2553086965223983,25.18806896559719,0.37000274658203836,-0.9896145443866899,0.10900096893310263,-1.4676164032586598,1.685618341124865,-0.6793077171627786,0.8973096550289839,-1.2390789457910216,60.344901294695354,21.05020391995184,0.7883086860958803,6,-0.3750009536743164,0.09499931335449219,1.8249988555908203,2.7299976348876953,-3.3600006103515625,2,-0.08366538033161797,2.2608760552634632,32.700000762939446,-3.9998855617009608,32.93000030517578,-1.9565044324844907,33.040000915527344,-0.08366538033161797
3307,2006-06-08,31.88999938964844,32.630001068115234,31.56999969482422,32.509998321533196,773900.0,-0.02267856739943208,1.4651067887954934,62.0103014116298,49.212599164296,39.33806488895645,0.21465840435581285,0.602695400993067,2.479808882834586,2.018920246616265,25.499858738895288,1.0600013732910156,-0.9146747089701677,-0.5125007629394496,-1.8813561001998558,0.8563545743209602,-1.1969284315696562,0.17192690569075353,-0.42191416442422636,18.285696847098418,-24.906328487228638,0.6844276686302042,6,0.42000007629394176,0.8350009918212855,2.5050001144409144,3.4699993133544886,-2.45999908447266,3,-0.08654751588918941,-9.570977058468985,32.630001068115234,2.2608760552634632,32.700000762939446,-3.9998855617009608,32.93000030517578,-0.08654751588918941
3308,2006-06-09,31.670000076293945,31.959999084472656,31.51000022888184,31.95000076293945,410100.0,-0.006898692930859984,2.000019073656078,0.4516147887453952,41.17648944486949,40.83095910711575,0.5015054667427705,0.6986337213658871,2.610401809223987,2.2630865593662435,25.616226387340014,0.44999885559081676,-0.8360674679834688,-0.6310000419616699,-1.8915251478026889,0.629525063879349,-1.2612625948821758,-0.000737489041160444,1.6499996185302734,9.142858388473787,-34.13846806549091,0.630262552920509,6,0.6399993896484375,1.0550003051757812,2.7224998474121094,3.6899986267089844,-3.0300006866455043,4,-0.08146510633062076,1.4651067887954934,31.88999938964844,-9.570977058468985,32.630001068115234,2.2608760552634632,32.700000762939446,-0.08146510633062076
3309,2006-06-12,31.229999542236328,31.79999923706055,30.56999969482422,31.649999618530273,580400.0,-0.013893291221902193,2.41666865349003,1.4999965940286701,42.06009128256055,43.058464035286335,0.9452845492218174,1.0067424430760354,2.9553291690282038,2.7217474174033924,25.73510367093289,1.2299995422363317,-0.7258256336839324,-0.9545004844665499,-2.1543162136236305,0.24531524469053068,-1.5544083490450902,-0.3545926198880096,2.0538001632690452,26.399993896484375,-17.794587375669288,0.5999078645785395,6,0.7150001525878906,1.2250003814697266,3.067500114440918,4.129999160766602,-1.840000152587887,0,-0.06179956239082207,2.000019073656078,31.670000076293945,1.4651067887954934,31.88999938964844,-9.570977058468985,32.630001068115234,-0.06179956239082207
3310,2006-06-13,30.84000015258789,31.559999465942386,30.770000457763672,31.25,398100.0,-0.012487972954370097,-1.8727276510448947,0.9761899355588758,38.6904842999502,44.73363233154954,1.40285802857656,1.2721574419830333,3.2299010386318727,3.127051376221324,25.608985494217755,0.7899990081787145,-0.5875371482735616,-1.2239998817443833,-2.456872797793295,0.00887303430452846,-1.8404363397688428,-0.6075634237199274,2.3352475524902374,11.250011920921375,-33.25448753869015,0.6164364580244562,6,1.1049995422363281,1.614999771118164,3.4574995040893555,4.519998550415039,-2.0300006866455043,1,-0.060635565174485984,2.41666865349003,31.229999542236328,2.000019073656078,31.670000076293945,1.4651067887954934,31.88999938964844,-0.060635565174485984
3311,2006-06-14,30.709999084472656,31.09000015258789,30.45000076293945,31.0,656900.0,-0.0042153394121927645,1.723394584767238,0.7073195694042557,40.8804988693867,44.943004924165045,1.5413122490511313,1.3011109324261199,3.2518674436880133,3.2834124803590043,25.087674252694335,0.639999389648441,-0.5026151758769828,-1.2475008964538574,-2.563330143897403,0.0683283509896846,-1.9054155201756302,-0.5895862727320846,2.3610387001953157,11.926526841116274,-34.385249634539846,0.657914623721771,6,1.1750011444091797,1.6850013732910156,3.390000343322754,4.649999618530273,-2.479999542236328,2,-0.037447074334551966,-1.8727276510448947,30.84000015258789,2.41666865349003,31.229999542236328,2.000019073656078,31.670000076293945,-0.037447074334551966
3312,2006-06-15,32.0,32.029998779296875,30.75,30.82999992370605,522900.0,0.04200589234727725,1.0813028301696612,-4.0344702849175365,53.46534528814328,45.851393143218985,0.18273824267742356,-0.0281367295757029,1.8649824762668956,2.0232293680740625,23.747977883980013,1.3199996948242188,-0.30046473364772197,0.06649999618530344,-1.2265145860630042,1.3595145784336111,-0.5800072949388522,0.7130072873094555,0.9137755633642612,98.1013406987665,46.277986475880134,0.6465072911241536,6,-0.14500045776367898,0.3950004577636719,2.369999885559082,3.3599987030029297,-3.4400005340576136,3,-0.08531248569488525,1.723394584767238,30.709999084472656,-1.8727276510448947,30.84000015258789,2.41666865349003,31.229999542236328,-0.08531248569488525
3313,2006-06-16,32.080001831054695,32.25,31.920000076293945,32.009998321533196,561800.0,0.0025000572204592064,-1.6399993896484375,0.059832055518525475,52.04082890448219,46.41232036608609,-0.05337289623209074,-0.10485064757182982,1.68767333251337,1.9672667346944834,21.840224392158404,0.3299999237060547,-0.11631936678391952,0.14100170135498757,-1.1536014632154377,1.4356048659254164,-0.5062998809302286,0.7883032836402002,0.6859472442840797,90.55565327778042,36.45068552305571,0.6473015822852143,6,-0.32000160217285867,0.23499870300292258,2.2324981689453054,3.279996871948235,-2.9700012207031357,4,-0.08260602788724314,1.0813028301696612,32.0,1.723394584767238,30.709999084472656,-1.8727276510448947,30.84000015258789,-0.08260602788724314
3314,2006-06-19,31.29999923706055,32.09000015258789,31.209999084472656,32.049999237060554,389300.0,-0.024314293936201437,1.120479823513227,-10.713748569558117,49.59480484632879,46.518616674425196,0.5264617125643305,0.6111899639041631,2.3512391692496273,2.7663781994468444,21.828282612825838,0.8800010681152344,-0.10151574590102541,-0.5785009384155231,-1.8738420433917646,0.7168401665607185,-1.226171490903642,0.06916961407259592,1.326992939534268,47.22215746653162,-11.317642350180598,0.6476705524881204,6,0.41000175476073863,0.7850017547607386,3.0125007629394496,4.059999465942379,-2.5,0,-0.08498402275558381,-1.6399993896484375,32.080001831054695,1.0813028301696612,32.0,1.723394584767238,30.709999084472656,-0.08498402275558381
3315,2006-06-20,31.920000076293945,32.06999969482422,31.32999992370605,31.45000076293945,416000.0,0.019808334004663086,-1.0845034856075864,-0.6266657511393247,51.782939868029416,46.54489799644962,-0.24118052949888025,-0.013437710936006653,1.6289543896114012,2.164495339745997,21.109922050679284,0.7700004577636683,-0.1529068020940656,0.04399986267089773,-1.2507905816620166,1.3387903070038085,-0.6033953594955577,0.6913950848373531,0.5763726154815529,81.66666313453811,22.717682593398564,0.6473952221664558,6,-0.37999916076660156,0.16500091552734375,2.372499465942383,3.4399986267089844,-3.5599994659423864,1,-0.07926067295107753,1.120479823513227,31.29999923706055,-1.6399993896484375,32.080001831054695,1.0813028301696612,32.0,-0.07926067295107753
3316,2006-06-21,32.299999237060554,32.5,31.790000915527344,32.080001831054695,339800.0,0.011904735584534754,1.2903235730239435,0.4680802710873897,47.81877648203389,46.390028809531614,-0.7519933607806948,-0.3881339254022542,1.160906034984599,1.7992596500247018,20.909608921621427,0.7099990844726562,-0.20818219837534713,0.40799903869629617,-0.9000433090235163,1.7160413864161121,-0.2460221351636136,1.0620202125562024,-1.8499984741211044,88.5713849748888,33.11705774470843,0.6540211738599072,6,-0.8249988555908274,-0.2499980926513743,1.9375009536743093,2.539999008178704,-4.25999832153321,2,-0.10804953106976523,-1.0845034856075864,31.920000076293945,1.120479823513227,31.29999923706055,-1.6399993896484375,32.080001831054695,-0.10804953106976523
3317,2006-06-22,32.25,32.360000610351555,32.0,32.09999847412109,424900.0,-0.0015479640322463295,-1.057155313351458,0.6818331570460346,42.85714285714289,46.57676807756199,-0.7214231040992587,-0.3007878736293854,1.1610795484952874,1.8630830905161773,19.946144115484287,0.3600006103515554,-0.2666126421998669,0.3244997978210442,-0.9842163189379534,1.6332159145800382,-0.3298582605584528,0.9788578562005412,-1.758999252319338,80.62016879284138,27.847295402499398,0.6543580583794976,6,-0.7749996185302734,-0.1999988555908203,1.739999771118164,2.4599990844726562,-3.89999961853027,3,-0.12465117698492001,1.2903235730239435,32.299999237060554,-1.0845034856075864,31.920000076293945,1.120479823513227,31.29999923706055,-0.12465117698492001
3318,2006-06-23,32.610000610351555,32.900001525878906,32.0,32.029998779296875,519100.0,0.01116280962330407,-1.8125074505877024,3.8666395402062697,47.23183961921702,47.15140678163493,-1.0438323846366018,-0.6109928429480149,0.7331321316492208,1.5149889837585278,18.68591668356197,0.9000015258789062,-0.33648628794707136,0.6330003738403249,-0.6993209244086103,1.9653216720892601,-0.03316027528413912,1.2991610229647925,-2.0788198776245075,82.84020730253849,32.21111298048632,0.6661606491244676,6,-0.9349994659423757,-0.5599994659423757,1.217498779296882,2.0949993133544993,-4.260000228881825,4,-0.12419506496800115,-1.057155313351458,32.25,1.2903235730239435,32.299999237060554,-1.0845034856075864,31.920000076293945,-0.12419506496800115
3319,2006-06-26,32.970001220703125,33.06999969482422,32.630001068115234,32.740001678466804,281900.0,0.01103957692773827,1.0465219435597626,0.3965496829864965,52.28426494233107,48.66182685301058,-1.2639782400314274,-0.9296601460169853,0.30603271785160757,1.167352744058796,17.579026713238743,0.45999908447266336,-0.33077325884889675,0.9365009307861314,-0.4653825398055105,2.3383844013777733,0.23555919549031046,1.6374426660819523,-2.3440676562500045,94.25296050143545,44.08683978384043,0.7009417352958204,6,-1.210000991821289,-0.9200000762939453,0.597498893737793,1.5099992752075195,-4.350000381469727,0,-0.11707614399261002,-1.8125074505877024,32.610000610351555,-1.057155313351458,32.25,1.2903235730239435,32.299999237060554,-0.11707614399261002
3320,2006-06-27,33.0,33.150001525878906,32.880001068115234,33.11999893188477,509900.0,0.0009098810490197895,1.9999364231673977,-0.5217355248536785,53.15160577779769,50.025283176167356,-1.067632370095783,-0.8745454241649924,0.2137031272082126,1.1584808717165274,16.305131490374595,0.2700004577636719,-0.25689769343194513,0.8839997291564927,-0.5425080889633946,2.3105075472763836,0.17074582009654904,1.5972536382164364,-2.2274224677246153,88.97048098823053,38.43575221173819,0.7132539090599448,6,-1.0499992370605469,-1.114999771118164,0.567500114440918,1.4800004959106445,-3.979999542236328,1,-0.1272727503921045,1.0465219435597626,32.970001220703125,-1.8125074505877024,32.610000610351555,-1.057155313351458,32.25,-0.1272727503921045
3321,2006-06-28,33.02000045776367,33.150001525878906,32.759998321533196,33.0,408600.0,0.0006060744776870131,1.7857113663302098,-0.1666719649044629,60.97087277960767,50.85923067521895,-0.8107599472627385,-0.832478354734917,0.14450390284950743,1.1570640154829377,15.012767583726117,0.39000320434571023,-0.14703994158330147,0.8375001907348647,-0.6288369722851002,2.303837353754826,0.10433160922488582,1.5706687722448471,-2.057229006000007,88.69557429361852,32.67368578350522,0.7331685815099811,6,-0.8400001525878906,-1.135000228881836,0.1875,1.1000003814697266,-3.8700008392333984,2,-0.14112658336794337,1.9999364231673977,33.0,1.0465219435597626,32.970001220703125,-1.8125074505877024,32.610000610351555,-0.14112658336794337
3322,2006-06-29,31.59000015258789,32.0,29.29999923706055,31.21999931335449,3342600.0,-0.04330709525594689,3.537814371785352,18.499618539004565,49.37107040838513,50.56259084231928,0.6201847975184833,0.5492881609354541,1.5025161555222013,2.603908088421555,15.83255073173519,3.7200012207031214,-0.005820326096468875,-0.5440000534057603,-2.021885555083479,0.9338854482719618,-1.2829428042446196,0.194942697433099,1.5600013732910156,59.4805078993911,-2.3691773303446055,0.7389427508388605,6,-0.36499977111816406,-0.2800006866455078,1.577500343322754,2.530000686645508,-2.6100006103515625,3,-0.11237730990544892,1.7857113663302098,33.02000045776367,1.9999364231673977,33.0,1.0465219435597626,32.970001220703125,-0.11237730990544892
3323,2006-06-30,31.190000534057614,31.86000061035156,31.0,31.86000061035156,1155100.0,-0.012662222747647167,1.5671657087222652,-1.810806909741357,49.68355242171197,50.57245168402852,0.9841556961970745,0.847010752208508,1.8008617856924367,3.0112516239096756,17.646537958526736,0.860000610351559,0.13149467891614108,-0.8514996528625538,-2.322186167507038,0.6191868617819338,-1.5868429101847958,-0.11615639554031176,1.9600009918212926,49.09091359468108,-16.53063197066224,0.7353432573222435,6,0.03499984741211293,0.11999893188476918,1.792500495910648,2.860000610351566,-2.6700000762939418,4,-0.09105482859760694,3.537814371785352,31.59000015258789,1.7857113663302098,33.02000045776367,1.9999364231673977,33.0,-0.09105482859760694
3324,2006-07-03,31.60000038146973,31.61000061035156,31.040000915527344,31.1200008392334,251100.0,0.01314523374132115,1.2799987792968932,-0.7164171456388674,55.993687103056,51.04031248792036,0.6941874835823079,0.3502176189092019,1.306383388028717,2.6075415872519834,19.558555309099763,0.5699996948242152,0.10807612064729,-0.3749998092651339,-1.7959638292486027,1.045964210718335,-1.0854818192568665,0.33548220072659873,1.4730010986328104,59.74025394969562,-12.231866922717025,0.7104820099917335,7,-0.37500000000000355,-0.2900009155273473,1.3225002288818324,2.4500007629394496,-3.7200012207031286,0,-0.10284810002425837,1.5671657087222652,31.190000534057614,3.537814371785352,31.59000015258789,1.7857113663302098,33.02000045776367,-0.10284810002425837
3325,2006-07-05,30.32999992370605,31.54999923706055,30.209999084472656,31.270000457763672,1156500.0,-0.040189887418748516,-1.2711824407874486,-1.958336313568407,47.45990044565117,51.000437372766726,1.9164644319925834,1.5110311361410034,2.4815312982745645,3.8777881215996253,21.21958219354203,1.3900012969970739,0.05556660921082823,-1.5265002250671422,-3.081828174498785,0.028827724364496987,-2.3041641997829636,-0.7488362503513208,2.6675415115356493,26.75324868343465,-50.632534393016556,0.7776639747158197,7,0.8950004577636754,0.9799995422363317,2.572501182556156,3.7200012207031286,-1.3199996948242116,2,-0.05637979191474085,1.2799987792968932,31.60000038146973,1.5671657087222652,31.190000534057614,3.537814371785352,31.59000015258789,-0.05637979191474085
3326,2006-07-06,29.899999618530273,30.35000038146973,29.88999938964844,30.209999084472656,1425200.0,-0.014177392227412655,-1.7878854434587197,0.3297864785291497,34.13898107894208,50.031752730744415,2.2017617655800024,1.8192962152863963,2.815207148321477,4.301225433315828,23.027421122104297,0.46000099182128906,0.06640632191346896,-1.8200004577636726,-3.557961098752571,-0.08203981677477046,-2.68898077825812,-0.9510201372692215,3.0235909727478045,22.22223007139123,-50.37266995589378,0.8689803204944507,7,1.3250007629394531,1.4099998474121094,2.907501220703125,4.150001525878906,-1.4099998474121094,3,-0.02943141043457509,-1.2711824407874486,30.32999992370605,1.2799987792968932,31.60000038146973,1.5671657087222652,31.190000534057614,-0.02943141043457509
3327,2006-07-07,29.1299991607666,30.13999938964844,29.0,30.13999938964844,1228500.0,-0.025752523999581278,1.2574240223896151,3.258070867352915,29.82215221365847,48.097343019015696,2.7744061994118034,2.5001041580336114,3.4976148283097075,5.053891575459829,24.0050283053926,1.139999389648441,-0.009296135497407931,-2.4520009040832527,-4.536819920004426,-0.3671818881620794,-3.494410412043841,-1.4095913961226678,3.7211196034271268,4.5454242315920945,-63.06035809630231,1.0424095079605864,7,1.9450016021728516,2.030000686645508,3.677501678466797,4.920001983642578,-0.6700000762939453,4,0.0006865931458936991,-1.7878854434587197,29.899999618530273,-1.2711824407874486,30.32999992370605,1.2799987792968932,31.60000038146973,0.0006865931458936991
3328,2006-07-10,29.09000015258789,29.31999969482422,28.989999771118164,29.25,767600.0,-0.0013731208146611218,1.200005086275956,0.15841565460756726,33.18113251806034,45.974772749652274,2.5284805690095915,2.4631948921408586,3.447105520235823,5.070718861339813,24.98092996987757,0.3299999237060547,-0.09518620342169726,-2.36299991607666,-4.725658260258577,-0.0003415718947437085,-3.544329088167622,-1.181670743985702,3.6070738610380886,3.816807230450598,-63.62579910137389,1.1813291720909591,7,1.9800004959106445,2.064999580383301,3.520000457763672,4.960000991821289,-0.09000015258789062,0,-0.0037813891294110613,1.2574240223896151,29.1299991607666,-1.7878854434587197,29.899999618530273,-1.2711824407874486,30.32999992370605,-0.0037813891294110613
3329,2006-07-11,29.29999923706055,29.459999084472656,28.989999771118164,29.020000457763672,929800.0,0.00721894408288537,-1.7647006024975036,-1.7499940395298603,28.733752310261465,43.26167791992603,1.947997497713267,2.2147423995483138,3.156198820358693,4.833903457350811,25.135691367991896,0.4699993133544922,-0.15190340836745264,-2.05650081634521,-4.607648006430498,0.49464637374007836,-3.332074411387854,-0.7809272213025658,3.1746503220149584,12.10935666458311,-51.32256773706441,1.2755735950426434,7,1.7700014114379847,1.8249998092651296,3.22750091552734,4.750001907348629,0.15999984741210582,1,-0.02662111944051815,1.200005086275956,29.09000015258789,1.2574240223896151,29.1299991607666,-1.7878854434587197,29.899999618530273,-0.02662111944051815
3330,2006-07-12,28.96999931335449,29.399999618530273,28.84000015258789,29.149999618530273,765400.0,-0.011262796324194357,-1.5454600625959096,-0.6428610354223478,22.749585674466445,39.014868241577005,1.839687404045982,2.5270253047245674,3.406880742947852,5.144156798096692,25.325167225019683,0.5599994659423828,-0.28823497505985074,-2.293000698089603,-5.052422468518817,0.4664210723396103,-3.67271158330421,-0.9132898128749964,3.2955712584435766,8.609214639845641,-49.50942887435203,1.379710885214607,7,1.4500007629394567,2.02500152587891,3.50000095367432,5.080001831054691,0.48000144958496094,2,-0.037625135603141735,-1.7647006024975036,29.29999923706055,1.200005086275956,29.09000015258789,1.2574240223896151,29.1299991607666,-0.037625135603141735
3331,2006-07-13,29.559999465942386,29.770000457763672,28.59000015258789,28.85000038146973,1329000.0,0.020365901504040496,1.0884941412382019,-3.9444326707073354,29.774430914537987,36.83746385337176,0.7903897569960847,1.9462372192631214,2.7392368862077454,4.534926027396889,25.08029990117367,1.1800003051757812,-0.4958851440676746,-1.6455005645751903,-4.499739011643381,1.208737882492997,-3.0726197881092823,-0.21838134104109486,2.4315254723188637,62.580631664956286,7.006382268230993,1.4271192235340942,7,0.6650009155273402,1.310001373291012,2.9100008010864222,4.490001678466793,-0.38999938964844105,3,-0.018606199154172165,-1.5454600625959096,28.96999931335449,-1.7647006024975036,29.29999923706055,1.200005086275956,29.09000015258789,-0.018606199154172165
3332,2006-07-14,29.270000457763672,29.63999938964844,29.170000076293945,29.40999984741211,554400.0,-0.009810521428217145,-1.7647006024975245,-0.1971824932033827,24.62005197961419,34.052630470916455,0.8009129573408558,2.1304543932111777,2.9427530153418076,4.8124351292736876,26.174166356318917,0.46999931335449574,-0.7457790712872985,-1.7989995956420906,-4.7526414085490245,1.1546422172648434,-3.2758205020955558,-0.3221786891886218,2.3813720019302416,57.627129602689685,5.274565150515315,1.4768209064534672,7,0.8299999237060547,1.6000003814697266,3.2199997901916504,4.780000686645508,-0.3900012969970703,4,-0.026648468549600457,1.0884941412382019,29.559999465942386,-1.5454600625959096,28.96999931335449,-1.7647006024975036,29.29999923706055,-0.026648468549600457
3333,2006-07-17,29.43000030517578,29.739999771118164,29.10000038146973,29.26000022888184,484900.0,0.005466342497773002,-1.6122436269224565,-1.2142915531334897,22.25703417324489,30.304113478715227,0.4078971629324215,1.8569505718279657,2.705050664924485,4.633883088047888,27.55750127227945,0.639999389648434,-1.071540482348901,-1.5064996719360337,-4.506572301967481,1.4935729580954167,-3.0065359869517607,-0.006463356920310304,1.9152349238075317,71.18643519865516,23.137038856867363,1.500036315015725,7,0.6399993896484375,1.4400005340576172,3.0874996185302734,4.620000839233398,-0.6599998474121094,0,-0.03295960620607041,-1.7647006024975245,29.270000457763672,1.0884941412382019,29.559999465942386,-1.5454600625959096,28.96999931335449,-0.03295960620607041
3334,2006-07-18,28.63999938964844,29.46999931335449,28.5,29.46999931335449,893200.0,-0.026843387948874864,1.3373479578728809,-4.882350301248812,19.467780230677164,27.19387789927367,0.8201096580256539,2.5691762383951087,3.3901257318709774,5.400389941844747,28.510712348336497,0.9699993133544886,-1.26184417004621,-2.1635005950927706,-5.327111897911369,1.000110707725831,-3.7453062465020714,-0.5816949436834697,2.429712331695331,11.02357001468836,-30.53391085484501,1.5818056514093004,7,0.7850008010864222,2.185001373291012,3.8775005340576136,5.410001754760739,0.09000015258788707,1,0.01256985398127064,-1.6122436269224565,29.43000030517578,-1.7647006024975245,29.270000457763672,1.0884941412382019,29.559999465942386,0.01256985398127064
3335,2006-07-19,29.38999938964844,29.88999938964844,28.559999465942386,28.559999465942386,612700.0,0.02618715139606742,-2.2048193878559332,-1.0000000000000087,26.937728330505138,26.393738705002896,-0.08633035790520793,1.7074588622821771,2.551422956851102,4.635968415202736,29.29195084175593,1.3299999237060547,-1.4258912557602095,-1.287000560760493,-4.464932346386799,1.8909312248658097,-2.8759664535736427,0.3019653320526601,1.3713469251340769,64.02876118338008,27.259355704226806,1.5889658928131516,7,-0.0699996948242223,1.435001373291012,2.8100004196166957,4.390001296997067,-0.9599990844726598,2,0.002381752170055096,1.3373479578728809,28.63999938964844,-1.6122436269224565,29.43000030517578,-1.7647006024975245,29.270000457763672,0.002381752170055096
3336,2006-07-20,28.809999465942386,29.790000915527344,28.739999771118164,29.520000457763672,596400.0,-0.019734601420588582,-1.470589819250749,-0.8554229603432266,30.199421220100305,26.435657483496435,0.3607273957951449,2.1213536894454883,3.02802643594622,5.193237598383643,30.691720044943228,1.0500011444091797,-1.7062245524987816,-1.6925004959106396,-4.878456479561141,1.4934554877398618,-3.2854784877358902,-0.09952250408538887,1.679985291066231,22.302129644876427,-11.115518353443097,1.59297799182525,7,0.3850002288818324,2.0150012969970668,3.3900003433227504,4.9700012207031214,-0.649999618530277,3,0.02221455428187835,-2.2048193878559332,29.38999938964844,1.3373479578728809,28.63999938964844,-1.6122436269224565,29.43000030517578,0.02221455428187835
3337,2006-07-21,28.229999542236328,28.899999618530273,28.20000076293945,28.729999542236328,868900.0,-0.020131896371317293,-1.5000068119890817,0.7042243683595517,29.444434289577543,26.02046879144279,0.8936092639217073,2.513617918483977,3.488021422354386,5.7601560451022,32.293352118600346,0.6999988555908239,-1.8562015304661728,-2.071500396728517,-5.3002032601467945,1.1572024666897605,-3.685851828437656,-0.4571489650193783,2.0211870439312563,1.7750771404646932,-28.43478382637267,1.6143514317091385,7,0.8150005340576172,2.4450016021728516,3.910000801086426,5.490001678466797,0.4899997711181605,4,0.03329792948282684,-1.470589819250749,28.809999465942386,-2.2048193878559332,29.38999938964844,1.3373479578728809,28.63999938964844,0.03329792948282684
3338,2006-07-24,28.559999465942386,28.84000015258789,28.28000068664551,28.28000068664551,813300.0,0.011689689304186013,-3.0000136239781763,-0.55999755859375,28.651675761399304,26.011349174902552,0.5369930579440414,1.9654127179829182,3.057430104561334,5.347327953161017,34.682636147539334,0.6100006103515625,-1.870989086646052,-1.539000415801997,-4.664447868076845,1.5864470364728547,-3.101724141939421,0.023723310335427072,1.4040211049732605,21.30171571227712,-4.95906821451754,1.5627237261374254,7,0.48500061035155895,2.1150016784667933,3.5650005340576136,5.160001754760739,0.860000610351559,0,0.011204471316808462,-1.5000068119890817,28.229999542236328,-1.470589819250749,28.809999465942386,-2.2048193878559332,29.38999938964844,0.011204471316808462
3339,2006-07-25,29.11000061035156,29.53000068664551,28.36000061035156,28.479999542236328,935600.0,0.01925774351169185,-1.6896586499462816,2.250013623978189,40.468754796311565,27.980145743996452,-0.04782275406061132,1.1714643550506594,2.415667940055787,4.723242866269988,37.038797710405326,1.1700000762939524,-1.763803060652343,-0.795999240875247,-3.638921905848573,2.0469234240980825,-2.2174605733619117,0.6254620916114177,0.6070571874474204,53.846188572602095,26.505600235128334,1.4214613324866645,7,-0.06500053405761363,1.5650005340576207,2.9274997711181676,4.610000610351566,0.4300003051757848,1,-0.011679840105086825,-3.0000136239781763,28.559999465942386,-1.5000068119890817,28.229999542236328,-1.470589819250749,28.809999465942386,-0.011679840105086825
3340,2006-07-26,28.79999923706055,29.10000038146973,28.040000915527344,29.10000038146973,1443900.0,-0.010649308374826028,6.06663614920498,-0.4761914853679387,41.242036136963456,29.254324102043732,0.2632071946411436,1.2128630573743315,2.6384079365657485,4.968900251225886,39.709197296873306,1.0699996948242152,-1.7040089219453698,-0.8960005760192828,-3.373643521827301,1.5816423697887352,-2.1348220489232936,0.34282089688472794,0.7300014495849609,43.42847551618324,14.80262024841059,1.2388214729040097,7,0.1650009155273402,1.7950019836425746,3.0975017547607386,4.920001983642575,0.8900012969970632,2,-0.002430545023561881,-1.6896586499462816,29.11000061035156,-3.0000136239781763,28.559999465942386,-1.5000068119890817,28.229999542236328,-0.002430545023561881
3341,2006-07-27,28.36000061035156,28.79999923706055,27.489999771118164,28.79999923706055,1903300.0,-0.015277730498783892,4.954561611887941,1.4666564941794535,43.52942270155629,31.355365293370628,0.5756174205158189,1.355334655264226,2.997450766183011,5.353478092401179,42.51866899922639,1.3099994659423864,-1.644879196537623,-1.1029992103576696,-3.0929226602352706,0.8869242395199315,-2.09796093529647,-0.10803748541886904,1.1700000762939524,42.64708082292682,10.521838252588601,0.9949617249388004,7,0.32999897003174183,1.9600000381469762,3.4525003433227575,5.360000610351566,1.8199996948242223,3,0.0024682543482976715,6.06663614920498,28.79999923706055,-1.6896586499462816,29.11000061035156,-3.0000136239781763,28.559999465942386,0.0024682543482976715
3342,2006-07-28,28.040000915527344,28.40999984741211,27.51000022888184,28.38999938964844,1086200.0,-0.011283486880723559,3.615389882233246,0.7954535602507257,41.57303921178431,33.50158807543056,0.7853848729324184,1.4711684347943752,3.2427127776117466,5.60908704777669,42.69638006070463,0.8999996185302699,-1.5239661207087423,-1.2454989433288581,-3.062361397407937,0.5713635107502206,-2.1539301703683975,-0.33706771628931875,1.1227996063232446,26.960828312520757,-8.383984060319225,0.9084312270395402,7,0.649998664855957,2.2799997329711914,3.7224998474121094,5.680000305175781,2.1699981689453125,4,0.004279562338327825,4.954561611887941,28.36000061035156,6.06663614920498,28.79999923706055,-1.6896586499462816,29.11000061035156,0.004279562338327825
3343,2006-07-31,28.35000038146973,28.479999542236328,28.0,28.0,811600.0,0.011055615400166419,-1.7428515375938005,-1.0000054495912807,42.49605950204642,36.060285772249365,0.342046445554292,0.988157467188735,2.8764782671621028,5.239997259429867,42.84428353111997,0.4799995422363281,-1.4800754218689072,-0.7934994697570765,-2.417299755504146,0.8303008159899932,-1.6053996126306131,0.018400673116460098,0.5116960052490214,42.15687374479697,3.712945646340671,0.8119001428735351,7,0.33999919891357067,1.970000267028805,3.412500381469723,5.100000381469723,1.5499992370605433,0,0.01305110853284508,3.615389882233246,28.040000915527344,4.954561611887941,28.36000061035156,6.06663614920498,28.79999923706055,0.01305110853284508
3344,2006-08-01,28.35000038146973,28.399999618530273,27.95000076293945,28.20000076293945,867000.0,0.0,2.600018310686603,0.42856987155384946,44.83334223429369,38.04868731711476,0.3314383312025022,0.7717600856733462,2.801675332438176,5.1798279845212924,43.01393594510748,0.44999885559082387,-1.3763659525330603,-0.6309994697570751,-1.809006399535992,0.5470074600218418,-1.2200029346465335,-0.041996004867616676,0.26479061444091556,53.416166728270554,10.735755821995113,0.5890034648894581,8,0.2899999618530238,1.970000267028805,3.5125007629394496,4.9400005340576065,1.2999992370605433,1,0.03774249313674072,-1.7428515375938005,28.35000038146973,3.615389882233246,28.040000915527344,4.954561611887941,28.36000061035156,0.03774249313674072
3345,2006-08-02,28.6200008392334,28.78000068664551,28.32999992370605,28.5,573000.0,0.009523825542526287,1.045455530654089,0.8000076294138959,41.72536464608607,39.32934769777985,-0.06623849662625858,0.38691982613267584,2.4758755398080865,4.846466009109015,42.51336349363946,0.45000076293946023,-1.2662475779483984,-0.2754990577697747,-1.276118949747282,0.7251208342077327,-0.7758090037585283,0.224810888218979,-1.1300010681152344,86.25965868637473,44.19229333953223,0.5003099459887544,8,-0.1100006103515625,1.6999998092651367,3.2849998474121094,4.600000381469727,1.3999996185302734,2,0.03214535462321777,2.600018310686603,28.35000038146973,-1.7428515375938005,28.35000038146973,3.615389882233246,28.040000915527344,0.03214535462321777
3346,2006-08-03,29.020000457763672,29.10000038146973,28.04999923706055,28.479999542236328,515400.0,0.013976226652723911,1.9999999999999696,4.499976158308829,47.841105695427764,41.37342229842987,-0.48423978895193187,-0.08683974088525304,2.023251768928148,4.381434505943417,41.64628568839841,1.0500011444091797,-1.0317651362948688,0.16850051879882955,-0.7168958030444017,1.0538968406420608,-0.2741976421227861,0.6111986797204452,-1.5042006683349598,94.96855874033407,52.60280065553549,0.44269816092161474,8,-0.5100002288818359,1.3000001907348633,2.8975000381469727,4.200000762939453,1.2299995422363281,3,0.02308752810907344,1.045455530654089,28.6200008392334,2.600018310686603,28.35000038146973,-1.7428515375938005,28.35000038146973,0.02308752810907344
3347,2006-08-04,29.149999618530273,29.670000076293945,28.82999992370605,29.25,463500.0,0.004479640203858937,-1.2702713848643985,-0.1851855776430862,47.5694385805618,43.475395945003484,-0.525248393194854,-0.22689680802170642,1.8539492175364138,4.186499182782427,40.02491902475007,0.8400001525878942,-0.8894719430408244,0.2974996566772461,-0.5892652279900368,1.184264541344529,-0.14588278565639712,0.7408820990108893,-1.570831805419921,69.76740317706751,29.764736346185593,0.443382442333642,8,-0.5699996948242188,0.5950002670288086,2.882500648498535,4.070001602172852,2.2100009918212855,4,0.035334500861905704,1.9999999999999696,29.020000457763672,1.045455530654089,28.6200008392334,2.600018310686603,28.35000038146973,0.035334500861905704
3348,2006-08-07,28.979999542236328,29.11000061035156,28.5,29.01000022888184,428700.0,-0.005831906638718354,4.304319702787332,0.3000057220241062,53.30739487316499,44.90191150909831,-0.3234167118051978,-0.06910319871838055,1.981860136693001,4.293268396399029,38.43093502207614,0.6499996185302734,-0.7572021709942298,0.1329996109008782,-0.748914170409563,1.0149133922113194,-0.30795727975434417,0.5739565015561006,-1.2753817933349616,59.88367386543215,15.545506958964332,0.44095689065522087,8,-0.39999961853027344,0.6950006484985352,2.2875003814697266,3.6650009155273438,2.270000457763672,0,0.042443049056770654,-1.2702713848643985,29.149999618530273,1.9999999999999696,29.020000457763672,1.045455530654089,28.6200008392334,0.042443049056770654
3349,2006-08-08,28.520000457763672,29.170000076293945,28.46999931335449,29.13999938964844,368000.0,-0.01587298453204733,1.0588248493756345,20.66615805200352,41.030936024753814,44.87845594107501,0.04927093767464186,0.3472688131406194,2.3851751803688828,4.686240757872028,36.9212331095565,0.7000007629394567,-0.5741754724908965,-0.2879995346069322,-1.1544158668694777,0.5784167976556134,-0.721207700738205,0.1452086315243406,-0.6974597692187494,29.012406001316148,-12.304831176172744,0.4332081661312731,8,0.05999946594238281,1.0299997329711914,2.747499465942383,4.125,2.8500003814697266,1,0.04838706657141523,4.304319702787332,28.979999542236328,-1.2702713848643985,29.149999618530273,1.9999999999999696,29.020000457763672,0.04838706657141523
3350,2006-08-09,27.8799991607666,28.79999923706055,27.670000076293945,28.79999923706055,412300.0,-0.02244043782344507,1.4565197109952308,1.4838736471645033,40.529528166218206,44.54513432603745,0.6090995199203739,0.950137088251175,2.975683437413281,5.251460200405859,35.52705738698572,1.1299991607666051,-0.418997327609933,-0.8735008239746094,-1.8295071811082728,0.08250553315905407,-1.3515040025414429,-0.3954976454077759,1.7900009155273438,10.499954223632812,-31.85017623372832,0.47800317856683233,8,0.7100009918212891,1.640000343322754,3.387500762939453,4.645000457763672,3.490001678466797,2,0.06348638848793287,1.0588248493756345,28.520000457763672,4.304319702787332,28.979999542236328,-1.2702713848643985,29.149999618530273,0.06348638848793287
3351,2006-08-10,29.01000022888184,29.1299991607666,27.75,27.75,616800.0,0.04053088601614463,-1.190474460455069,-1.3695653526003158,57.14286213330272,46.2751146506506,-0.4682436036423887,-0.23524222069964296,1.7973387031227688,4.050732582650891,34.436351371577295,1.3799991607666016,-0.3886555877143465,0.2840002059936566,-0.6035131433153396,1.1715135553026528,-0.15975646866084148,0.7277568806481547,0.6199998474121067,67.0000076293947,18.711161909484417,0.4437566746544977,8,-0.3400001525878942,-0.09000015258789418,2.257499694824215,3.5100002288818324,2.44000053405761,3,0.03481558844926491,1.4565197109952308,27.8799991607666,1.0588248493756345,28.520000457763672,4.304319702787332,28.979999542236328,0.03481558844926491
3352,2006-08-11,28.489999771118164,29.020000457763672,28.459999084472656,29.020000457763672,316100.0,-0.017924869136883737,1.1132099916148743,-0.4206353891823065,49.38053384141933,47.04005624391426,0.136674831397535,0.23539519569089506,2.2339092838775585,4.500256470760405,33.28670224779384,0.5600013732910156,-0.35605242904131984,-0.19700021743774343,-1.0518094398395732,0.6578090049640863,-0.6244048286386565,0.23040439376316968,1.100800305175781,54.666646321614586,2.8416658220244386,0.42740461120091455,8,0.18000030517578125,0.3249998092651367,2.7775001525878906,3.8400001525878906,3.2900009155273473,4,0.061776070306116315,-1.190474460455069,29.01000022888184,1.4565197109952308,27.8799991607666,1.0588248493756345,28.520000457763672,0.061776070306116315
3353,2006-08-14,28.459999084472656,29.03000068664551,28.3799991607666,28.54999923706055,238200.0,-0.0010530251627421938,-4.200012207031278,0.16981138865597545,43.66470379588329,46.910207528535324,0.20553380615395866,0.19921358741349593,2.162937152211761,4.454419861016646,32.25800100363823,0.6500015258789098,-0.3104863614907529,-0.178500843048095,-0.9629891648409235,0.6059874787447335,-0.5707450039445092,0.21374331784831924,1.0923849918212873,52.6666005452474,1.0519613854511718,0.392244160896415,8,0.21000099182128906,0.23000049591064453,2.657501220703125,3.720001220703125,4.1599998474121165,0,0.10189745675224215,1.1132099916148743,28.489999771118164,-1.190474460455069,29.01000022888184,1.4565197109952308,27.8799991607666,0.10189745675224215
3354,2006-08-15,29.0,29.03000068664551,28.61000061035156,28.81999969482422,297200.0,0.018974031373808486,2.499976158308785,-1.999999999999921,51.865678546315785,48.0369090730053,-0.2598995631891938,-0.329318460420744,1.5297026264091258,3.8435065542282274,30.80294042942524,0.5700016021728551,-0.20466988781037543,0.3435000419616685,-0.45748017139963437,1.1444802553229714,-0.05699006471898116,0.7439901486423182,0.5147363962939444,91.0959423091997,36.8576518120983,0.4004901066806509,8,-0.3299999237060547,-0.3100004196166992,2.1125001907348633,2.7799997329711914,3.5699996948242188,1,0.07758620689655182,-4.200012207031278,28.459999084472656,1.1132099916148743,28.489999771118164,-1.190474460455069,29.01000022888184,0.07758620689655182
3355,2006-08-16,29.459999084472656,29.51000022888184,28.82999992370605,29.229999542236328,558400.0,0.015862037395608874,3.121191103712906,1.2777730682829653,60.22303211648298,49.412678675344765,-0.6573406875330825,-0.8261622235456301,0.9873075932332185,3.314869384411921,29.64665302050672,0.6800003051757884,-0.10870285760982057,0.7999991416931138,-0.014965967999462038,1.6149642513856897,0.3925165868468241,1.2074816965394035,-1.789999008178711,97.15902625530055,39.74208199491784,0.407482554846288,8,-0.7899990081787109,-0.7699995040893555,1.6375007629394531,2.320000648498535,2.9300003051757884,2,0.06483373435566198,2.499976158308785,29.0,-4.200012207031278,28.459999084472656,1.1132099916148743,28.489999771118164,0.06483373435566198
3356,2006-08-17,29.45000076293945,29.61000061035156,29.290000915527344,29.290000915527344,282800.0,-0.0003393863490809279,-2.9999999999999556,0.6956528950292583,63.905324775971096,51.22777714150135,-0.6480854356531793,-0.8071407276400642,0.9153516033617315,3.2573906942425914,28.3754354325509,0.3199996948242152,-0.02551024193646967,0.7580007553100536,-0.128852935046865,1.6448544456669723,0.3145739101315961,1.2014276004885112,-1.743200683593745,86.99189765458418,24.65989128535484,0.4434268451784593,8,-0.8100004196166957,-0.7600011825561488,1.2574996948242223,2.139999389648441,3.430000305175785,3,0.06519524708162727,3.121191103712906,29.459999084472656,2.499976158308785,29.0,-4.200012207031278,28.459999084472656,0.06519524708162727
3357,2006-08-18,29.170000076293945,30.0,28.81999969482422,29.36000061035156,321500.0,-0.009507663137240496,-1.6516822147499983,-1.1875044703526256,58.13491612965726,51.764168392222714,-0.4078378341568829,-0.4775932316231746,1.132310741517884,3.469197890320494,26.869297167692412,1.1800003051757812,0.057183549742823914,0.43100004196167063,-0.4523881195943211,1.3143882035176624,-0.010694038816325246,0.8726941227396665,-1.3870719757080074,48.76546335007953,-15.452720456822874,0.4416940807779958,8,-0.33500003814697266,-0.4250001907348633,1.3775005340576172,2.2950000762939453,4.429998397827141,4,0.07816251904978322,-2.9999999999999556,29.45000076293945,3.121191103712906,29.459999084472656,2.499976158308785,29.0,0.07816251904978322
3358,2006-08-21,28.8799991607666,29.04999923706055,28.729999542236328,28.989999771118164,311100.0,-0.009941752306096951,1.7826115801170397,0.5789489534708736,54.971844251618165,53.31315819520764,-0.14920412828210772,-0.17116527422972183,1.3616928129212553,3.6809624362414084,25.3176811618192,0.4400005340576172,0.06254305705749275,0.12499914169311666,-0.7563275041060358,1.006325787492269,-0.31566418120646134,0.5656624645926946,-0.9640467462158213,19.42436467424138,-44.253371330494595,0.44066332289957694,8,-0.044999122619628906,-0.13499927520751953,1.605001449584961,2.585000991821289,4.730001449584954,0,0.10041556821852526,-1.6516822147499983,29.170000076293945,-2.9999999999999556,29.45000076293945,3.121191103712906,29.459999084472656,0.10041556821852526
3359,2006-08-22,28.770000457763672,28.88999938964844,28.68000030517578,28.809999465942386,362800.0,-0.003808819466738833,1.1000028610392811,0.3636253294493318,51.45067327192187,54.52661876250805,-1.516564282866284e-05,-0.09269718978722352,1.4227293505122631,3.7119295011271163,24.76994603596886,0.2099990844726598,0.05551359553574997,0.03200044631957866,-0.8334679339589393,0.8974688265980966,-0.4007337438196821,0.4647346364588394,-0.7290051880859387,6.818194954194723,-51.77226818654786,0.43273419013925973,8,0.10499954223632812,-0.025000572204589844,1.6999998092651367,2.6949996948242188,4.979999542236328,1,0.13381989617181844,1.7826115801170397,28.8799991607666,-1.6516822147499983,29.170000076293945,-2.9999999999999556,29.45000076293945,0.13381989617181844
3360,2006-08-23,28.729999542236328,29.01000022888184,28.45000076293945,28.84000015258789,422800.0,-0.0013903689569302324,1.4888822955961436,2.750083448571593,46.985438329210666,53.39801611760893,0.19359689680004877,-0.06135506867416751,1.4248665622610588,3.66499795154202,24.039598275533873,0.5599994659423899,0.019006405609957255,-0.0045004844665541555,-0.869479195815277,0.8604782268821687,-0.43698984014091735,0.42798887120780904,-0.5714639887392607,18.064446265655835,-34.44043119175085,0.43248935567436153,8,0.46000003814697266,0.015000343322753906,1.39500093460083,2.690000534057617,4.479999542236328,2,0.1336582044473289,1.1000028610392811,28.770000457763672,1.7826115801170397,28.8799991607666,-1.6516822147499983,29.170000076293945,0.1336582044473289
3361,2006-08-24,28.43000030517578,28.84000015258789,28.28000068664551,28.84000015258789,304500.0,-0.01044202025201968,1.7317057285609108,3.727250658898599,42.77109333558029,52.663633839182374,0.4499925694973612,0.25735181805659124,1.6869263748255214,3.881026225605005,22.93976983618137,0.5599994659423793,0.08483629286033434,-0.30799970626831197,-1.1671448238871918,0.5511454113505678,-0.7375722650777519,0.12157285254112793,-0.16097688488853734,8.720911535582413,-39.88190403873085,0.42957255880943934,8,0.7100000381469727,0.3149995803833008,1.6424999237060547,2.989999771118164,4.560001373291023,3,0.13928944924252185,1.4888822955961436,28.729999542236328,1.1000028610392811,28.770000457763672,1.7826115801170397,28.8799991607666,0.13928944924252185
3362,2006-08-25,28.15999984741211,28.60000038146973,28.040000915527344,28.479999542236328,326400.0,-0.009497026199979275,-1.0000068119891135,0.7804873510174081,41.929139771058175,52.47079339197959,0.7467930596810461,0.5658127553181878,1.8734808027056538,4.063834845825646,21.875027403062415,0.5599994659423864,0.20243684078132418,-0.5840001106262207,-1.4240853878636202,0.25608516661117875,-1.0040427492449204,-0.16395747200752098,1.8400001525878906,11.881102109417743,-33.83677059968652,0.4200426386186997,8,0.8600006103515625,0.5850000381469727,1.8500003814697266,3.260000228881836,5.1100006103515625,4,0.16761368062070114,1.7317057285609108,28.43000030517578,1.4888822955961436,28.729999542236328,1.1000028610392811,28.770000457763672,0.16761368062070114
3363,2006-08-28,28.71999931335449,28.809999465942386,28.10000038146973,28.10000038146973,287800.0,0.019886344779005416,-1.2903235730239173,-1.9374985098824373,51.930490059514376,52.47799467122387,0.2542949935126977,0.03684289544149166,1.232242980513778,3.4193340125336853,20.726074954047096,0.7099990844726562,0.14607196687310164,-0.042500591278081146,-0.8620994599201133,0.777098277363951,-0.4523000255990972,0.3672988430429349,1.240800704956058,70.102977235679,21.351943011751985,0.40979943432101645,8,0.30000114440918324,0.025000572204593396,1.1400012969970739,2.5500011444091832,5.649999618530284,0,0.1699164093815786,-1.0000068119891135,28.15999984741211,1.7317057285609108,28.43000030517578,1.4888822955961436,28.729999542236328,0.1699164093815786
3364,2006-08-29,29.420000076293945,29.489999771118164,28.60000038146973,28.84000015258789,486700.0,0.024373286200392252,1.4722228844966747,0.9354853595358474,64.69466051753193,52.97484227134043,-0.4245046399126515,-0.6101697545976492,0.4826086345092371,2.634052690780713,19.0702622734929,0.889999389648434,0.1993261559827033,0.6040001869201674,-0.24150577842412702,1.449506152264462,0.1812472042480202,1.0267531695923147,0.5023839599609374,95.1724310295613,39.86514604638384,0.4227529826721468,8,-0.39999961853027344,-0.6750001907348633,0.4400005340576172,1.8500003814697266,4.949998855590827,1,0.14242014014927995,-1.2903235730239173,28.71999931335449,-1.0000068119891135,28.15999984741211,1.7317057285609108,28.43000030517578,0.14242014014927995
3365,2006-08-30,29.540000915527344,29.559999465942386,29.190000534057614,29.51000022888184,417400.0,0.004078886435153084,9.57173219978659,0.05172532860660974,56.264781383201495,52.12589300547713,-0.5944796888910773,-0.6932561451367008,0.2933577573474153,2.4332337944311178,17.918960993927623,0.36999893188477273,0.30109715677964743,0.6780010223388686,-0.22101873085460255,1.5770207755323398,0.22849114574213303,1.1275108989356042,0.34473545831298935,98.68430463900233,43.00311243277186,0.4495098765967361,8,-0.5200004577636719,-0.7950010299682617,0.31999969482421875,1.6499996185302734,4.45000076293946,2,0.14251858341208523,1.4722228844966747,29.420000076293945,-1.2903235730239173,28.71999931335449,-1.0000068119891135,28.15999984741211,0.14251858341208523
3366,2006-08-31,29.690000534057614,29.90999984741211,29.520000457763672,29.70000076293945,561500.0,0.005077847457053641,-1.2285655119046126,-0.3333333333333728,65.5440488755539,52.94912997724342,-0.7899241235084382,-0.833206319524546,0.062172940831086265,2.2083757063433964,17.022084621153756,0.3899993896484375,0.3191194806319828,0.7945006370544405,-0.17636976264007842,1.7653710367489595,0.30906543720718105,1.2799358369017,-1.6499996185302699,88.23532411685608,31.08632238390649,0.4854351998472596,8,-0.7150001525878871,-0.9450006484985316,0.09000015258789418,1.1900005340576207,4.469999313354496,3,0.11855838622761983,9.57173219978659,29.540000915527344,1.4722228844966747,29.420000076293945,-1.2903235730239173,28.71999931335449,0.11855838622761983
3367,2006-09-01,30.18000030517578,30.209999084472656,29.43000030517578,29.70000076293945,657300.0,0.016503865352110125,1.8888998777877464,-47.99885561701352,69.90742294222676,54.60863872064438,-1.2533968340783268,-1.3092083201884819,-0.5033801795759238,1.665725453964356,17.030438957681053,0.779998779296875,0.25869490441051823,1.2330003738403335,0.10821497195688679,2.35778577572378,0.6706076728986083,1.7953930747820586,-2.1025994110107433,98.57825603142878,39.17428285519672,0.5623927009417241,9,-1.0550003051757812,-1.3200006484985352,-0.6750001907348633,0.4250001907348633,3.8499984741210938,4,0.09310806311718678,-1.2285655119046126,29.690000534057614,9.57173219978659,29.540000915527344,1.4722228844966747,29.420000076293945,0.09310806311718678
3368,2006-09-05,30.209999084472656,30.309999465942386,30.13999938964844,30.26000022888184,328100.0,0.0009939953278175206,1.266673448367834,-0.10416915019590742,65.87926325232687,56.21181538513382,-1.2012156142229848,-1.3094711452705674,-0.6217471373907415,1.5721778010397927,16.746166169943454,0.1700000762939453,0.1775453994207048,1.20149917602539,-0.057394105199598755,2.4603924572503786,0.5720525354128974,1.8309458166378825,-2.0472942626953134,94.15202134446938,37.15586283748239,0.6294466406124942,9,-1.034998893737793,-1.2199993133544922,-0.7049989700317383,0.3600015640258789,3.470001220703125,1,0.1012910117850283,1.8888998777877464,30.18000030517578,-1.2285655119046126,29.690000534057614,9.57173219978659,29.540000915527344,0.1012910117850283
3369,2006-09-06,29.899999618530273,30.31999969482422,29.739999771118164,30.149999618530273,468800.0,-0.010261485446443341,-1.0350885411786752,4.999885561700961,56.01093964071994,57.214648864190416,-0.7979858330344136,-0.9389237876501824,-0.4171457025287566,1.8152225500158146,16.37369414793081,0.5799999237060547,0.14463441435325564,0.8224997520446777,-0.4743611161786774,2.119360620268033,0.17406931793300018,1.4709301861563553,-1.6084571181030292,62.83182405117786,10.465069577320556,0.6484304341116783,9,-0.7199993133544922,-0.9049997329711914,-0.39499950408935547,0.6700010299682617,4.050001144409173,2,0.14949830670179187,1.266673448367834,30.209999084472656,1.8888998777877464,30.18000030517578,-1.2285655119046126,29.690000534057614,0.14949830670179187
3370,2006-09-07,29.649999618530273,29.82999992370605,29.290000915527344,29.739999771118164,385700.0,-0.008361204120051702,2.9999858715156416,0.3600006103515625,52.56408814299057,58.302759398347106,-0.4512092719367722,-0.5792175576812326,-0.2785889328117541,1.9990084493776763,15.419469667062714,0.6099987030029297,0.14670282671569268,0.48399972915649414,-0.7059477685471158,1.673947226860104,-0.11097401969531262,1.078973478008301,-1.1961805425512715,34.9513718112056,-12.497050417190245,0.594973748851805,9,-0.4699993133544922,-0.6549997329711914,-0.1699991226196289,0.9200010299682617,4.280000686645508,3,0.1591905353821541,-1.0350885411786752,29.899999618530273,1.266673448367834,30.209999084472656,1.8888998777877464,30.18000030517578,0.1591905353821541
3371,2006-09-08,30.020000457763672,30.15999984741211,29.540000915527344,29.6299991607666,285000.0,0.012478949207208823,-1.175443292966541,-4.333340397575552,60.651634464023054,60.38303658645432,-0.639164911621922,-0.9166702040949488,-0.758676051421233,1.5712984121288613,14.71866516196856,0.6199989318847656,0.19415975866770196,0.8035005569457994,-0.4429561075532824,2.049957221444881,0.18027222469626025,1.4267288891953385,-1.4168869322770519,70.87382596071228,22.617439368416413,0.6232283322495402,9,-0.8100004196166992,-1.0250005722045898,-0.6050000190734863,0.5500001907348633,3.979999542236328,4,0.13224520853318045,2.9999858715156416,29.649999618530273,-1.0350885411786752,29.899999618530273,1.266673448367834,30.209999084472656,0.13224520853318045
3372,2006-09-11,30.25,30.59000015258789,29.78000068664551,29.96999931335449,623000.0,0.007661543595241627,-1.454551497128869,0.717948090946002,67.4300432284,62.10520916077495,-0.6051595145952575,-1.0625308454196585,-1.0522587618522437,1.2817864305496691,14.046546847504676,0.8099994659423793,0.28552101189238854,0.9455000877380364,-0.3330926834901007,2.2240928589661735,0.3062037021239661,1.5847964733521067,-1.5095355809663715,73.84612675953015,21.036253688645118,0.6392963856140689,9,-0.6549997329711914,-1.119999885559082,-0.8349995613098145,0.1549997329711914,3.6899986267089844,0,0.12925619330287974,-1.175443292966541,30.020000457763672,2.9999858715156416,29.649999618530273,-1.0350885411786752,29.899999618530273,0.12925619330287974
3373,2006-09-12,31.36000061035156,31.38999938964844,30.15999984741211,30.31999969482422,581600.0,0.036694235052944,1.2363659062692822,3.7142798754776276,76.26774840022593,63.39110781440761,-1.4542207902695772,-2.0491942276588446,-2.201360027374431,0.10646778695754122,13.592869716369215,1.2299995422363317,0.4669181173751298,1.9105006217956522,0.3986736661081913,3.422327577483113,1.1545871439519217,2.6664140996393826,-2.434582617962505,98.5714856621771,38.29393023339626,0.7559134778437303,9,-1.0700006484985316,-1.8300008773803675,-2.1975007057189906,-0.9550008773803675,2.889999389648441,1,0.08514024607716308,-1.454551497128869,30.25,-1.175443292966541,30.020000457763672,2.9999858715156416,29.649999618530273,0.08514024607716308
3374,2006-09-13,31.25,31.43000030517578,31.059999465942386,31.21999931335449,694000.0,-0.003507672455696609,-1.114288205513889,0.02884678868796889,75.20000457763675,65.4950215026782,-1.181592937772976,-1.8572063769151441,-2.1457620024349744,0.15703282341847924,13.1301422400423,0.3700008392333949,0.693134025188936,1.6880000114440925,-0.00677981187275023,3.3827798347609352,0.8406100997856711,2.535389923102514,-2.0288322399398204,91.58876838720258,24.89868108205752,0.8473899116584209,9,-0.8899993896484375,-1.6999998092651367,-2.122499942779541,-0.8450002670288086,3.009998321533196,2,0.07776000976562503,1.2363659062692822,31.36000061035156,-1.454551497128869,30.25,-1.175443292966541,30.020000457763672,0.07776000976562503
3375,2006-09-14,31.3700008392334,31.54999923706055,30.770000457763672,31.059999465942386,670900.0,0.0038400268554688033,1.3283609282834814,10.333142602834185,80.4979207136806,67.1565628180256,-1.1339571196873486,-1.9254992205809494,-2.2789504957515803,-0.01927539512503884,13.238241779018928,0.7799987792968786,0.837672930906777,1.7125007629394524,-0.1636308193434175,3.5886323452223223,0.7744349717980192,2.6505665540808856,-1.8395965228570361,91.04484835142294,16.318886843108814,0.9380657911414341,9,-0.9500007629394531,-1.7600011825561523,-2.3050007820129395,-0.965001106262207,3.010000228881836,3,0.0822441777074907,-1.114288205513889,31.25,1.2363659062692822,31.36000061035156,-1.454551497128869,30.25,0.0822441777074907
3376,2006-09-15,31.3700008392334,31.56999969482422,31.09000015258789,31.53000068664551,484400.0,0.0,3.0000317894268367,-0.5161262536147346,85.27472730161384,68.86404108017973,-0.9728984785061492,-1.8701668503606044,-2.278547734783139,-0.07344003202490512,13.511062511563221,0.4799995422363281,0.8600825650888169,1.6165007591247544,-0.40572646664513456,3.6387279848946434,0.6053871462398099,2.627614372009699,-1.5164613355475645,88.82687338501289,5.8973493597743385,1.0111136128849436,9,-0.9400005340576172,-1.710000991821289,-2.3150010108947754,-0.965001106262207,3.460000991821296,4,0.08160661133106117,1.3283609282834814,31.3700008392334,-1.114288205513889,31.25,1.2363659062692822,31.36000061035156,0.08160661133106117
3377,2006-09-18,31.45000076293945,31.709999084472656,31.25,31.309999465942386,298400.0,0.002550204704043102,-2.538451380992554,-0.875008940705179,83.53808814384128,70.82613273479244,-0.9541419266237945,-1.8662820307244594,-2.3323837733554633,-0.1979493166026458,13.300506305720583,0.45999908447265625,0.9480428513944474,1.582500648498531,-0.5550033647154216,3.72000466171248,0.5137486418915564,2.6512526551055053,-1.2874984248487067,83.22590648326555,-1.271310060020184,1.0687520066069747,9,-0.9500007629394496,-1.5750007629394496,-2.6550006866455043,-1.0450010299682582,3.369998931884769,0,0.08108105485534556,3.0000317894268367,31.3700008392334,1.3283609282834814,31.3700008392334,-1.114288205513889,31.25,0.08108105485534556
3378,2006-09-19,31.78000068664551,31.88999938964844,31.06999969482422,31.34000015258789,536700.0,0.010492843106539196,1.4848553155949198,3.1428318415282295,81.89189356378232,73.70179428179938,-1.1600035152814563,-2.0742282327778696,-2.630556256479405,-0.5713108858288898,13.054665995888543,0.8199996948242223,1.0023144832856552,1.7675004959106495,-0.4786370564022171,4.013638048223516,0.6444317197542162,2.890569272067083,-1.3079989992783858,90.17867786553863,6.741327583299196,1.123068776156434,9,-1.1900005340576207,-1.8150005340576207,-3.0375008583068883,-1.37500095367432,0.44000053405761363,1,0.06796720872857431,-2.538451380992554,31.45000076293945,3.0000317894268367,31.3700008392334,1.3283609282834814,31.3700008392334,0.06796720872857431
3379,2006-09-20,32.61999893188477,32.72999954223633,31.729999542236328,31.790000915527344,698200.0,0.026431662274703616,-1.1052614671715448,1.8863568384867817,84.84162095357122,77.28818681630834,-1.7585218508049891,-2.7521074063425814,-3.4350799291750747,-1.4457556616092617,13.061925648434325,1.0,1.0174052185827769,2.4149988174438555,-0.03356706700022016,4.8635647018879276,1.1907158752218194,3.6392817596658915,-1.8643977040613855,94.3877213401275,12.346989696640875,1.2242829422220365,9,-1.4849987030029368,-2.234998703002937,-3.9399991035461497,-2.2149991989135813,0.020000457763671875,2,0.04996937834114901,1.4848553155949198,31.78000068664551,-2.538451380992554,31.45000076293945,3.0000317894268367,31.3700008392334,0.04996937834114901
3380,2006-09-21,32.56999969482422,32.93000030517578,32.34000015258789,32.639999389648445,728500.0,-0.0015327786234744512,-1.2264207980652964,-0.08433718327596737,83.33334069193518,79.80837639718746,-1.3977500967182621,-2.5293559709473215,-3.3388171947324885,-1.42733061398555,12.866868182897628,0.5900001525878906,1.0698697953786471,2.1729995727539055,-0.3882017078262976,4.734200853334109,0.8923989324638057,3.4536002130440053,-1.5,80.64513482694406,-0.5867405103831373,1.280600640290101,9,-1.2149991989135742,-2.0849990844726562,-3.8899998664855957,-2.1649999618530273,-0.22999954223632812,3,0.051888199034203275,-1.1052614671715448,32.61999893188477,1.4848553155949198,31.78000068664551,-2.538451380992554,31.45000076293945,0.051888199034203275
3381,2006-09-22,32.389999389648445,32.47999954223633,31.85000038146973,32.47999954223633,428800.0,-0.005526567604002164,12.99995761454661,1.2857220708444546,77.5561098443014,80.93349491006538,-0.945657128327543,-2.1475785765907673,-3.1327115367180625,-1.282028134752366,12.171869893224411,0.7199993133544886,1.2019723462051104,1.7949993133544986,-0.7380537711255002,4.328052397834497,0.5284727711144974,3.0615258555944997,-0.9479995727539148,70.96770224041647,-7.736610356680885,1.2665265422399998,9,-0.8449993133544993,-1.904998779296882,-3.7099995613098216,-2.0150003433227646,-0.329998016357429,4,0.06143876863124542,-1.2264207980652964,32.56999969482422,-1.1052614671715448,32.61999893188477,1.4848553155949198,31.78000068664551,0.06143876863124542
3382,2006-09-25,32.880001068115234,32.950000762939446,32.139999389648445,32.540000915527344,448700.0,0.015128178070401344,2.3750089407052837,-3.7777730682832638,79.86578584449016,81.33327684831696,-1.1436246833818267,-2.388287629464166,-3.5810267990626414,-1.8061466032797213,11.336761554260882,0.8100013732910014,1.3987731244502584,2.049000930786132,-0.40717423027297883,4.505176091845243,0.8209133502565749,3.2770885113156893,-1.1404011535644543,96.27661409286384,18.71972009579116,1.2280875805295561,9,-1.0200004577636754,-2.3850002288818395,-4.215001106262207,-2.560000419616699,-0.5900001525878906,0,0.059306590620230804,12.99995761454661,32.389999389648445,-1.2264207980652964,32.56999969482422,-1.1052614671715448,32.61999893188477,0.059306590620230804
3383,2006-09-26,33.59999847412109,33.59999847412109,32.639999389648445,32.959999084472656,652200.0,0.021897730614858668,2.000000000000022,1.8823503012487308,87.90983085957734,82.74547976853259,-1.6902066995118936,-2.8711476575781916,-4.255269935043263,-2.5521092724814167,11.061880944860578,0.959999084472642,1.5672786862718482,2.5249983787536543,-0.016285620100354947,5.066282377607667,1.2543563793266514,3.7956403781806607,-1.7499980926513565,100.0,19.730325134867286,1.270641999427006,9,-1.4149990081787038,-2.7799987792968714,-4.809998512268059,-3.2799978256225515,-1.899997711181637,1,0.036309561788902656,2.3750089407052837,32.880001068115234,12.99995761454661,32.389999389648445,-1.2264207980652964,32.56999969482422,0.036309561788902656
3384,2006-09-27,33.610000610351555,34.240001678466804,33.509998321533196,33.650001525878906,787300.0,0.00029768263942542283,-5.083222073876038,-0.06250149011755227,92.67241255281695,84.0982010839922,-1.4865659218445018,-2.6890179576339364,-4.19299023443687,-2.5964253944117033,12.10870018959184,0.730003356933608,1.7079314663238137,2.325500488281243,-0.3296033573443893,4.9806043339068715,0.9979485654684268,3.653052411094059,-1.4700012207031108,73.64013697788299,-11.85133703597053,1.3275519228128145,9,-0.9549999237060476,-2.4699993133544815,-4.820000648498528,-3.2899999618530202,-1.739999771118157,2,-0.041356720154903104,2.000000000000022,33.59999847412109,2.3750089407052837,32.880001068115234,12.99995761454661,32.389999389648445,-0.041356720154903104
3385,2006-09-28,33.75,33.880001068115234,33.080001831054695,33.56999969482422,450300.0,0.004165408720799846,2.6363399916770383,-4.499904634750298,92.29024570630297,84.87770312895765,-1.4007643215836723,-2.632408029938844,-4.281769128039798,-2.7654829100642218,13.080385733942773,0.7999992370605398,1.707986575948084,2.2549999237060554,-0.48398550502847826,4.993985352440593,0.8855072093387903,3.624492638073324,-1.190000152587885,79.4978488470919,-7.518687168656186,1.3694927143672682,9,-1.0949993133544922,-2.609998703002926,-4.940000057220459,-3.429999351501465,-2.1000003814697266,3,-0.03288890697337943,-5.083222073876038,33.610000610351555,2.000000000000022,33.59999847412109,2.3750089407052837,32.880001068115234,-0.03288890697337943
3386,2006-09-29,33.209999084472656,33.86999893188477,33.18000030517578,33.830001831054695,383100.0,-0.016000027126736094,-1.0294068148414306,-3.444453863434109,81.35591439562931,84.6352393791563,-0.6395691623335011,-1.9132708355291328,-3.677068526835864,-2.261008939685336,14.642179770891998,0.6899986267089915,1.7166454385370642,1.538999080657959,-1.1637626398685086,4.2417608011844266,0.1876182203947252,2.8903799409211928,-0.313998870849602,50.95231088658883,-36.171597957096395,1.3513808602632342,9,-0.5549983978271484,-2.0699977874755824,-4.242499351501465,-2.889998435974121,-1.1100006103515696,4,-0.026196897195686297,2.6363399916770383,33.75,-5.083222073876038,33.610000610351555,2.000000000000022,33.59999847412109,-0.026196897195686297
3387,2006-10-02,32.990001678466804,33.279998779296875,32.75,33.27000045776367,647700.0,-0.006624432763345456,2.5333791103990233,0.45160893373529376,71.27939833328539,83.45607324243441,-0.19908578662843013,-1.5515078617413494,-3.3748958650926504,-2.0820105111593037,15.691048797415366,0.529998779296875,1.693481648189529,1.178501605987556,-1.489841238343054,3.8468444503181622,-0.155669816177749,2.512673028152861,1.25,21.87511175854908,-61.1652122048459,1.3341714221653038,10,-0.00500106811524148,-1.8500003814697301,-4.047501564025886,-2.670001029968269,-0.8200035095214986,0,-0.02819036853165169,-1.0294068148414306,33.209999084472656,2.6363399916770383,33.75,-5.083222073876038,33.610000610351555,-0.02819036853165169
3388,2006-10-03,33.27000045776367,33.360000610351555,32.700000762939446,33.0,456000.0,0.008487382996395176,1.933327681939651,-0.9642915531335394,75.25002980235091,82.39034089229884,-0.2743522156188831,-1.6764576263187365,-3.5784100141170967,-2.392854754108569,16.68248233123783,0.6599998474121094,1.6686081237504382,1.3055003166198738,-1.3268687116526863,3.937869344892434,-0.010684197516404481,2.6216848307561555,0.9402011871337947,37.01294519224588,-43.08938274830096,1.3161845141362807,10,-0.22499942779540305,-2.099999427795403,-4.387500286102295,-2.9499998092651367,-0.7600021362304759,1,-0.02945595217170016,2.5333791103990233,32.990001678466804,-1.0294068148414306,33.209999084472656,2.6363399916770383,33.75,-0.02945595217170016
3389,2006-10-04,34.36999893188477,34.40999984741211,32.880001068115234,33.130001068115234,933900.0,0.03306277303835792,1.3181805045805277,4.5925768942765774,80.12050015492451,82.03335861040875,-1.2292795899894813,-2.555422397890645,-4.605295725698561,-3.5153800125811543,18.501437512789813,1.529998779296875,1.7056539439845828,2.1819988250732507,-0.471289468866793,4.835287119013294,0.8553546781032253,3.5086429720432726,-1.6699981689453267,97.66076392142207,18.16009231641334,1.3266441469700223,10,-1.2399988174438548,-2.8649988174438548,-5.487498760223396,-4.049998283386238,-2.3199996948242188,2,-0.07768397590691767,1.933327681939651,33.27000045776367,2.5333791103990233,32.990001678466804,-1.0294068148414306,33.209999084472656,-0.07768397590691767
3390,2006-10-05,34.36999893188477,34.450000762939446,33.990001678466804,34.27000045776367,342800.0,0.0,2.5384254232812835,0.08064406967372503,80.12050015492451,82.31829086714467,-1.0584004744138014,-2.3016900179457522,-4.5206817365645975,-3.533185655265072,19.800714499090056,0.45999908447264204,1.7550128359920976,1.9459988594055275,-0.5940161376205921,4.486013856431651,0.6759913608924677,3.2160063579185874,-1.6699981689453267,95.42846679687581,16.40080394050254,1.2700074985130614,10,-1.0749988555908274,-2.5499982833862447,-5.487498760223396,-4.049998283386238,-1.6399993896484446,3,-0.07273779954447845,1.3181805045805277,34.36999893188477,1.933327681939651,33.27000045776367,2.5333791103990233,32.990001678466804,-0.07273779954447845
3391,2006-10-06,33.990001678466804,34.40999984741211,33.68000030517578,34.15999984741211,375700.0,-0.011056074053742537,1.1791090664783985,-1.7000076295107565,74.05307928948267,81.67243458325495,-0.47782320866872396,-1.6959739137560703,-4.0445568971266965,-3.1668379478832804,21.49913256550535,0.7299995422363281,1.6964282071447983,1.3675015449523968,-0.9958396793624118,3.730842769267209,0.18583093279499252,2.549172157109801,-1.2200009155273577,73.71433803013474,-4.58472438506422,1.1816706121574059,10,-0.44500160217285867,-2.120000839233409,-5.107501506805427,-3.670001029968269,-1.2600021362304759,4,-0.06884383478624412,2.5384254232812835,34.36999893188477,1.3181805045805277,34.36999893188477,1.933327681939651,33.27000045776367,-0.06884383478624412
3392,2006-10-09,34.15999984741211,34.34000015258789,33.56999969482422,34.02000045776367,310900.0,0.0050014169035184075,2.0800018310546875,-0.8235346916794168,73.24222744509008,80.04270087053413,-0.4997090155895023,-1.6422230289986715,-4.104154018977454,-3.3438875214071544,23.03774374512101,0.7700004577636719,1.6628047367906937,1.3419997215271025,-0.834492232510982,3.5184916755651905,0.2537537445080602,2.4302456985461447,-1.3227990844726634,83.42851911272362,6.358180957670882,1.088245977019044,10,-0.5849990844726634,-2.2899990081787145,-5.299999713897705,-3.839999198913574,-1.2900009155273366,0,-0.06030449011981143,1.1791090664783985,33.990001678466804,2.5384254232812835,34.36999893188477,1.3181805045805277,34.36999893188477,-0.06030449011981143
3393,2006-10-10,34.029998779296875,34.220001220703125,33.68000030517578,34.15999984741211,608300.0,-0.0038056518939090234,3.319941407144056,-0.92858310626703,65.9864210377898,77.07759070219778,-0.337823678811759,-1.3722945079867515,-3.8729800354284443,-3.213622145488557,23.694231764405885,0.5400009155273438,1.68894066758957,1.0784987449645982,-1.0484234425578478,3.2054209324870477,0.015037651203371638,2.1419598387258247,-1.1282860163574284,73.24827609666526,-1.564132748977542,1.0634610937612248,10,-0.454998016357429,-2.15999794006348,-5.037498950958252,-3.70999813079834,-1.1499977111816406,1,-0.054657674906622544,2.0800018310546875,34.15999984741211,1.1791090664783985,33.990001678466804,2.5384254232812835,34.36999893188477,-0.054657674906622544
3394,2006-10-11,33.68000030517578,34.0,33.549999237060554,33.84000015258789,907100.0,-0.010284998139172052,-1.1428506553074382,1.230757944775375,61.7834673474281,73.6879486623228,0.025868852969622935,-0.875815789552945,-3.4237896923735462,-2.8740141487852497,24.265088482825835,0.479999542236321,1.64834095377811,0.6070002555847154,-1.3839479799929393,2.5979484911623665,-0.3884738622041084,1.6024743733735392,-0.716356022236333,14.444538634340132,-57.166812936515555,0.9954741177888261,10,-0.10499954223633523,-1.8099994659423864,-4.597500324249268,-3.359999656677246,-0.5100021362304759,2,-0.03473877592164942,3.319941407144056,34.029998779296875,2.0800018310546875,34.15999984741211,1.1791090664783985,33.990001678466804,-0.03473877592164942
3395,2006-10-12,33.950000762939446,34.130001068115234,33.61999893188477,33.669998168945305,741100.0,0.008016640597303448,-1.6842142247655099,-1.7500178814104856,66.25004271673671,72.00951847577919,-0.23778347421625767,-0.9935589756185337,-3.5981199842875426,-3.144318286181946,25.365386876534185,0.5100021362304616,1.4960514950892616,0.7480007171630803,-1.1081134821922447,2.604114916518405,-0.18005638251458578,1.6760578168407463,-0.9269022207999953,46.51177232483328,-24.140795564469762,0.9280570996776627,10,-0.375,-2.079999923706051,-4.862500667572014,-3.630000114440911,-0.920001983642571,3,-0.055964697590021095,-1.1428506553074382,33.68000030517578,3.319941407144056,34.029998779296875,2.0800018310546875,34.15999984741211,-0.055964697590021095
3396,2006-10-13,33.93000030517578,34.080001831054695,33.86999893188477,34.049999237060554,540300.0,-0.0005891150902563869,1.333312141055615,-0.428563643547116,62.12472942459621,70.99233304148038,-0.11723924312844503,-0.8136525617282899,-3.4936044123102725,-3.124900567894926,26.500446755557448,0.21000289916992188,1.3212035824500816,0.6000002861022935,-1.0676859804049883,2.2676865526095753,-0.23384284715134385,1.4338434193559308,-0.8498256742043324,48.10134528281797,-18.51227885002543,0.83384313325364,10,-0.35499954223633523,-1.9349994659423864,-4.84250020980835,-3.609999656677246,-1.1599998474121094,4,-0.03536695408624568,-1.6842142247655099,33.950000762939446,-1.1428506553074382,33.68000030517578,3.319941407144056,34.029998779296875,-0.03536695408624568
3397,2006-10-16,34.0,34.169998168945305,33.86999893188477,33.86999893188477,326500.0,0.002063062015756678,-3.6153349570119353,-1.0833518771655313,55.43481415753085,68.79064241427815,-0.03230089301732875,-0.7197178230071941,-3.4807239744664287,-3.1886950200735527,27.55483720417815,0.29999923706053266,1.1457084472509393,0.5425000190734863,-0.8938675495220849,1.9788675876690576,-0.1756837652242993,1.260683803371272,-0.8650323237498299,67.16409412595262,4.5764286026970495,0.7181837842977845,10,-0.33499908447265625,-1.8849992752075195,-4.897500038146973,-3.679999351501465,-1.1599998474121094,0,-0.037352954640108016,1.333312141055615,33.93000030517578,-1.6842142247655099,33.950000762939446,-1.1428506553074382,33.68000030517578,-0.037352954640108016
3398,2006-10-17,33.939998626708984,34.139999389648445,33.59000015258789,33.810001373291016,824100.0,-0.001764746273265172,1.07547359935507,0.9999706564160293,54.42357549384086,65.93542856304664,0.14833318194444445,-0.5160561912490351,-3.331350431866003,-3.1227743123466,28.253994153686413,0.549999237060554,1.054019290405833,0.37449874877929545,-0.8381965979024883,1.5871940954610793,-0.23184892456159645,0.9808464221201874,-0.752429626991244,62.9032357302392,1.6428450809007842,0.6063476733408929,10,0.060001373291015625,-1.6349983215332031,-4.577498435974121,-3.619997978210449,-1.0,1,-0.031526215030020066,-3.6153349570119353,34.0,1.333312141055615,33.93000030517578,-1.6842142247655099,33.950000762939446,-0.031526215030020066
3399,2006-10-18,34.25,34.389999389648445,33.779998779296875,34.0,311600.0,0.009133806300364977,1.30189439742036,1.9231175538470568,56.41026644234913,63.30095815053826,-0.201689968973362,-0.7353842588221795,-3.5317053180876528,-3.4291450764092595,28.163735125619326,0.6100006103515696,1.0729084927050963,0.6030000686645494,-0.5602273582900352,1.766227495619134,0.021386355187253514,1.1846137821418452,-1.0119337297533946,82.50005960470088,22.573899635416097,0.5816137134772933,10,-0.2700004577636719,-1.6399993896484375,-4.340000152587891,-4.505000114440918,-1.700000762939446,2,-0.039999968814153686,1.07547359935507,33.939998626708984,-3.6153349570119353,34.0,1.333312141055615,33.93000030517578,-0.039999968814153686
3400,2006-10-19,34.259998321533196,34.490001678466804,34.0,34.110000610351555,231500.0,0.0002919217965897669,-1.6486653676039877,0.5999908447265625,65.57866390166438,62.35935644078067,-0.2558367718684096,-0.6453688029700828,-3.409047986826373,-3.4275938910807966,27.914346218843235,0.490001678466804,1.0534529580131178,0.5284984588622947,-0.5475810208297673,1.6045779385543568,-0.009541280983732747,1.0665381987083222,-0.9734546715788781,74.4441147798062,12.829992630319602,0.5380397398460309,10,-0.23999786376951704,-1.6299972534179616,-4.304997920989983,-4.584998130798333,-2.1299972534179616,3,-0.031815534325429384,1.30189439742036,34.25,1.07547359935507,33.939998626708984,-3.6153349570119353,34.0,-0.031815534325429384
3401,2006-10-20,34.380001068115234,34.490001678466804,34.009998321533196,34.36999893188477,282900.0,0.0035027073106017603,3.1738813148902363,0.066681925688516,71.25383511624925,62.13842395979836,-0.3516836098435192,-0.6415332578124406,-3.4286944512972077,-3.540660900811279,28.491275048559295,0.48000335693360796,0.8925116477864066,0.5490011215209947,-0.35980647571218327,1.4578087187541726,0.0945973229044057,1.0034049201375836,-1.0212499364501681,87.77773068282896,20.263747816417734,0.4544037986165881,10,-0.3600006103515554,-1.6000003814697266,-4.365001201629639,-4.830000877380371,-2.6400012969970703,4,-0.03926708106098287,-1.6486653676039877,34.259998321533196,1.30189439742036,34.25,1.07547359935507,33.939998626708984,-0.03926708106098287
3402,2006-10-23,34.830001831054695,35.09999847412109,34.009998321533196,34.389999389648445,411900.0,0.013089027020327881,1.2244998053718046,43.99084668195345,72.67444761719956,62.88153802417723,-0.7785195383730326,-0.988642628877983,-3.754277021076753,-3.994930214233875,28.859790602892698,1.0900001525878906,0.7352399419606357,0.9015018463134865,0.003943265171734822,1.7990604274552382,0.45272255574261067,1.3502811368843624,-1.4033756665815247,82.1194077360134,10.303290976253749,0.44877929057087435,10,-0.5050029754638743,-1.7450027465820384,-4.785001754760749,-5.300002098083503,-3.280002593994144,0,-0.059144452052664276,3.1738813148902363,34.380001068115234,-1.6486653676039877,34.259998321533196,1.30189439742036,34.25,-0.059144452052664276
3403,2006-10-24,34.81999969482422,34.97999954223633,34.439998626708984,34.650001525878906,380900.0,-0.00028717013220358467,1.2040949785908914,0.3863573311138854,59.57447499265457,62.63609442920239,-0.7204321338953861,-0.9302490812824402,-3.6164405239946973,-3.9969623496658997,28.659696560937377,0.5400009155273438,0.6304586826474932,0.8304996490478516,-0.13621943853744511,1.7972187366331482,0.3471401052552068,1.3138591928404963,-1.2595037455792166,78.78796636129857,9.817977528673737,0.483359543792647,10,-0.47500038146972656,-1.7350006103515625,-4.632499694824219,-5.220000267028809,-3.1499996185302734,1,-0.0568638586901149,1.2244998053718046,34.830001831054695,3.1738813148902363,34.380001068115234,-1.6486653676039877,34.259998321533196,-0.0568638586901149
3404,2006-10-25,32.220001220703125,33.400001525878906,30.920000076293945,32.049999237060554,3263000.0,-0.07466968687273046,-1.0411532001067487,1.0000224396373336,28.28285474945139,58.41751798839291,1.844673141483426,1.6445939730215287,-0.9335927377621189,-1.422482789693376,27.604865866299765,3.8999996185302734,0.45327800889624115,-1.6999988555908203,-2.9422035067714134,-0.4577942044102272,-2.3211011811811204,-1.0788965300005202,2.8799972534179616,31.100517767780723,-33.09655642169529,0.6211023255902982,10,0.7899980545043945,0.7899980545043945,-1.9425010681152344,-2.530001640319824,-0.610000610351566,2,0.02234628735964228,1.2040949785908914,34.81999969482422,1.2244998053718046,34.830001831054695,3.1738813148902363,34.380001068115234,0.02234628735964228
3405,2006-10-26,32.639999389648445,32.990001678466804,32.139999389648445,32.59999847412109,1187500.0,0.013035324426848405,1.297286430088415,0.23529675754525217,36.472927507780376,55.56731777541337,1.3626015497299164,1.198627820271433,-1.2789824200270417,-1.8621442400837154,27.1857837700139,0.8500022888183594,0.34604474647095884,-1.2245006561279226,-2.5915944266263224,0.14259311437047728,-1.9080475413771225,-0.5409537708787227,2.3763991165160974,41.148324703870564,-20.942490173644657,0.6835468852491992,10,0.3699998855590749,0.3699998855590749,-1.8799991607666087,-2.5299997329711985,-0.7199993133544993,3,-0.0027573576676117595,-1.0411532001067487,32.220001220703125,1.2040949785908914,34.81999969482422,1.2244998053718046,34.830001831054695,-0.0027573576676117595
3406,2006-10-27,32.34000015258789,32.889999389648445,32.330001831054695,32.40999984741211,575100.0,-0.009191153268087837,-11.444896575112171,-1.7499523173749267,32.22657501464043,52.988624537314436,1.5794350358891975,1.5073917940970745,-0.9060001231574866,-1.5826346953755532,26.74405395649677,0.55999755859375,0.269972149893249,-1.4809999465942383,-2.9843557752763203,0.02235588208784378,-2.232677860935283,-0.7293220322531937,2.594470384979239,33.97130671227275,-24.370340256411964,0.7516779143410414,10,0.6699991226196289,0.6699991226196289,-1.419999599456787,-2.130000114440918,-0.17000198364258523,4,-0.006493478153427046,1.297286430088415,32.639999389648445,-1.0411532001067487,32.220001220703125,1.2040949785908914,34.81999969482422,-0.006493478153427046
3407,2006-10-30,32.060001373291016,32.330001831054695,31.770000457763672,32.330001831054695,792500.0,-0.008657970871235987,3.148151287811191,3.8571662125341613,31.309324147176426,50.42037438768506,1.7380832632124168,1.8067794374292419,-0.5457405016942971,-1.3131460862218916,27.11755102357959,0.5699996948242188,0.131379490989616,-1.714498710632327,-3.3753600699231967,-0.05363735134145742,-2.5449293902777654,-0.8840680309868887,2.7941797550506493,28.07885337325925,-27.204972186028257,0.8304306796454353,10,0.9499979019165039,0.9499979019165039,-1.0450010299682617,-1.850001335144043,0.059997558593757105,0,-0.0099813346371046,-11.444896575112171,32.34000015258789,1.297286430088415,32.639999389648445,-1.0411532001067487,32.220001220703125,-0.0099813346371046
3408,2006-10-31,32.290000915527344,32.43000030517578,31.790000915527344,32.209999084472656,461600.0,0.007174034073122115,2.5555461365659307,-0.2963025756227052,36.50486429311092,48.208663037769696,1.3962482613778064,1.5806364115194498,-0.681802755656431,-1.548912302051626,27.384299345905095,0.6399993896484375,0.021700014631349518,-1.4354991912841797,-3.2127759439100174,0.34177756134165804,-2.3241375675970986,-0.5468608149712608,2.4854965917733693,55.241937034459156,-4.992655489226344,0.8886383763129182,10,0.7199983596801758,0.7199983596801758,-1.1125001907348668,-2.0700006484985387,-0.4000015258789027,1,-0.022917363192484386,3.148151287811191,32.060001373291016,-11.444896575112171,32.34000015258789,1.297286430088415,32.639999389648445,-0.022917363192484386
3409,2006-11-01,31.70000076293945,32.490001678466804,31.51000022888184,32.490001678466804,568800.0,-0.018271915015777518,1.4810134528281487,-9.874785428190101,29.4332769846186,44.19250893587573,1.7729346355359787,2.066290654509462,0.0007617447838619285,-0.961142635605821,26.839707373651443,0.9800014495849645,-0.07717973059486383,-1.891999435424811,-3.8566721393127885,0.0726732684631628,-2.8743357873687962,-0.9096630834808259,2.99838679574113,12.837861348777176,-47.10295962028106,0.982336351943987,11,1.30999851226807,1.30999851226807,-0.1975011825561488,-1.1550016403198242,0.38999938964844105,2,-0.000946393877711782,2.5555461365659307,32.290000915527344,3.148151287811191,32.060001373291016,-11.444896575112171,32.34000015258789,-0.000946393877711782
3410,2006-11-02,31.8700008392334,32.110000610351555,31.34000015258789,31.51000022888184,395700.0,0.005362778302917093,-1.1999989100876631,-0.45569644702404605,31.67260535299701,39.79459451773659,1.3726048935979378,1.7912312211630876,-0.07150054522639948,-1.1261801219712169,26.28343591070551,0.7700004577636648,-0.17393069933501693,-1.5969994544982882,-3.6684703125062015,0.47447140350962513,-2.632734883502245,-0.5612640254943315,2.752818969799449,34.19360951755115,-26.11936986279737,1.0357354290039564,11,1.139998435974121,1.139998435974121,0.027500152587890625,-1.0050001144409144,0.29999732971190696,3,-0.008158149420622762,1.4810134528281487,31.70000076293945,2.5555461365659307,32.290000915527344,3.148151287811191,32.060001373291016,-0.008158149420622762
3411,2006-11-03,31.649999618530273,32.09000015258789,31.290000915527344,31.989999771118164,353200.0,-0.006903081735482486,1.9629551138049421,-0.9444432670707507,29.636053568376894,35.01255073453407,1.301497167596473,1.9256667511386283,0.2553685215153898,-0.9003694801235937,26.208610622914797,0.7999992370605469,-0.32315532883656317,-1.700000572204587,-3.906993774312177,0.5069926299029994,-2.8034971732583784,-0.5965039711507956,2.898763795847799,29.999872843505145,-28.230082611329586,1.1034966010537937,11,1.3000001907348633,1.359999656677246,0.24750137329101562,-0.7849988937377894,0.4200000762939453,4,0.008530820253330962,-1.1999989100876631,31.8700008392334,1.4810134528281487,31.70000076293945,2.5555461365659307,32.290000915527344,0.008530820253330962
3412,2006-11-06,32.09999847412109,32.240001678466804,31.65999984741211,31.670000076293945,379400.0,0.014217973491770675,-1.5777924714639449,-1.2647006024974827,35.064933456444024,32.28926834162179,0.4732947323884673,1.3844038786808355,-0.0716258250839985,-1.3624808512568478,26.219107853602786,0.5900020599365305,-0.5133007120468349,-1.1470016479492244,-3.386861360991901,1.092858065093452,-2.2669315044705627,-0.027071791427886183,2.376189673495304,67.49975363429057,9.453591581114978,1.1199298565213376,11,0.06000232696533914,0.9100008010864329,-0.20249748229979758,-1.2349977493286026,-0.10999870300292258,0,0.0021806759548805843,1.9629551138049421,31.649999618530273,-1.1999989100876631,31.8700008392334,1.4810134528281487,31.70000076293945,0.0021806759548805843
3413,2006-11-07,32.169998168945305,32.31999969482422,32.0,32.110000610351555,466400.0,0.0021806759548805843,-1.2857220708448027,0.13952972591741825,32.43241153379232,32.750330206548554,-0.013565406383278855,1.2310283321245024,-0.033324740431261546,-1.4455863865975758,26.1840543197689,0.31999969482421875,-0.7513581319889013,-0.9840019226074261,-3.24136325988043,1.2733594146655776,-2.1126825912439315,0.14467874602907926,2.2350662172446363,73.33305782759383,17.620884342211184,1.1286806686365027,11,-0.029996871948235082,0.8400011062622141,-0.10749721527098899,-1.3049974441528214,0.24000167846680398,1,-0.0015542194562137013,-1.5777924714639449,32.09999847412109,1.9629551138049421,31.649999618530273,-1.1999989100876631,31.8700008392334,-0.0015542194562137013
3414,2006-11-08,32.509998321533196,32.540000915527344,31.729999542236328,31.979999542236328,333800.0,0.010568858313336982,1.7457489040901037,8.833672431332536,36.00000000000007,32.69778270568408,-0.3443114942503769,0.8420527748603561,-0.28140692396443967,-1.7843939310605492,26.457251993110493,0.8100013732910156,-1.049827028337532,-0.5855016708374094,-2.8461069836401336,1.6751036419653111,-1.7158043272387715,0.5448009855639526,1.8253647784588267,97.59979248046818,42.42886911809836,1.1303026564013603,11,-0.4199981689453054,0.5000009536743235,-0.4024972915649272,-1.644997596740712,-0.12999725341796164,2,-0.019071023189628833,-1.2857220708448027,32.169998168945305,-1.5777924714639449,32.09999847412109,1.9629551138049421,31.649999618530273,-0.019071023189628833
3415,2006-11-09,32.049999237060554,32.61999893188477,31.90999984741211,32.56999969482422,323500.0,-0.014149465032975983,1.2903235730238616,-0.9811351989405191,32.32167582811981,32.708349462737345,0.025920619854936433,1.214687797999403,0.2631914718273478,-1.3357646487133579,26.560563921657387,0.7099990844726634,-1.3179747540025062,-0.950500679016109,-3.219583395553684,1.3185820375214696,-2.0850420372849,0.18404067925267853,2.217056602457504,57.14281616860436,5.844597212138218,1.134541358268789,11,-0.09499931335449574,0.9600000381469656,0.267500877380364,-1.0999994277954173,0.3600006103515554,3,0.0012480785173025755,1.7457489040901037,32.509998321533196,-1.2857220708448027,32.169998168945305,-1.5777924714639449,32.09999847412109,0.0012480785173025755
3416,2006-11-10,32.72999954223633,32.72999954223633,32.029998779296875,32.150001525878906,173400.0,0.021216858700872088,1.4138039896608197,-1.1153798188020547,34.604079491179434,33.074433389848785,-0.6626223020111013,0.463964647013384,-0.32739928040471966,-2.029363519004349,26.60092933477768,0.7000007629394531,-1.2260796357595538,-0.2105003356933608,-2.4391981932436977,2.018197521856976,-1.3248492644685257,0.9038485930818076,1.4701151820172456,100.0,50.42758363732236,1.1143489287751678,11,-0.7199993133544922,0.2799997329711914,-0.1724991798400879,-1.759999275207523,-0.5400009155273438,4,-0.01710972750147366,1.2903235730238616,32.049999237060554,1.7457489040901037,32.509998321533196,-1.2857220708448027,32.169998168945305,-0.01710972750147366
3417,2006-11-13,32.72999954223633,33.0,32.52000045776367,32.61999893188477,247700.0,0.0,-2.0967956290608387,0.1896568733844908,34.65490401910374,32.86888224829243,-0.6231156908457507,0.3836088284625987,-0.2519428701244095,-2.0423017941842687,26.377367619662596,0.4799995422363281,-1.2135793583134244,-0.14700031280517578,-2.320274437046436,2.0262738114360808,-1.2336373749258058,0.9396367493154543,1.4045128890580543,78.74012909892078,31.50573498984069,1.0866370621206283,11,-0.5849990844726562,0.2799997329711914,-0.02249908447265625,-1.759999275207523,-0.2700004577636719,0,-0.02016498187115512,1.4138039896608197,32.72999954223633,1.2903235730238616,32.049999237060554,1.7457489040901037,32.509998321533196,-0.02016498187115512
3418,2006-11-14,32.86999893188477,32.900001525878906,32.200000762939446,32.65999984741211,339000.0,0.004277402737747682,4.185108787793214,1.909071993341844,57.471247232148805,35.98421227579579,-0.7511854658971444,0.1679484075003259,-0.31427039491223496,-2.200304904602234,26.799368914413456,0.7000007629394602,-1.14537392957088,0.04649906158447692,-2.0684930199097735,2.1614911430787274,-1.0109969791626483,1.1039951023316021,1.2002232523095984,89.7636991136094,38.81594088631287,1.0574960407471254,11,-0.7249984741211009,0.1400003433227468,-0.14749813079835405,-1.8999986648559677,-0.48999786376953836,1,-0.026772107981816395,-2.0967956290608387,32.72999954223633,1.4138039896608197,32.72999954223633,1.2903235730238616,32.049999237060554,-0.026772107981816395
3419,2006-11-15,32.880001068115234,33.0,32.689998626708984,33.0,405700.0,0.0003042937802093526,4.166735543758146,-0.5714259763850851,53.045707641112294,38.35900141891971,-0.6439167237969983,0.05275146952664045,-0.23488927666620896,-2.234183560282723,26.882319874421317,0.3100013732910156,-1.0418508295703006,0.12500114440918253,-1.8814151192375448,2.1314174080559134,-0.8782069874141811,1.1282092762325462,1.1272166739211258,88.9909252214449,35.283285617938425,1.0032081318233648,11,-0.7350006103515625,0.12999820709228516,-0.1575002670288157,-1.9000005722045898,-0.37000274658203836,2,-0.014294440554592946,4.185108787793214,32.86999893188477,-2.0967956290608387,32.72999954223633,1.4138039896608197,32.72999954223633,-0.014294440554592946
3420,2006-11-16,33.169998168945305,33.450000762939446,32.919998168945305,32.919998168945305,783200.0,0.008819862877416096,-3.240020751953125,-2.0833518771656547,60.55978063044479,41.79497109248281,-0.8159192229268442,-0.3405530054306425,-0.42223096201754373,-2.5470922556805,26.582645056054506,0.5699996948242116,-0.9790692022575698,0.46949825286864666,-1.4206369641730632,2.3596334699103565,-0.4755693556522118,1.4145658613895016,0.7754752197762045,80.28153501054403,23.08277021566377,0.9450676085208555,11,-0.6149978637695241,-0.15999889373778586,-0.4474973678588867,-2.1099977493286097,-0.6499977111816335,3,-0.023816615750364645,4.166735543758146,32.880001068115234,4.185108787793214,32.86999893188477,-2.0967956290608387,32.72999954223633,-0.023816615750364645
3421,2006-11-17,33.029998779296875,33.200000762939446,32.610000610351555,33.200000762939446,273900.0,-0.004220663170838024,5.941097273645817,-0.6800079345702841,62.796809340479726,44.87629063515344,-0.5135904508848341,-0.3234621762500467,-0.19101448760370943,-2.431370503537707,26.399190178204034,0.5900001525878906,-0.8139356833603628,0.39699897766113423,-1.3299772651892,2.123975220511472,-0.4664891437640364,1.2604870990863013,0.8549651431760807,66.39984130859432,5.289677050315021,0.8634881214251685,11,-0.4399986267089844,-0.01999950408935547,-0.3074979782104563,-1.9699983596801793,-0.479999542236321,4,-0.0187707827671304,-3.240020751953125,33.169998168945305,4.166735543758146,32.880001068115234,4.185108787793214,32.86999893188477,-0.0187707827671304
3422,2006-11-20,32.77000045776367,33.25,32.61999893188477,33.02000045776367,262700.0,-0.007871581324313315,-1.2909002635594728,1.4705710759565296,56.282723297340056,47.526325275547634,-0.1660160049089896,-0.2379044638806178,0.1516457070744508,-2.174575140891193,25.480997093902207,0.6300010681152273,-0.6681899866076009,0.24000072479248047,-1.1476435463690606,1.627644995954018,-0.45382141078828653,0.933822860373251,1.0556641877857018,45.59997558593807,-15.581106768026494,0.6938221355807692,11,-0.18000030517578125,0.23999881744384766,0.0150003433227468,-1.7100000381469762,-0.43000030517578125,0,-0.017699170672952347,5.941097273645817,33.029998779296875,-3.240020751953125,33.169998168945305,4.166735543758146,32.880001068115234,-0.017699170672952347
3423,2006-11-21,32.84000015258789,32.959999084472656,32.610000610351555,32.700000762939446,278200.0,0.0021360907490508563,-1.1874925494122448,-0.5599975585937784,67.272741985079,51.00107438500085,-0.14637400965000325,-0.48891327636501103,0.1310414846247525,-2.24101641346482,24.517675858500834,0.34999847412110086,-0.47394208517885517,0.4090003967285156,-0.4857061986514708,1.3037069921084985,-0.03835290096147759,0.8563536944185088,0.927551201576378,27.38089291147718,-38.26642265560443,0.4473532976899917,11,-0.15999984741210938,0.1699991226196289,0.050000667572021484,-1.779999732971195,-0.779998779296875,1,-0.01157128703866006,-1.2909002635594728,32.77000045776367,5.941097273645817,33.029998779296875,-3.240020751953125,33.169998168945305,-0.01157128703866006
3424,2006-11-22,32.939998626708984,33.0,32.560001373291016,32.810001373291016,211400.0,0.003045020513290586,2.519989013671875,0.9285558583105796,66.56346493276752,54.805717618850586,-0.19999394627134848,-0.5609667132084155,0.08616509251802995,-2.3433853818209407,24.505919044059844,0.4399986267089844,-0.33030634339986165,0.472999000549315,-0.4436326067451617,1.3896306078437917,0.014683196902076645,0.9313148041965533,0.7706017018978812,42.69634988941691,-25.81721197569641,0.45831580364723834,11,-0.1999988555908203,0.07000064849853516,0.21250152587890625,-1.8799982070922887,-0.75,2,-0.017000533756540093,-1.1874925494122448,32.84000015258789,-1.2909002635594728,32.77000045776367,5.941097273645817,33.029998779296875,-0.017000533756540093
3425,2006-11-24,32.549999237060554,32.830001831054695,32.5,32.779998779296875,80300.0,-0.01183969052543321,-1.0000231195163827,-1.769264628205826,63.23531969201887,57.98696653005497,0.2999299955481973,-0.18767796975874518,0.5240226575340117,-1.93777009337159,24.522417588255983,0.4399986267089844,-0.17675506686354225,0.08749961853028054,-0.8264356731389171,1.0014349101994782,-0.3694680273043218,0.5444672643648829,1.1047890865000554,6.666564941407198,-63.96263808153349,0.456967645834599,11,0.27500152587889204,0.46000003814696555,0.7450008392333913,-1.4899988174438583,-0.20000076293946734,4,-0.0012289068038383588,2.519989013671875,32.939998626708984,-1.1874925494122448,32.84000015258789,-1.2909002635594728,32.77000045776367,-0.0012289068038383588
3426,2006-11-27,32.130001068115234,32.56999969482422,32.080001831054695,32.490001678466804,389700.0,-0.012903169855288943,-1.1304297347951189,1.565223160234269,50.44514349298139,59.74143758270804,0.6994193719739741,0.2274420046098271,0.987985318331198,-1.4975738799762368,24.732984676670185,0.48999786376952414,-0.07241724621410128,-0.32199859619140625,-1.2466223710090532,0.6026251786262407,-0.7843104836002297,0.1403132912174172,1.4700914905000388,4.273445752963149,-63.994171352568394,0.4623118874088227,11,0.6350002288818359,0.8799982070922852,1.1949996948242188,-1.0500001907348597,-0.19000053405762074,0,0.01213816920894728,-1.0000231195163827,32.549999237060554,2.519989013671875,32.939998626708984,-1.1874925494122448,32.84000015258789,0.01213816920894728
3427,2006-11-28,31.739999771118164,32.290000915527344,31.70000076293945,32.110000610351555,484700.0,-0.012138228572425858,-1.6222295690652855,1.0277783664645894,44.17345224046703,58.26390480585451,1.0440097385236555,0.6242457827886412,1.4157466793896063,-1.0771426106833601,24.64605063738127,0.5900001525878942,0.09964534790732671,-0.6959998130798368,-1.6594447810569761,0.2674451548972989,-1.1777222970684065,-0.21427732909126718,1.8064909378506826,3.0768485887081676,-61.88352941215084,0.48172248398856804,11,0.835000991821282,1.2699995040893555,1.6600008010864258,-0.6599988937377894,-0.05999946594238281,1,0.025519832129282216,-1.1304297347951189,32.130001068115234,-1.0000231195163827,32.549999237060554,2.519989013671875,32.939998626708984,0.025519832129282216
3428,2006-11-29,31.54999923706055,32.09999847412109,31.29999923706055,31.790000915527344,501500.0,-0.005986154235278374,-1.162155195966732,0.6486517137746373,36.44066518101528,56.41890008806596,1.1477785000555905,0.796817985538933,1.6314394739219402,-0.8568693469652686,24.845328101652537,0.7999992370605362,0.20738786887435623,-0.8490002632141049,-1.8897869454066587,0.19178641897844884,-1.3693936043103854,-0.32860692211782805,1.9439616592548,14.70587575312191,-44.22042513086971,0.520393341096277,11,0.8250007629394496,1.4000005722045863,2.154999732971188,-0.1250000000000071,0.3700008392333949,2,0.02503964927515301,-1.6222295690652855,31.739999771118164,-1.1304297347951189,32.130001068115234,-1.0000231195163827,32.549999237060554,0.02503964927515301
3429,2006-11-30,31.670000076293945,31.790000915527344,31.13999938964844,31.440000534057614,591800.0,0.003803513221402488,1.7659567560547864,-0.958324723833773,44.06250391156072,54.585869341523285,0.9365803602668166,0.710902679922846,1.5119752370007902,-0.9489454093949483,24.879204209164296,0.6500015258789027,0.3190598612981361,-0.7274993896484361,-1.7726054062296441,0.3176066269327684,-1.2500523979390366,-0.20494638135783205,1.7724816036209745,31.36094207085819,-26.642941842048746,0.5225530082906025,11,0.5249996185302734,0.5150003433227539,2.044999122619629,-0.10000038146973012,0.37000083923339844,3,0.012314534135066113,-1.162155195966732,31.54999923706055,-1.6222295690652855,31.739999771118164,-1.1304297347951189,32.130001068115234,0.012314534135066113
3430,2006-12-01,31.61000061035156,31.79999923706055,31.209999084472656,31.63999938964844,970700.0,-0.0018945205493478001,2.371444141689325,-0.13042973479511288,28.29454556207746,50.75228447725636,0.8404000840657666,0.7909787456303654,1.5734370412556906,-0.8558174049066523,24.76735627166365,0.5900001525878942,0.246660239576741,-0.7744988441467306,-1.8531618492671917,0.30416416097373045,-1.3138303467069612,-0.2351673415865001,1.7820314374909394,32.867211216807725,-19.005519018181218,0.5393315025602314,12,0.5849990844726598,0.6849994659423864,1.3999986648559606,-0.04000091552734375,0.7000007629394567,4,0.018348560745281572,1.7659567560547864,31.670000076293945,-1.162155195966732,31.54999923706055,-1.6222295690652855,31.739999771118164,0.018348560745281572
3431,2006-12-04,31.920000076293945,32.240001678466804,31.53000068664551,31.540000915527344,1169100.0,0.00980700600938511,-2.5500083446583073,-12.667154120037692,35.98613770295316,48.49710830010226,0.3982714895577857,0.5293860763961646,1.2743351203886988,-1.1399699932479166,24.27377532129998,0.7100009918212926,0.19996541007001412,-0.47799940109253214,-1.5242272694371337,0.5682284672520694,-1.001113335264833,0.04511453307976865,1.4225913321175838,67.82605666974042,18.552465839099412,0.5231139341723007,12,0.14999961853027344,0.375,1.0899991989135742,-0.3500003814697301,0.6000003814697266,0,0.01347112771927872,2.371444141689325,31.61000061035156,1.7659567560547864,31.670000076293945,-1.162155195966732,31.54999923706055,0.01347112771927872
3432,2006-12-05,32.169998168945305,32.360000610351555,31.93000030517578,32.040000915527344,391800.0,0.00783202042775133,-1.457155313351458,0.3420987908386644,38.33329094770002,45.28161374039349,0.06058360015916975,0.3002974798249127,1.0225676208150745,-1.3577746216860547,23.91162743679865,0.4400005340576101,0.09321409610475229,-0.231501293182383,-1.273993305038097,0.8109907186733345,-0.75274729911024,0.289744712745474,1.1241414128238745,84.42604497586098,38.61049567679086,0.5212460059278585,12,-0.09999847412108664,0.12500190734863992,0.8400011062622141,-0.5999984741210902,0.37000274658203836,1,-0.0071494450723877945,-2.5500083446583073,31.920000076293945,2.371444141689325,31.61000061035156,1.7659567560547864,31.670000076293945,-0.0071494450723877945
3433,2006-12-06,32.11999893188477,32.15999984741211,31.75,32.049999237060554,421000.0,-0.0015542194562137013,4.4666090229393305,0.5384705675215976,37.49992157256417,42.05233114481534,-0.002559001336869926,0.3650765017860991,1.0469687545462492,-1.2781005704887107,23.742477567185734,0.4199981689453054,-0.022904866624685383,-0.27900056838988263,-1.3240666986384824,0.7660655618587207,-0.8015336335141825,0.24353249673441724,1.1266578597749017,80.32775095680115,38.322328309042575,0.5225330651243013,12,-0.13499832153320312,0.17500114440917258,0.8900003433227468,-0.5499992370605575,0.5,2,-0.013698587837504994,-1.457155313351458,32.169998168945305,-2.5500083446583073,31.920000076293945,2.371444141689325,31.61000061035156,-0.013698587837504994
3434,2006-12-07,31.88999938964844,32.389999389648445,31.82999992370605,32.110000610351555,327800.0,-0.00716063355805463,-2.2941130271853094,-3.1428882833785945,28.523452131179866,38.195456971388786,0.07021916735982714,0.5757655027384807,1.2478473531607186,-1.0068483235502121,23.13882109371445,0.5599994659423935,-0.10365590065450903,-0.47800016403197887,-1.5457391149130153,0.5897387868490576,-1.011869639472497,0.055869311408539346,1.310124267703916,57.62712960268964,19.618056720354247,0.5338694754405174,12,-0.03499984741211293,0.40500068664550426,1.1199998855590785,-0.31999969482422586,0.4599990844726456,3,0.0009407553220350806,4.4666090229393305,32.11999893188477,-1.457155313351458,32.169998168945305,-2.5500083446583073,31.920000076293945,0.0009407553220350806
3435,2006-12-08,32.09000015258789,32.11999893188477,31.770000457763672,31.770000457763672,342200.0,0.006271582526413244,-1.187492549412342,-1.4545359966708986,34.53946212649754,36.42815904177947,-0.22562091369700354,0.39939220789526786,1.015935972887597,-1.1759899430438416,22.671645884034515,0.34999847412110086,-0.23466213269773561,-0.2799994468688993,-1.34537757902973,0.7853786852919278,-0.8126885129493147,0.252689619211516,1.0645210331433006,65.1163151743113,29.430360868959447,0.532689066080414,12,-0.325000762939446,0.2049999237060547,0.9199991226196289,-0.5200004577636754,0.3100013732910156,4,-0.0015580940113056885,-2.2941130271853094,31.88999938964844,4.4666090229393305,32.11999893188477,-1.457155313351458,32.169998168945305,-0.0015580940113056885
3436,2006-12-11,32.169998168945305,32.299999237060554,31.899999618530273,32.130001068115234,500100.0,0.0024929266430981922,1.6666709052298843,0.12499105929473496,39.51042375255069,35.910044765344324,-0.33452786685878877,0.2901661556616304,0.9217075022417234,-1.2150893982330118,22.243092450343877,0.39999961853028054,-0.3778845952091565,-0.17200136184693093,-1.2269262250043766,0.8829235013105112,-0.6994637934256502,0.3554610697317919,0.9398325945971422,65.62477648236708,29.904333529900235,0.5274624315787214,12,-0.4049987792968608,0.12500190734863992,0.8400011062622141,-0.5999984741210902,1.1400032043457102,0,0.004351980488480622,-1.187492549412342,32.09000015258789,-2.2941130271853094,31.88999938964844,4.4666090229393305,32.11999893188477,0.004351980488480622
3437,2006-12-12,32.06999969482422,32.389999389648445,31.86000061035156,32.25,681100.0,-0.0031084389124279577,1.3043471049707014,-4.500333810205854,36.678154790032494,35.93643249967957,-0.20427819092050115,0.3564597464166823,1.013112388944677,-1.0650976938808512,22.20082927705366,0.5299987792968857,-0.493944971165341,-0.2389998435974121,-1.2840660091953637,0.806066322000536,-0.7615329263963844,0.2835332392015637,0.9960344549732554,49.999999999999446,12.678362988840377,0.5225330827989748,12,-0.30500030517577414,0.22500038146972656,0.9099998474121094,-0.5000000000000036,1.7000007629394531,1,0.014031829348974956,1.6666709052298843,32.169998168945305,-1.187492549412342,32.09000015258789,-2.2941130271853094,31.88999938964844,0.014031829348974956
3438,2006-12-13,31.989999771118164,32.360000610351555,31.920000076293945,32.189998626708984,579100.0,-0.002494540831534997,-1.5882517937584082,1.1111028694951892,33.4494581322691,34.75720519086939,-0.061799385200057344,0.38699339278372946,1.0743853594182724,-0.9403313523102526,21.79782380312853,0.4400005340576101,-0.5324618106185355,-0.27499980926513956,-1.294400689627281,0.7444010710969984,-0.7847002494462103,0.23470063091593119,1.033113697209238,35.48382134880504,-1.110116884259746,0.5097004401810697,12,-0.19000053405761363,0.30500030517578125,0.5950002670288086,-0.42000007629394887,2.0500011444091797,2,0.017192908669719342,1.3043471049707014,32.06999969482422,1.6666709052298843,32.169998168945305,-1.187492549412342,32.09000015258789,0.017192908669719342
3439,2006-12-14,32.40999984741211,32.580001831054695,31.989999771118164,32.0,376100.0,0.013129105323506085,-1.7441936800270021,-2.050010967317394,47.58621233965069,36.90072372171086,-0.4087790973009007,-0.07380754097349751,0.6046909942476404,-1.3214502033397828,21.386448313174345,0.5900020599365305,-0.5029829459297375,0.16850032806396342,-0.8121384997950756,1.1491391559230024,-0.3218190858655561,0.6588197419934829,0.5710513530746226,79.01213636813111,37.03671438152016,0.4903194139295189,12,-0.3549985885620046,-0.11499977111816406,0.16500043869018555,-0.8400001525878942,0.7999992370605469,3,0.006479453423676285,-1.5882517937584082,31.989999771118164,1.3043471049707014,32.06999969482422,1.6666709052298843,32.169998168945305,0.006479453423676285
3440,2006-12-15,32.380001068115234,32.459999084472656,32.110000610351555,32.439998626708984,1184700.0,-0.0009256025744557306,6.000076295109626,-0.14633556322630467,54.98009058026088,39.01116293030061,-0.2883974023469875,-0.11175782391822509,0.5836223076460598,-1.2474000723069807,21.723747498593692,0.34999847412110086,-0.42198918116681483,0.17800140380859375,-0.703828940488954,1.0598317481061414,-0.26291376834017655,0.6189165759573676,0.5598291098876444,72.2221633535365,24.42523763729578,0.4409151721487731,12,-0.21500015258789062,-0.08500099182128906,0.1699986457824707,-0.7800016403198242,0.9199981689453196,4,-0.000926577918605842,-1.7441936800270021,32.40999984741211,-1.5882517937584082,31.989999771118164,1.3043471049707014,32.06999969482422,-0.000926577918605842
3441,2006-12-18,32.40999984741211,32.450000762939446,32.200000762939446,32.389999389648445,811700.0,0.0009264601083172064,3.9998855617020266,-0.3333545269581725,65.58145517935823,42.03873673381818,-0.2699704608781843,-0.2008864963379864,0.5141020718397584,-1.2257003168962122,21.699882533056275,0.25,-0.37912154595534275,0.2390001296997042,-0.5599701549145877,1.0379704143139925,-0.1604850126074382,0.6384852720068501,0.48943372855659106,76.38865341414763,21.987520041796188,0.39948514230714466,12,-0.24499893188476562,-0.11499977111816406,0.07249975204467773,-0.5600004196166992,0.6899986267089773,0,-0.0003084949577375484,6.000076295109626,32.380001068115234,-1.7441936800270021,32.40999984741211,-1.5882517937584082,31.989999771118164,-0.0003084949577375484
3442,2006-12-19,32.189998626708984,32.31999969482422,31.75,32.189998626708984,492200.0,-0.006788066082656585,3.3845770122362744,0.0,64.67893440098567,45.05862704808724,-0.05233768697390673,-0.028001124359555263,0.6857301682510553,-0.9496455213977377,22.04602868714885,0.6599998474121094,-0.28511242552605864,0.04799900054931783,-0.6998988485575595,0.7958968496561916,-0.3259499240041208,0.42194792510275647,0.6698462792662241,53.01176578729617,-6.145737470298613,0.37394892455343715,12,-0.024997711181640625,0.10500144958496094,0.32000112533569336,-0.04499912261963601,0.5500030517578196,1,0.03479350091219735,3.9998855617020266,32.40999984741211,6.000076295109626,32.380001068115234,-1.7441936800270021,32.40999984741211,0.03479350091219735
3443,2006-12-20,32.459999084472656,32.540000915527344,32.15999984741211,32.299999237060554,359900.0,0.008387712621386934,1.374980628702898,100.0,66.95282448159668,49.328557309244665,-0.30065419979664654,-0.3456517335970659,0.3736876302475238,-1.1664031054901969,22.219440280777047,0.3800010681152344,-0.2209353034533308,0.3369995117187514,-0.3533271913068745,1.0273262147443774,-0.008163839794065098,0.6821628632315644,0.36104892490892837,85.54186965713687,21.923622949704452,0.3451633515128137,12,-0.2949981689453125,-0.16499900817871094,0.11750078201293945,-0.2649993896484375,2.450000762939453,2,0.04035740635364515,3.3845770122362744,32.189998626708984,3.9998855617020266,32.40999984741211,6.000076295109626,32.380001068115234,0.04035740635364515
3444,2006-12-21,32.380001068115234,32.639999389648445,32.25,32.59000015258789,636900.0,-0.002464510739795145,1.5161449104153666,-1.3124955296474368,66.38305228915223,52.86673399398407,-0.1607438149561986,-0.32649815240497304,0.42113038899911714,-1.033086867854717,22.256253418765663,0.3899993896484446,-0.1807602123656551,0.28500137329101705,-0.3037527969249041,0.8737555435069346,-0.009375711816943522,0.5793784583989776,0.4030259826045963,70.78668541155841,3.1432023106796976,0.29437708510795885,12,-0.18500137329101562,-0.08500099182128906,0.19749879837036133,-0.18500137329101562,2.279998779296875,3,0.05126620730864406,1.374980628702898,32.459999084472656,3.3845770122362744,32.189998626708984,3.9998855617020266,32.40999984741211,0.05126620730864406
3445,2006-12-22,32.509998321533196,32.580001831054695,32.310001373291016,32.470001220703125,522700.0,0.004014739009566393,1.9999364231672399,-0.19046321525882176,63.594500830184536,55.5427425581656,-0.25132896565400387,-0.4844856594263689,0.2507129850753458,-1.1127798126589212,22.21227886230082,0.270000457763679,-0.12728147530165757,0.4169986724853416,-0.1654858011400222,0.9994831461107019,0.12575643567266326,0.7082409092980235,0.23576818969811342,85.39312839679589,17.03856608357151,0.29124223681268097,12,-0.31499862670897727,-0.2149982452392507,0.06750154495239968,-0.31499862670897727,2.0900001525878906,4,0.021531860937556768,1.5161449104153666,32.380001068115234,1.374980628702898,32.459999084472656,3.3845770122362744,32.189998626708984,0.021531860937556768
3446,2006-12-26,32.52000045776367,32.59000015258789,32.360000610351555,32.59000015258789,283800.0,0.0003076633880922941,5.571444141689576,-1.7501192179306877,59.06745121912686,58.03044216139831,-0.2307253860451226,-0.48883474457870335,0.20021832127279993,-1.0782956324629005,21.603925821560594,0.22999954223633523,-0.01880807054065059,0.40750083923339986,-0.20551146063531434,1.0205131391021176,0.10099468929904276,0.714006989167757,0.1892507247688897,86.51696469902377,19.361088321895906,0.3065061499343586,12,-0.3250007629394531,-0.3250007629394531,0.2624993324279785,-0.3250007629394531,1.3100013732910227,1,0.023985201977777537,1.9999364231672399,32.509998321533196,1.5161449104153666,32.380001068115234,1.374980628702898,32.459999084472656,0.023985201977777537
3447,2006-12-27,32.549999237060554,32.639999389648445,32.18000030517578,32.5,319300.0,0.0009224716751110584,2.999999999999815,-0.7142779291554149,61.256598354680456,61.12012440833291,-0.2072728288141974,-0.47962985422376647,0.12698409000075372,-1.065257735958184,20.64194171964353,0.45999908447266336,0.060596786979658646,0.39699964523315856,-0.21941088136073006,1.0134101718270507,0.0887943819362107,0.7052049085301029,0.12346692334723741,81.2499503294156,15.109188759457666,0.3082052632969453,12,-0.35499954223633523,-0.35499954223633523,0.2500004768371511,-0.35499954223633523,1.75,2,0.01689705837026012,5.571444141689576,32.52000045776367,1.9999364231672399,32.509998321533196,1.5161449104153666,32.380001068115234,0.01689705837026012
3448,2006-12-28,32.34000015258789,32.509998321533196,32.25,32.43000030517578,248100.0,-0.006451584927644638,1.0800183108263375,-1.8000305180435376,61.90483398930258,62.71108236940534,0.06436341210120133,-0.21862005258828532,0.29235041296718123,-0.8102917767817459,19.200087435994856,0.299999237060554,0.1119986819749812,0.14750051498413086,-0.4040473379198062,0.6990483678880643,-0.12827341146783766,0.4232744414360994,0.299999237060554,34.782644751463145,-31.09517620746869,0.27577392645196713,12,-0.14500045776367188,-0.2700004577636719,0.45999956130981445,-0.020000457763671875,2.1300010681152344,3,0.012368630921200108,2.999999999999815,32.549999237060554,5.571444141689576,32.52000045776367,1.9999364231672399,32.509998321533196,0.012368630921200108
3449,2006-12-29,32.060001373291016,32.419998168945305,31.93000030517578,32.360000610351555,435300.0,-0.008657970871235987,1.333354526380848,3.333319204848817,49.23860571123173,62.07313960617988,0.32351488017400243,0.0970716537090226,0.5135487898107414,-0.47915291563601414,17.73839559042169,0.48999786376952414,0.17809468285061314,-0.15199832916259481,-0.6508219684112291,0.34682531008603945,-0.4014101487869084,0.09741349046172232,0.579998016357429,18.31003320402728,-45.69515776899159,0.2494118196243171,12,0.13499832153320312,0.009998321533203125,0.7849984169006348,0.37999820709228516,2.4899978637695384,4,0.08889576893453932,1.0800183108263375,32.34000015258789,2.999999999999815,32.549999237060554,5.571444141689576,32.52000045776367,0.08889576893453932
3450,2007-01-03,32.189998626708984,32.75,31.84000015258789,32.18000030517578,970900.0,0.0040548112242524414,-1.6376859668618247,-0.03332782320104856,50.495063528274414,60.39687386717057,0.182973000350529,0.013443575473928604,0.32472705136017055,-0.5465159794152044,15.917205765761503,0.9099998474121094,0.2692505795382232,-0.05100097656249858,-0.4622071907002834,0.3602052375752862,-0.2566040836313874,0.15460213050639027,-1.269998550415039,38.461377231703075,-24.29222130108316,0.20560310706889193,1,0.060001373291015625,-0.20499801635741477,0.6850008964538574,0.4400005340576172,2.0400009155273438,2,0.0767319455134643,1.333354526380848,32.060001373291016,1.0800183108263375,32.34000015258789,2.999999999999815,32.549999237060554,0.0767319455134643
3451,2007-01-04,32.34999847412109,32.459999084472656,32.150001525878906,32.220001220703125,584700.0,0.00497048320093274,-1.2963067619881885,13.00190766882798,56.73077099422821,59.513744599753075,0.015161261161011907,-0.11878005268457059,0.10268045859381658,-0.6603582663284655,14.95392357264788,0.30999755859375,0.28576083601542024,0.087498950958242,-0.2971472272671818,0.4721451291836658,-0.10482413815446989,0.2798220400709539,-1.3933983993530212,56.0437809944197,-7.979244874746904,0.1923230891127123,1,-0.05499839782714133,-0.4049987792968679,0.5675015449523997,0.5850009918212962,2.0100021362304688,3,0.06955178071491797,-1.6376859668618247,32.189998626708984,1.333354526380848,32.060001373291016,1.0800183108263375,32.34000015258789,0.06955178071491797
3452,2007-01-05,31.940000534057614,32.259998321533196,31.920000076293945,32.209999084472656,361100.0,-0.012673816364827895,-1.1935408450183815,-2.0769558072658256,48.96266643873337,57.51483815054604,0.43132620406414546,0.28786241807867796,0.4300810828489965,-0.19781535847079113,14.347157404288504,0.42999839782714133,0.26981857531798425,-0.31099910736084624,-0.720255015809439,0.09825680108774293,-0.515627061585139,-0.10637115313655343,-0.9475324607849096,10.98905475139449,-54.304083814433994,0.2046279542242947,1,0.3549995422363317,0.004999160766605115,0.9474997520446813,0.9949989318847692,2.60000038146973,4,0.05917348983703907,-1.2963067619881885,32.34999847412109,-1.6376859668618247,32.189998626708984,1.333354526380848,32.060001373291016,0.05917348983703907
3453,2007-01-08,31.68000030517578,32.0,31.45000076293945,31.88999938964844,338000.0,-0.008140270022995,1.558134170791876,0.7777785626991277,33.77770543944689,53.89202183391211,0.6359220339191936,0.5409433542142992,0.6030822409016636,0.1142304218746375,13.766766812072955,0.5499992370605504,0.21639876085018273,-0.548999404907228,-1.0290824042809277,-0.06891640553352829,-0.7890409045940743,-0.30895790522037814,-0.6523815933685313,17.692282862902857,-43.970838469937405,0.24004149968684985,1,0.4200000762939453,0.2649993896484375,1.112499713897705,1.3299989700317383,2.9199981689453054,0,0.08270198568958742,-1.1935408450183815,31.940000534057614,-1.2963067619881885,32.34999847412109,-1.6376859668618247,32.189998626708984,0.08270198568958742
3454,2007-01-09,31.920000076293945,32.049999237060554,31.59000015258789,31.68000030517578,407700.0,0.0075757502779743024,-1.1904714329181405,-1.142861035422324,40.650346619442786,51.34267136605192,0.3618628384050382,0.3196974542531734,0.3608970305526569,-0.08042210902971192,13.586032557533143,0.45999908447266336,0.18430963691515956,-0.3104996681213379,-0.7862911005862685,0.16529176434359627,-0.5483953843538032,-0.07260395188887259,-0.8579337387228421,36.15381455278535,-23.17507006147521,0.23789571623246622,1,0.18000030517578125,0.024999618530273438,0.742499828338623,1.0899991989135742,2.789999008178711,1,0.07988725370658734,1.558134170791876,31.68000030517578,-1.1935408450183815,31.940000534057614,-1.2963067619881885,32.34999847412109,0.07988725370658734
3455,2007-01-10,32.040000915527344,32.09999847412109,31.78000068664551,31.920000076293945,358400.0,0.00375942477902802,1.666693158066303,0.5000039736467746,42.7450951059517,49.52907624236579,0.1879462784766801,0.20633778328115682,0.22652024546978566,-0.16126240867821195,13.26314854398932,0.3199977874755753,0.12279904593398783,-0.18799886703491353,-0.6674102905099204,0.29141255644009334,-0.4277045787724205,0.051706844702589905,-0.944175904707663,58.41595377032477,1.1935848828410371,0.23970571173750382,1,0.05999946594238281,-0.060001373291015625,0.14999914169311523,0.9699983596801758,2.6199989318847656,2,0.07833952090546936,-1.1904714329181405,31.920000076293945,1.558134170791876,31.68000030517578,-1.1935408450183815,31.940000534057614,0.07833952090546936
3456,2007-01-11,32.310001373291016,32.490001678466804,32.060001373291016,32.06999969482422,728600.0,0.008426980338593681,-2.307716008627195,2.0,52.30775325277447,48.53476011993179,-0.12848697118343466,-0.05548072329466436,-0.04534377836154846,-0.38997507714760005,12.9448221285212,0.45000076293946023,0.0715382140162859,0.07500143051147745,-0.40493228539227033,0.5549351464152288,-0.1649654274404,0.31496828846335134,-1.181092862687727,82.69229358471138,23.90717709913639,0.2399668579518752,1,-0.21000099182128906,-0.21000099182128906,-0.0650014877319336,0.6999979019165039,2.079998016357429,3,0.05942426763659858,1.666693158066303,32.040000915527344,-1.1904714329181405,31.920000076293945,1.558134170791876,31.68000030517578,0.05942426763659858
3457,2007-01-12,32.52000045776367,32.639999389648445,32.209999084472656,32.209999084472656,794900.0,0.0064995071354669864,-1.774183227711853,1.2916633553206707,51.181134291417045,47.34323793127784,-0.3835201252077809,-0.2424698685072002,-0.24577806533337565,-0.5525752634968271,12.672652615768651,0.43000030517578836,0.02380623693483841,0.26250047683716105,-0.22696172917098778,0.7519626828453099,0.017769373833090185,0.5072315798412319,-1.3586701173724478,89.91604450698937,33.08967858196708,0.24473110300407436,1,-0.4200000762939453,-0.4200000762939453,-0.33750057220458984,0.48999881744384766,1.8999977111816335,4,0.05658056970133307,-2.307716008627195,32.310001373291016,1.666693158066303,32.040000915527344,-1.1904714329181405,31.920000076293945,0.05658056970133307
3458,2007-01-16,32.540000915527344,32.75,32.5,32.580001831054695,545000.0,0.0006150202177779285,-3.1665713014177634,-0.12903463975883667,53.22581389446483,47.78626106274818,-0.41590369667680704,-0.23099622264132336,-0.2631988202204809,-0.5199488307276781,12.295720556838946,0.25,-0.012284968253780448,0.25500087738036825,-0.23298063556421766,0.7429823903249542,0.011010120908075294,0.4989916338526612,-1.3468971819439446,81.89662826756816,25.72757524114938,0.24399075647229213,1,-0.4400005340576172,-0.4400005340576172,-0.3575010299682617,0.4699983596801758,2.040000915527351,1,0.06146281326764336,-1.774183227711853,32.52000045776367,-2.307716008627195,32.310001373291016,1.666693158066303,32.040000915527344,0.06146281326764336
3459,2007-01-17,32.61999893188477,32.720001220703125,32.419998168945305,32.419998168945305,356200.0,0.002458451570579223,-2.000019073413427,-4.999904634750564,52.26339386632535,47.982742211420515,-0.45607332411017865,-0.3103676872931729,-0.3206139835093751,-0.5445641277528424,12.435564255133002,0.3000030517578196,-0.05665948740454496,0.3244989395141644,-0.1834365353248657,0.8324344143531945,0.07053120209464936,0.5784666769336795,-1.395757272973043,86.5978185421954,32.71572883436312,0.25396773741951567,1,-0.5199985504150462,-0.5199985504150462,-0.4799985885620188,0.3900003433227468,2.0400009155273366,2,0.060698945648981706,-3.1665713014177634,32.540000915527344,-1.774183227711853,32.52000045776367,-2.307716008627195,32.310001373291016,0.060698945648981706
3460,2007-01-18,32.34999847412109,32.75,32.34999847412109,32.709999084472656,262700.0,-0.008277144898977018,-1.2222269317169865,-1.799996185317194,46.84010125289815,46.88377890682828,-0.17990951043856285,-0.04503938908821681,-0.036182941122760326,-0.21955003327467892,12.637618918717678,0.40000152587891336,-0.09582305315065298,0.055998611450185365,-0.45106253222684956,0.5630597551272238,-0.1975319603883321,0.3095291832887028,-1.0952416483875922,42.0286489863379,-7.4062223392943025,0.25353057183851885,1,-0.24999809265136008,-0.24999809265136008,-0.2749986648559499,0.6600008010864329,2.1500015258789134,3,0.07295210886144221,-2.000019073413427,32.61999893188477,-3.1665713014177634,32.540000915527344,-1.774183227711853,32.52000045776367,0.07295210886144221
3461,2007-01-19,32.400001525878906,32.5,32.130001068115234,32.330001831054695,651900.0,0.0015456894626384443,1.740766904970471,-0.19444326707071774,47.232509723271974,46.69153927177701,-0.24817160881757871,-0.10100866276866327,-0.06378445903840202,-0.20890004127117123,13.016898102722358,0.3699989318847656,-0.08334525066098308,0.10650157928466797,-0.40009753017488947,0.613100688744229,-0.14679797544511075,0.3598011340144467,-1.1153398366600804,43.54853595358367,-1.7850269501281844,0.2532995547297798,1,-0.3000011444091797,-0.3000011444091797,-0.37000179290771484,0.6099977493286133,0.7699966430663991,4,0.06975303133020128,-1.2222269317169865,32.34999847412109,-2.000019073413427,32.61999893188477,-3.1665713014177634,32.540000915527344,0.06975303133020128
3462,2007-01-22,33.310001373291016,33.669998168945305,32.86999893188477,33.490001678466804,998700.0,0.028086413720853187,1.9629969764616377,-2.571444141689736,64.22290834647777,50.07433959478045,-1.0542674472012195,-0.972667676614762,-0.9548536513766308,-1.0480283410589522,12.707362812068379,1.2699966430663991,-0.0590011463341753,0.9605012893676772,0.2832164711426728,1.6377861075926816,0.621858880255175,1.2991436984801794,-1.9960329178565672,76.62354068976828,28.717932676122935,0.33864240911250243,1,-0.6800022125244141,-0.7500019073486399,-1.2800016403198242,-0.3000020980834961,1.1199989318847656,0,0.032422634999451194,1.740766904970471,32.400001525878906,-1.2222269317169865,32.34999847412109,-2.000019073413427,32.61999893188477,0.032422634999451194
3463,2007-01-23,33.77000045776367,33.84000015258789,33.049999237060554,33.139999389648445,557100.0,0.013809638712338757,1.051949210060868,-3.4999999999998224,73.81616753232392,53.75943080732279,-1.326073387839216,-1.4013401338471851,-1.3924431867641118,-1.4427030984798108,12.984237206818605,0.7900009155273366,-0.04808546630410859,1.3550003051757784,0.4260845765411503,2.28391603381041,0.8905424408584608,1.8194581694930925,-2.36179081378879,95.90644840340333,42.42897997095706,0.4644578643173156,1,-0.9600000381469727,-1.125,-1.7400007247924805,-0.7600011825561523,0.25,1,0.019247785086487834,1.9629969764616377,33.310001373291016,1.740766904970471,32.400001525878906,-1.2222269317169865,32.34999847412109,0.019247785086487834
3464,2007-01-24,34.040000915527344,34.150001525878906,33.630001068115234,33.709999084472656,902900.0,0.007995275513879907,-1.1224601012066953,0.5238115421644494,74.79896133860086,57.320971499839374,-1.4122387834590455,-1.6238570833796473,-1.6473955282694703,-1.6563230205189683,13.660007042570632,0.5200004577636719,0.027131095772055858,1.5420007705688477,0.3632124885411727,2.720789052596526,0.9526066295550066,2.131394911582685,-2.485883841035683,94.55442646417302,37.55914040138139,0.589394141013839,1,-0.9349994659423828,-1.239999771118164,-1.9925012588500977,-1.0300016403198242,-0.7000007629394531,2,0.015863716245701598,1.051949210060868,33.77000045776367,1.9629969764616377,33.310001373291016,1.740766904970471,32.400001525878906,0.015863716245701598
3465,2007-01-25,33.209999084472656,34.11999893188477,33.0,34.0,675400.0,-0.024383131866370866,1.1747577849545037,-2.393928885189809,59.77273081944873,58.15041345169206,-0.4456882404031717,-0.778645637188454,-0.7968506010000596,-0.7761107588090823,13.91542129600409,1.1199989318847727,0.15512887831208388,0.6769989013671847,-0.544098283953403,1.8980960866877687,0.06645030870689084,1.2875474940274785,-1.4482112538700171,53.465236218465016,-3.4996142126739542,0.6105485926602923,1,-0.06999778747558594,-0.40999794006347656,-1.0349984169006348,-0.19999980926513672,-1.1199989318847656,3,0.04366157190342723,-1.1224601012066953,34.040000915527344,1.051949210060868,33.77000045776367,1.9629969764616377,33.310001373291016,0.04366157190342723
3466,2007-01-26,33.299999237060554,33.389999389648445,33.040000915527344,33.200000762939446,420500.0,0.0027100317696178156,1.4999999999999238,-0.12658020029553596,66.6666355008679,59.8710246971866,-0.4252036952877205,-0.8508369156241571,-0.8867600897804451,-0.8172624542535303,14.209035784236951,0.34999847412110086,0.2623210315407647,0.7279991149902401,-0.5402629156405396,1.9962611456210233,0.09386809967485021,1.36213013030563,-1.347154310835812,33.59370576226755,-27.981098105416002,0.6341310153153908,1,-0.15999794006348367,-0.4999980926513743,-1.0699987411499094,-0.28999996185303445,-0.8999977111816477,4,0.036036059772756035,1.1747577849545037,33.209999084472656,-1.1224601012066953,34.040000915527344,1.051949210060868,33.77000045776367,0.036036059772756035
3467,2007-01-29,33.09999847412109,33.5,33.060001373291016,33.22999954223633,671500.0,-0.006006029054705819,-3.1905575033152282,-1.3000305180436798,67.6616499971529,61.47500648637416,-0.1500583830361535,-0.6403499792332141,-0.6889908200814219,-0.5769042088848266,14.212903569333474,0.4399986267089844,0.36047313146928417,0.5004983901977482,-0.7894215591669109,1.790418339562411,-0.14446158448458135,1.1454583648800778,-0.97138101992401,8.695507951144785,-56.016450897228715,0.6449599746823312,1,0.04000282287598367,-0.29999732971190696,-0.8699979782104421,-0.08999919891356711,-0.40999984741210227,0,0.002114794503055517,1.4999999999999238,33.299999237060554,1.1747577849545037,33.209999084472656,-1.1224601012066953,34.040000915527344,0.002114794503055517
3468,2007-01-30,32.740001678466804,33.200000762939446,32.5,33.200000762939446,743600.0,-0.01087603662386094,2.0434876353806213,3.5384254232808967,59.9033978898465,62.323895822320964,0.26964842878578565,-0.26229770498486715,-0.33996800971969066,-0.1787125724439278,13.927286716251345,0.700000762939446,0.4070205285834305,0.12050151824951882,-1.1648732526225345,1.4058762891215721,-0.5221858671865078,0.7631889036855455,-0.44967349853518357,14.545542819359655,-51.55728125650218,0.6426873854360271,1,0.39999961853026633,0.05999946594237571,-0.5100011825561594,0.26999759674071555,0.17999649047850141,1,0.05161877031364037,-3.1905575033152282,33.09999847412109,1.4999999999999238,33.299999237060554,1.1747577849545037,33.209999084472656,0.05161877031364037
3469,2007-01-31,34.90999984741211,35.0,33.400001525878906,33.799999237060554,1323000.0,0.06627972076044575,1.480616028814251,-2.413049607748886,73.1825490194869,65.25083446305305,-1.722490486019339,-2.327147639388869,-2.4962733035262517,-2.2925598979677275,13.733867759286078,2.259998321533196,0.5022820598182847,2.1479997634887695,0.5339091906752174,3.7620903363023217,1.3409544770819934,2.9550450498955456,-2.4708977998047033,96.39999389648438,28.113453845996915,0.8070452864067753,1,-1.3449993133544922,-1.6849994659423828,-2.679999351501465,-1.9000005722045898,-2.1599998474121094,2,-0.025494110384947866,2.0434876353806213,32.740001678466804,-3.1905575033152282,33.09999847412109,1.4999999999999238,33.299999237060554,-0.025494110384947866
3470,2007-02-01,34.65999984741211,35.20000076293945,34.639999389648445,35.009998321533196,803300.0,-0.007161271873180275,-1.871806408701504,-0.3153137672692237,69.04375341591704,67.67430598445806,-1.2408457190077442,-1.9843522119532793,-2.244552036462423,-1.9833009507170232,14.465011751153545,0.5600013732910085,0.5952832742378789,1.7744997024536104,-0.02288388871445335,3.5718832936216742,0.8758079068695821,2.6731914980376423,-2.1599998474121094,79.9999717429912,12.976518369203163,0.8986917955840314,2,-0.8099994659423828,-1.3349990844726562,-2.4149999618530273,-1.6500005722045898,-1.5400009155273366,3,-0.03808423833339336,1.480616028814251,34.90999984741211,2.0434876353806213,32.740001678466804,-3.1905575033152282,33.09999847412109,-0.03808423833339336
3471,2007-02-02,34.59999847412109,35.0,34.450000762939446,34.65999984741211,518000.0,-0.001731141764430899,-2.0555785145859677,0.17143324250683578,67.27572971921407,68.01350835920654,-0.934197334791584,-1.8415614760686267,-2.1789778392319548,-1.8696957851247973,15.121853501081056,0.549999237060554,0.6954690565037112,1.6019983291625906,-0.33081578539368195,3.534812443718863,0.6355912718844579,2.5684053864407232,-1.7759983825683534,77.77769928608642,13.086137113740136,0.9664070572781355,2,-0.7499980926513601,-1.2749977111816335,-2.3549985885620046,-1.5899991989135671,-2.009998321533196,4,-0.07254330728975433,-1.871806408701504,34.65999984741211,1.480616028814251,34.90999984741211,2.0434876353806213,32.740001678466804,-0.07254330728975433
3472,2007-02-05,33.830001831054695,34.639999389648445,33.77000045776367,34.509998321533196,833300.0,-0.022254239220337202,-1.1749994039530016,11.333015449168743,59.527337925998246,66.42586062517034,-0.09239822292168043,-0.9725751350232699,-1.403859095559632,-1.0537010832834497,14.974117685194294,0.8699989318847727,0.8273780334972116,0.737501621246345,-1.162036704416849,2.637039946909539,-0.2122675415852484,1.6872707840779384,-0.7208816589355536,49.259313156887416,-12.708335324256517,0.9497691628315962,2,0.019998550415031957,-0.5050010681152415,-1.6350021362304759,-0.8200025558471751,-1.6400032043457102,0,-0.04227018113440062,-2.0555785145859677,34.59999847412109,-1.871806408701504,34.65999984741211,1.480616028814251,34.90999984741211,-0.04227018113440062
3473,2007-02-06,34.299999237060554,34.299999237060554,33.720001220703125,33.900001525878906,557600.0,0.013892916954394652,1.9000066757583463,-0.5882349641248538,61.73185220703799,64.97395961055226,-0.535637046585137,-1.303031831893371,-1.8654240280585483,-1.4922239819766716,13.96289368015877,0.579998016357429,0.9806034416483769,1.0764990806579675,-0.7736130633527125,2.9266112246686475,0.1514430086526275,2.0015551526633075,-0.9399733940429726,49.99989403614254,-8.48652818137166,0.9250560720053409,2,-0.4499988555908274,-0.9749984741211009,-2.1049995422363352,-1.2899999618530344,-2.05999755859375,1,-0.04693879434877635,-1.1749994039530016,33.830001831054695,-2.0555785145859677,34.59999847412109,-1.871806408701504,34.65999984741211,-0.04693879434877635
3474,2007-02-07,34.470001220703125,34.540000915527344,34.200000762939446,34.34999847412109,464600.0,0.004956326163963576,1.6153643005957294,0.30000858311797307,65.01418894969359,65.55634384724613,-0.7132330695718281,-1.340950135460318,-2.0280679838733846,-1.6276869735454227,13.13285618391024,0.34000015258789773,1.0115764003286856,1.1190010070800795,-0.7041468284453458,2.942148842605505,0.20742708931737042,2.0305749248427887,-0.889178387294919,50.67569134965577,-9.483878348658529,0.911573917762712,2,-0.6200008392333984,-1.1450004577636719,-2.3375015258789062,-1.4600019454956055,-2.5700016021728516,2,-0.04496672459723816,1.9000066757583463,34.299999237060554,-1.1749994039530016,33.830001831054695,-2.0555785145859677,34.59999847412109,-0.04496672459723816
3475,2007-02-08,34.549999237060554,34.549999237060554,34.169998168945305,34.36999893188477,351500.0,0.00232080108861088,3.2222269317171928,1.4999682115836102,65.16220013031327,65.38918436162895,-0.6516954620951694,-1.2893705307273464,-2.0870539123171383,-1.6742462378442085,12.3819214689626,0.3800010681152486,0.967434223787734,1.0734991073608455,-0.7148990623195388,2.8618972770412334,0.1793000225206498,1.9676981922010413,-0.829998016357429,64.84365686765427,2.476206053056586,0.8941990848401935,2,-0.6999988555908274,-1.2249984741211009,-2.4174995422363352,-1.5399999618530344,-2.099998474121108,3,-0.05209838717245929,1.6153643005957294,34.470001220703125,1.9000066757583463,34.299999237060554,-1.1749994039530016,33.830001831054695,-0.05209838717245929
3476,2007-02-09,34.22999954223633,34.709999084472656,34.080001831054695,34.56999969482422,373500.0,-0.009261930590174217,1.032252705670965,-1.8888865341414827,57.07691729843996,64.21310295066084,-0.20774905318053527,-0.8623682580359784,-1.7357874624240779,-1.3223290967605408,12.68312302463323,0.6299972534179616,0.8850040547892917,0.6574995040893583,-1.0724211165905402,2.3874201247692532,-0.20746080625058738,1.522459814429304,-0.3323983764648446,51.51509313275946,-8.675250930982735,0.8649603103399479,2,-0.37999916076660156,-0.904998779296875,-2.112499237060547,-1.2200002670288086,-1.3499984741210938,4,-0.03242771326893912,3.2222269317171928,34.549999237060554,1.6153643005957294,34.470001220703125,1.9000066757583463,34.299999237060554,-0.03242771326893912
3477,2007-02-12,34.360000610351555,34.40999984741211,34.110000610351555,34.240001678466804,361400.0,0.0037978694085234466,1.7272979487091211,-0.352937876560898,54.781204963191485,63.64397040325473,-0.15670169745834528,-0.8932506478684701,-1.8197936679024806,-1.4206101072084962,13.358996730902756,0.299999237060554,0.9311542968913074,0.695500564575191,-0.9939772237707984,2.3849783529211805,-0.14923832959780015,1.5402394587481822,-0.3061114929199178,64.64654248965334,8.603336860417649,0.8447388941729942,2,-0.05999946594237571,-1.0349998474121023,-2.2400007247924734,-1.3500013351440359,-1.2999992370605398,0,-0.05151340006758964,1.032252705670965,34.22999954223633,3.2222269317171928,34.549999237060554,1.6153643005957294,34.470001220703125,-0.05151340006758964
3478,2007-02-13,34.540000915527344,34.59999847412109,34.209999084472656,34.529998779296875,611800.0,0.005238658381209627,5.000117377780933,0.08335187716566457,54.1118460266251,61.525003404047865,-0.060928000212584266,-0.9652208365173678,-1.9446339545128382,-1.5727907912934285,14.413647386944545,0.3899993896484304,0.9513632085698731,0.775500869750978,-0.8699135343780497,2.4209152738800057,-0.04720633231353588,1.5982080718154918,-0.45999908447264914,73.01604601877051,20.941887353153135,0.8227072020645154,2,-0.07999992370605469,-1.2150001525878906,-2.4200010299682617,-1.5300016403198242,-0.9300003051757884,1,-0.06803712294523778,1.7272979487091211,34.360000610351555,1.032252705670965,34.22999954223633,3.2222269317171928,34.549999237060554,-0.06803712294523778
3479,2007-02-14,34.59999847412109,34.68000030517578,34.439998626708984,34.549999237060554,641500.0,0.001737045657308256,1.2856987157363173,4.998855835238854,63.088531317215256,60.86331205974766,-0.1894459378859139,-0.9162528767863094,-1.9515056151640522,-1.6177497925404296,15.383418666532378,0.24000167846679688,0.9928700251749092,0.7364984512329045,-0.8563969978721033,2.3293939003379123,-0.059949273319595875,1.5329461757854048,-0.48999786376953125,82.53950953678341,29.37555180037471,0.7964477245525028,2,-0.23999786376952414,-1.2049980163574148,-2.577498435974114,-1.5899991989135671,-0.8199996948242116,2,-0.06820800288241147,5.000117377780933,34.540000915527344,1.7272979487091211,34.360000610351555,1.032252705670965,34.22999954223633,-0.06820800288241147
3480,2007-02-15,34.709999084472656,34.740001678466804,34.380001068115234,34.610000610351555,728500.0,0.0031792085318687047,3.499904634750786,2.0000000000007105,63.22703931006096,60.41345756984176,-0.3258778324431617,-0.8857981307908318,-2.004072511890584,-1.711121177703788,16.276265861339734,0.3600006103515696,1.1146749322461744,0.728499031066896,-0.7368656018417425,2.1938636639755345,-0.004183285387419744,1.4611813475212116,-0.5,95.45415137415723,38.16998467348625,0.7326823164543185,2,-0.4799976348876953,-1.2199983596801758,-2.6874990463256836,-1.7599992752075195,-1.0699996948242116,3,-0.08095648343590489,1.2856987157363173,34.59999847412109,5.000117377780933,34.540000915527344,1.7272979487091211,34.360000610351555,-0.08095648343590489
3481,2007-02-16,34.65999984741211,34.75,34.380001068115234,34.59999847412109,286500.0,-0.0014404851160861876,2.0833028689501707,0.6000228885328734,65.05796069380521,61.0279712107092,-0.29778791568099194,-0.6933528210864495,-1.9060301362738272,-1.6417405437580683,16.74558415719838,0.3699989318847656,0.9497297677771783,0.5654998779296889,-0.724419655854696,1.8554194117140739,-0.07945988896250356,1.2104596448218814,-0.33120056152343835,85.93746274706164,21.577410033332512,0.644959766892191,2,-0.4249992370605469,-1.029998779296875,-2.619999885559082,-2.47499942779541,-0.970001220703125,4,-0.06376223583964247,3.499904634750786,34.709999084472656,1.2856987157363173,34.59999847412109,5.000117377780933,34.540000915527344,-0.06376223583964247
3482,2007-02-20,34.389999389648445,34.759998321533196,34.330001831054695,34.700000762939446,844000.0,-0.0077899728491724884,1.0,-5.166571301416915,66.20825279863544,61.52534905422003,0.06705328233285712,-0.35657485267613964,-1.5981928422060534,-1.361555894504555,16.88986144987965,0.4299964904785014,0.8211232179771315,0.24149951934815306,-0.9996418052659806,1.4826408439622867,-0.37907114295891375,0.8620701816552199,0.8100013732910085,32.72737361197017,-36.366870145013074,0.6205706623070655,2,0.030000686645500707,-0.7249984741211009,-2.289999008178718,-2.0949993133544993,-1.040000915527358,1,-0.043908064795945556,2.0833028689501707,34.65999984741211,3.499904634750786,34.709999084472656,1.2856987157363173,34.59999847412109,-0.043908064795945556
3483,2007-02-21,34.419998168945305,34.56999969482422,34.110000610351555,34.360000610351555,317700.0,0.0008723111319941523,1.5555461365658692,-0.19353965421769176,41.69486747452211,58.93431333475653,0.062431796060039346,-0.3535050136204987,-1.5876142117032686,-1.3925889546114192,16.613294588458665,0.45999908447266336,0.7080430571067353,0.2389984130859304,-0.9944286193862979,1.4724254455581587,-0.3777151031501802,0.855711929322041,0.7626026153564496,47.692100027583294,-17.20673041712091,0.6167135162361133,2,1.9073486399179274e-06,-0.7549972534179616,-2.319997787475579,-2.12499809265136,-1.3899993896484304,2,-0.03951182068572323,1.0,34.389999389648445,2.0833028689501707,34.65999984741211,3.499904634750786,34.709999084472656,-0.03951182068572323
3484,2007-02-22,34.580001831054695,34.689998626708984,34.15999984741211,34.470001220703125,257000.0,0.004648566839662083,2.2121702540864217,1.8334181078332823,48.601431713508035,57.094227955111506,-0.089767350284923,-0.4964311651021305,-1.6969298820960361,-1.5528666898610695,15.936092151763791,0.529998779296875,0.7046054297341087,0.372002029418951,-0.872025182557465,1.616029241395367,-0.250011576569257,0.994015635407159,0.5596949462890493,72.30813472384648,8.934518280543188,0.6220136059882072,2,-0.1600017547607493,-0.9150009155273509,-2.480001449584968,-2.2850017547607493,-1.480003356933608,3,-0.02805093028745953,1.5555461365658692,34.419998168945305,1.0,34.389999389648445,2.0833028689501707,34.65999984741211,-0.02805093028745953
3485,2007-02-23,34.65999984741211,34.759998321533196,34.36999893188477,34.59999847412109,245200.0,0.002313418511319165,2.000014672007332,0.5454640033292012,51.041692881732324,56.42364746436621,-0.17044496383682883,-0.4872083669157803,-1.7307128550274768,-1.6349117683164707,16.5700445042575,0.3899993896484233,0.6455799781524192,0.37950000762939595,-0.7861749578058976,1.5451749730646895,-0.2033374750882473,0.9623374903470392,0.4385090832519438,84.61556519340692,22.11121961466702,0.5828374827176468,2,-0.22500038146973367,-0.9949989318847656,-2.559999465942383,-2.364999771118164,-1.529998779296875,4,-0.025389528909098957,2.2121702540864217,34.580001831054695,1.5555461365658692,34.419998168945305,1.0,34.389999389648445,-0.025389528909098957
3486,2007-02-26,34.5,34.779998779296875,34.279998779296875,34.65999984741211,331700.0,-0.004616267977971655,1.500014305196601,-2.6666030898337487,64.75769074354767,57.532145884405786,0.03562891969720283,-0.24527325216352835,-1.5279832920536052,-1.4692878815598718,17.165130748637083,0.5,0.5404028580757796,0.1595001220703125,-0.9135270655772416,1.2325273097178666,-0.37701347175346456,0.6960137158940896,0.5589685978515533,58.20902320708783,-5.724085201853448,0.5365135938237773,2,-0.05500030517578125,-0.8349990844726562,-2.3999996185302734,-2.2049999237060547,-1.0699996948242188,0,-0.024927553923233536,2.000014672007332,34.65999984741211,2.2121702540864217,34.580001831054695,1.5555461365658692,34.419998168945305,-0.024927553923233536
3487,2007-02-27,33.169998168945305,34.34999847412109,33.049999237060554,34.34999847412109,656900.0,-0.03855077771173032,1.2033879675427297,7.375008940705243,31.948870886557046,55.069593091064895,1.317641188319378,1.1491596814426046,-0.16660174582560217,-0.1378260792668371,17.48399247071238,1.450000762939446,0.3884966085075945,-1.174001693725593,-2.2303185730973354,-0.1176848143538507,-1.7021601334114678,-0.6458432540397183,1.8510117094062508,6.936356279587925,-56.33192768565911,0.5281584396858716,2,0.7450008392334055,0.6800022125244212,-1.0699977874755788,-0.8749980926513601,0.20000076293946734,1,0.015676831066289143,1.500014305196601,34.5,2.000014672007332,34.65999984741211,2.2121702540864217,34.580001831054695,0.015676831066289143
3488,2007-02-28,34.43000030517578,35.720001220703125,32.799999237060554,33.47999954223633,2110200.0,0.037986198546436034,-1.5281387426038773,-0.8050851841075873,49.52605564032658,53.56265134918838,0.04514166921560303,0.023462659457443635,-1.3773568189961694,-1.393497353539658,18.687389898805773,2.920001983642571,0.36237440379331076,0.0015005111694321727,-0.737183460012325,0.7401844823511894,-0.36784147442144643,0.3708424967603108,-1.3800010681152273,55.821916466024945,-8.66584385608732,0.3693419855908779,2,-0.1700000762939453,-0.31999969482421875,-1.835000991821289,-2.0250015258789062,-1.1500015258789062,2,-0.03136804593325371,1.2033879675427297,33.169998168945305,1.500014305196601,34.5,2.000014672007332,34.65999984741211,-0.03136804593325371
3489,2007-03-01,34.02000045776367,34.34999847412109,33.549999237060554,33.959999084472656,986200.0,-0.011908215038571313,1.222228109121932,0.06315928958347555,44.17584149650047,51.445851592126104,0.40701913560796044,0.38300409044526873,-0.9353987041357144,-0.9990706447458422,17.842240347314974,0.8800010681152273,0.336565476990927,-0.3639993667602539,-1.0876277978281124,0.35962906430760455,-0.7258135822941796,-0.0021851512263282302,-1.220001220703118,41.780835339749366,-21.72576648315807,0.36181421553392906,3,0.23999977111816406,0.09000015258789062,-1.2925000190734863,-1.5300006866455078,-0.6500015258788991,3,-0.02910057804660815,-1.5281387426038773,34.43000030517578,1.2033879675427297,33.169998168945305,1.500014305196601,34.5,-0.02910057804660815
3490,2007-03-02,33.34000015258789,34.25,33.279998779296875,34.029998779296875,562000.0,-0.019988250911989636,-1.395060681840659,-11.49971390425329,40.936876518885455,48.76573112824613,0.9747540473104692,1.0108707444912355,-0.22971578594418673,-0.33875574836878286,16.61363240880471,0.970001220703125,0.28301390314857144,-0.9779996871948242,-1.8257732849930264,-0.13022608939662206,-1.4018864860939289,-0.5541128882957196,-0.5400009155273366,18.493169475649115,-44.608159780303325,0.423886798899102,3,0.9200000762939453,0.7700004577636719,-0.3874988555908203,-0.6949996948242188,-0.22999954223633523,4,-0.007198610598931676,1.222228109121932,34.02000045776367,-1.5281387426038773,34.43000030517578,1.2033879675427297,33.169998168945305,-0.007198610598931676
3491,2007-03-05,32.09000015258789,33.22999954223633,32.09000015258789,33.169998168945305,784800.0,-0.03749250132810733,-1.111113858326122,1.5652176316764144,31.17745040421231,44.87341975108801,2.0359653370288413,2.1746835839898466,1.0310041394249936,0.8901577763139841,15.743318589755525,1.25,0.13041203887367203,-2.102499771118161,-3.3989219850758516,-0.8060775571604708,-2.750710878097003,-1.4542886641393196,3.6300010681152344,0.0,-60.30729356592825,0.6482111069788449,3,1.8150005340576172,1.8150005340576172,0.8800010681152344,0.5550003051757812,1.0600013732910156,0,0.032408878484952997,-1.395060681840659,33.34000015258789,1.222228109121932,34.02000045776367,-1.5281387426038773,34.43000030517578,0.032408878484952997
3492,2007-03-06,32.400001525878906,32.77000045776367,31.959999084472656,32.200000762939446,786900.0,0.009660373070020656,-1.3823425465193904,-0.18518623174329232,32.62988541052559,43.86619952175506,1.580168763835701,1.846740527945471,0.7426383381789492,0.557944110460042,15.944809276087831,0.8100013732910156,-0.03816442894093086,-1.7209983825683608,-3.2401931651597238,-0.20180359997699782,-2.4805957738640387,-0.9614009912726829,3.2473996734619135,11.702185942036927,-45.05611618057169,0.7595973912956809,3,1.4399986267089844,1.4399986267089844,0.5699996948242188,0.24499893188476562,0.6999969482421804,1,0.03179008428361274,-1.111113858326122,32.09000015258789,-1.395060681840659,33.34000015258789,1.222228109121932,34.02000045776367,0.03179008428361274
3493,2007-03-07,32.689998626708984,32.900001525878906,32.060001373291016,32.400001525878906,669200.0,0.008950527381872186,1.3661879509786539,1.4499799729157012,35.054781771367885,42.361016194850585,1.1387118141979755,1.5072176306730114,0.46938842621524657,0.249271278868612,16.165176982543468,0.8400001525878906,-0.2200357563057196,-1.350501251220706,-2.9951989230598173,0.29419642061840534,-2.1728500871402616,-0.5281524153011503,2.8099064880371074,30.543921701323583,-22.005056773476824,0.8223488359195572,3,1.1500015258789062,1.1500015258789062,0.2800025939941406,-0.0449981689453125,0.7800025939941406,2,0.02080147854824932,-1.3823425465193904,32.400001525878906,-1.111113858326122,32.09000015258789,-1.395060681840659,33.34000015258789,0.02080147854824932
3494,2007-03-08,32.919998168945305,33.080001831054695,32.470001220703125,32.860000610351555,556700.0,0.007035777054098746,2.2104882749757047,0.2068902013917207,36.25191760256604,40.717707830498775,0.7246862895100676,1.2175670906322367,0.26173294811587056,0.007332319970345225,16.024038773211668,0.6100006103515696,-0.3955207917041861,-1.04300155639649,-2.747473800952683,0.661470688159703,-1.895237678674583,-0.19076543411839708,2.4383107045898456,41.921340640668674,-4.9855979476463474,0.8522361222780954,3,0.9200019836425852,0.9200019836425852,0.050003051757819605,-0.2749977111816335,0.4700012207031392,3,0.01093562060678277,1.3661879509786539,32.689998626708984,-1.3823425465193904,32.400001525878906,-1.111113858326122,32.09000015258789,0.01093562060678277
3495,2007-03-09,32.75,33.150001525878906,32.639999389648445,33.09000015258789,316700.0,-0.00516397868775309,1.217386617131169,-5.6668997965412,35.595780243553676,37.47749555272167,0.6652129640182949,1.313124135239704,0.44836963262282126,0.15997019241420674,15.887353985983355,0.5100021362304616,-0.45605185761390743,-1.122999763488771,-2.8860486656046334,0.6400491386270915,-2.0045242145466986,-0.2414753124308433,2.4723764819726526,62.20477407688865,19.3990500356528,0.88152445105793,3,1.0900001525878906,1.0900001525878906,0.6450004577636719,0.31999969482421875,0.990001678466804,4,0.018931265095718297,2.2104882749757047,32.919998168945305,1.3661879509786539,32.689998626708984,-1.3823425465193904,32.400001525878906,0.018931265095718297
3496,2007-03-12,33.11999893188477,33.18000030517578,32.610000610351555,32.84999847412109,329700.0,0.011297677309458631,1.923051341490886,-0.7941186370317599,40.564631915698016,38.43480233373732,0.08814412437526187,0.9019461985341266,0.09932923828343121,-0.2250944051084005,15.561944059383887,0.5699996948242259,-0.5556400667955046,-0.6975008010864201,-2.48297306006814,1.0879714578953,-1.5902369305772837,0.19523532840444346,1.9718824541878774,95.0818595692529,48.89448121689888,0.8927361294908607,3,0.7200012207031179,0.7200012207031179,0.4675016403198171,0.05000114440917258,0.7900009155273366,0,-0.00030188169854050706,1.217386617131169,32.75,2.2104882749757047,32.919998168945305,1.3661879509786539,32.689998626708984,-0.00030188169854050706
3497,2007-03-13,32.59000015258789,33.169998168945305,32.459999084472656,32.950000762939446,667200.0,-0.016002379118033372,-1.2903094813265015,-1.333333333333237,37.344411257103836,37.08128629115703,0.5891762938614846,1.3623925362514697,0.6435929443670076,0.2854861463536622,15.290614040545908,0.7099990844726491,-0.6966519968315126,-1.1389995574951186,-2.9856683123317325,0.7076691973414952,-2.0623339349134255,-0.21566518007681168,2.376605941420763,47.321364709248265,1.2696170900424875,0.9233343774183063,3,0.5649986267089844,1.25,0.9975004196166992,0.5799999237060547,1.3899993896484375,1,0.017183227084046182,1.923051341490886,33.11999893188477,1.217386617131169,32.75,2.2104882749757047,32.919998168945305,0.017183227084046182
3498,2007-03-14,32.189998626708984,32.779998779296875,31.51000022888184,32.669998168945305,640600.0,-0.012273750353055557,2.628563332079924,1.3333298012122305,34.00265037291612,35.95093172186988,0.712997885329969,1.6625506674985076,1.0602753901588642,0.6645043682051721,15.158626811887954,1.2699985504150355,-0.890653990483294,-1.4215009689331026,-3.3482138456631816,0.5052119077969763,-2.384857407298142,-0.45814453056806315,2.656343186918228,40.718465075534304,-1.92891143443439,0.9633564383650404,3,0.6900014877319336,1.425002098083496,1.3975019454956055,0.9800014495849609,2.6200027465820312,2,0.028269645425118117,-1.2903094813265015,32.59000015258789,1.923051341490886,33.11999893188477,1.217386617131169,32.75,0.028269645425118117
3499,2007-03-15,32.240001678466804,32.380001068115234,31.979999542236328,32.09000015258789,356500.0,0.0015533722861462707,-1.1621543600635091,-0.3125034769409472,33.73657678203739,35.15089841777565,0.4290703525518538,1.5037766393045828,1.036904801132188,0.5886459130482606,14.917837136841905,0.40000152587890625,-0.8831138475873601,-1.253498077392571,-3.2140809219748974,0.7070847671897589,-2.2337894996837377,-0.2732066551014043,2.4061596400756855,43.71265965478164,6.110674355331426,0.9802914222911644,3,0.12999820709227805,1.3749990463256765,1.3474988937377859,0.9299983978271413,2.5999984741210866,3,0.038151348579421596,2.628563332079924,32.189998626708984,-1.2903094813265015,32.59000015258789,1.923051341490886,33.11999893188477,0.038151348579421596
3500,2007-03-16,31.899999618530273,32.310001373291016,31.540000915527344,32.310001373291016,613800.0,-0.010545969051968695,2.7560837182904647,-2.73331722699748,32.939640462499284,35.34669731314087,0.6071785591376653,1.7101467815898275,1.3959467326473316,0.9003933403450617,14.746050482187044,0.7700004577636719,-1.0566445407100815,-1.4530001640319838,-3.448944546811404,0.5429442187474365,-2.4509723554216976,-0.45502797264227013,2.5579920346325764,23.35325579828231,-11.161155571707436,0.997972191389711,3,0.44500064849853516,1.715001106262207,1.6875009536743164,1.2700004577636719,2.989999771118171,4,0.046708457333417996,-1.1621543600635091,32.240001678466804,2.628563332079924,32.189998626708984,-1.2903094813265015,32.59000015258789,0.046708457333417996
3501,2007-03-19,32.450000762939446,32.59000015258789,32.02000045776367,32.06999969482422,430500.0,0.017241415391418435,-1.3750009934116936,-0.9268279067170776,44.73686411989298,36.691917169737245,0.1269655665631788,1.0393783505391596,0.8666110196176433,0.3231328448067572,14.38171624576477,0.6900005340576172,-1.1729722749099665,-0.792499065399177,-2.727548346056018,1.142550215257664,-1.7600237057275976,0.17502557492924353,1.8311114047665455,56.62660846565074,17.854430343210304,0.96752464032842,3,-0.10500049591063743,1.1649999618530344,1.1374998092651438,0.7199993133544993,4.4699974060058665,0,0.03975349415093521,2.7560837182904647,31.899999618530273,-1.1621543600635091,32.240001678466804,2.628563332079924,32.189998626708984,0.03975349415093521
3502,2007-03-20,32.880001068115234,32.880001068115234,32.15999984741211,32.540000915527344,538900.0,0.013251164716978403,3.235299397502496,0.894734728705533,37.10483622196582,36.91970099758146,-0.25455570125349425,0.5169571330909406,0.47591634460692944,-0.139088352124368,13.938778335262919,0.720001220703125,-1.2160902659948079,-0.28699884414672994,-2.1500252458929054,1.5760275575994456,-1.2185120450198212,0.6445143567263614,1.2348443832613114,100.0,60.76615083587592,0.9315132008730885,3,-0.5350008010864258,0.7349996566772461,0.7074995040893555,0.28999900817871094,3.499999999999993,1,0.03132599591961993,-1.3750009934116936,32.450000762939446,2.7560837182904647,31.899999618530273,-1.1621543600635091,32.240001678466804,0.03132599591961993
3503,2007-03-21,33.060001373291016,33.220001220703125,32.610000610351555,32.919998168945305,469500.0,0.005474461658407037,1.6521598513936306,0.41177394562938957,41.69551337684377,37.524544972501204,-0.4208036282826555,0.24226630608741573,0.34650555268063954,-0.35043026332223803,13.762046558894692,0.6100006103515696,-1.0739448603448096,-0.03899869918823384,-1.8062793647423447,1.7282819663658806,-0.9226390319652893,0.8446416335888216,0.8985533647358466,90.4762012888225,49.434451253815666,0.8836403327770564,3,-0.6950006484985352,0.5549993515014648,0.7524995803833008,0.10999870300292969,3.1699981689453125,2,0.027828134625807133,3.235299397502496,32.880001068115234,-1.3750009934116936,32.450000762939446,2.7560837182904647,31.899999618530273,0.027828134625807133
3504,2007-03-22,33.610000610351555,33.740001678466804,33.189998626708984,33.209999084472656,649000.0,0.016636394864305126,-1.5000000000000322,2.8570883627147166,52.38938393668543,39.39050093840474,-0.9640087869136877,-0.40488781913244765,-0.15320717945523654,-0.8873765115328212,13.12620209139585,0.6800003051757884,-0.9400880818911688,0.5595005989074622,-1.0856706280723358,2.20467182588726,-0.2630850145824368,1.3820862123973612,0.2016408571266055,94.09086258944966,48.12328789249938,0.822585613489899,3,-0.9849996566772319,0.005000114440925074,0.2825002670288157,-0.4400005340576101,1.9899978637695384,3,0.03570368167651483,1.6521598513936306,33.060001373291016,3.235299397502496,32.880001068115234,-1.3750009934116936,32.450000762939446,0.03570368167651483
3505,2007-03-23,33.779998779296875,33.970001220703125,33.389999389648445,33.75,544300.0,0.005057963875578109,1.8292519538518448,0.07499666215262679,68.49013938253648,42.49333510138679,-1.0868283149303366,-0.679006799814232,-0.2737752286897859,-1.0499068172748025,12.388895247110293,0.5800018310546804,-0.829902805345931,0.7734988212585421,-0.7315280800722093,2.278525722589297,0.020985370593166408,1.5260122719239178,-2.2699985504150355,90.25628886832648,36.88479870061232,0.7525134506653773,3,-1.0399980545043945,-0.16499805450439453,0.09750175476074219,-0.6099987030029297,2.19000244140625,4,0.0313795562935506,-1.5000000000000322,33.610000610351555,1.6521598513936306,33.060001373291016,3.235299397502496,32.880001068115234,0.0313795562935506
3506,2007-03-26,33.639999389648445,33.81999969482422,33.34999847412109,33.75,538200.0,-0.004144446261325263,2.760009765625057,-3.6668362156660907,64.09089214544761,45.465166311202765,-0.9670001976570646,-0.6395289616518269,-0.09365763593456933,-0.8983877063871475,11.8014306933042,0.4700012207031321,-0.7420174721135879,0.6764994621276941,-0.6917920178408963,2.0447909420962844,-0.0076462778566011025,1.3606452021119892,-2.0807991409301785,81.76786847102451,22.170201359536364,0.6841457399842951,3,-0.8999986648559641,-0.024998664855964137,0.2200016975402761,-0.4699993133544993,2.8400001525878835,0,0.03715814573958176,1.8292519538518448,33.779998779296875,-1.5000000000000322,33.610000610351555,1.6521598513936306,33.060001373291016,0.03715814573958176
3507,2007-03-27,33.689998626708984,33.970001220703125,33.610000610351555,33.75,528700.0,0.0014863031500507162,-2.272771410240702,0.5454640033292071,62.019231210093544,48.57811973755581,-0.9438068918151856,-0.6836233391446598,-0.10890045786019442,-0.9319887464477574,11.623431234503673,0.3600006103515696,-0.6270993239727787,0.7004986763000502,-0.7036074292753156,2.1046047818754126,-0.0015543764876326804,1.4025517290877332,-2.082582358551022,79.4115832108518,15.472134997806606,0.7020530527876818,3,-0.93499755859375,-0.0749979019165039,0.24250221252441406,-0.4849987030029297,2.5500030517578125,1,0.09587413695160052,2.760009765625057,33.639999389648445,1.8292519538518448,33.779998779296875,-1.5000000000000322,33.610000610351555,0.09587413695160052
3508,2007-03-28,33.34999847412109,33.779998779296875,33.34000015258789,33.669998168945305,665700.0,-0.01009202037539858,-1.5882550937977924,5.333206179668129,55.03513183931816,50.944625855031454,-0.4715445002231107,-0.45184932563338975,0.2619771071929975,-0.5810734403229034,11.21185069403591,0.4399986267089844,-0.5838455471553701,0.41449861526488263,-0.830388951453088,1.6593861819828533,-0.20794516809409913,1.0369423986238644,-1.6953305069122209,20.512732732438092,-44.30289382214512,0.622443783358985,3,-0.5949974060058523,0.2650022506713938,0.6925020217895579,-0.02499771118163352,2.8000030517578196,2,0.09085465465149456,-2.272771410240702,33.689998626708984,2.760009765625057,33.639999389648445,1.8292519538518448,33.779998779296875,0.09085465465149456
3509,2007-03-29,33.029998779296875,33.669998168945305,32.84000015258789,33.34999847412109,685400.0,-0.009595193687115922,-1.3714332425067917,0.9999999999999778,53.16740558412741,53.19215531299013,-0.030954160442192347,-0.22115990419415255,0.6071934456873578,-0.24248794159909437,11.017180532739559,0.8299980163574148,-0.47028545215972883,0.14399900436401225,-0.9934100861541211,1.2814080948821456,-0.4247055408950544,0.7127035496230789,-1.3290241470181243,16.814021868659758,-46.33532068550577,0.5687045452590663,3,-0.03499794006347656,0.5850019454956055,1.0125017166137695,0.2950019836425781,2.8800010681152344,3,0.09688164944605471,-1.5882550937977924,33.34999847412109,-2.272771410240702,33.689998626708984,2.760009765625057,33.639999389648445,0.09688164944605471
3510,2007-03-30,33.09999847412109,33.400001525878906,32.830001831054695,32.939998626708984,634500.0,0.002119276337003262,-2.000050194251829,-0.4999999999999889,49.75727615982443,53.74997887298252,0.09741063577003928,-0.32681795667677704,0.5724479631234729,-0.29602051746217484,11.237606509476711,0.5699996948242116,-0.2807080488622731,0.22599878311156374,-0.896205007014963,1.348202573238087,-0.33510311195169606,0.7871006781748235,-1.3536433100738492,23.683928738738846,-33.96274683156322,0.5611018950632622,3,-0.03499794006346946,0.5150022506713938,0.9425020217895579,0.22500228881836648,2.710002899169929,4,0.07552870438814696,-1.3714332425067917,33.029998779296875,-1.5882550937977924,33.34999847412109,-2.272771410240702,33.689998626708984,0.07552870438814696
3511,2007-04-02,33.130001068115234,33.27000045776367,32.939998626708984,33.25,812200.0,0.0009064228210646785,3.1250268221157285,-0.7499940395298714,57.458562662611705,56.01150403305429,0.19445941913203768,-0.2897679361550374,0.5771630852025353,-0.3057015592206369,11.187462361770036,0.3300018310546875,-0.07907952169724553,0.20400133132934428,-0.8601190348192418,1.2681216974779268,-0.32805885174494875,0.7360615144036373,-1.3391729829348797,26.315736638513282,-31.288819629176867,0.5320601830742917,4,0.15999984741210938,0.4849996566772461,0.9199991226196289,0.19499969482421875,2.8799972534179688,0,0.08572291159148637,-2.000050194251829,33.09999847412109,-1.3714332425067917,33.029998779296875,-1.5882550937977924,33.34999847412109,0.08572291159148637
3512,2007-04-03,33.43000030517578,33.650001525878906,33.15999984741211,33.200000762939446,442800.0,0.009055213624767244,-2.1612871469882484,-1.9166799122612412,67.61363882663522,58.891295749697775,-0.021588074355946674,-0.536133610636881,0.2867468823769954,-0.59061365335738,10.775282593027443,0.5200004577636719,0.1830347094966882,0.452500629425046,-0.6041046905691587,1.5091059494192542,-0.07580203057205637,0.9808032894221483,-1.5955887572849718,63.157937005091355,3.2762343428092606,0.5283026599971035,4,-0.029998779296875,0.18500041961669922,0.625,-0.10499954223632812,2.200000762939453,1,0.09123539363498989,3.1250268221157285,33.130001068115234,-2.000050194251829,33.09999847412109,-1.3714332425067917,33.029998779296875,0.09123539363498989
3513,2007-04-04,33.36999893188477,33.549999237060554,33.09000015258789,33.360000610351555,433100.0,-0.0017948361574414706,1.486488715680456,0.04347104970732331,66.00561505734476,60.40421031865992,0.09723624577577539,-0.44541281299754587,0.34100223591871526,-0.516838570084154,10.56621812990359,0.45999908447266336,0.30140159812009415,0.3584992408752541,-0.7029049038662905,1.4199033856167986,-0.17220283149551818,0.8892013132460264,-1.492875590537718,64.2856494096287,2.2612372614624263,0.5307020723707719,4,0.03000259399413352,0.24500179290770774,0.512500762939446,-0.044998168945319605,2.0600013732910085,2,0.08600547912633472,-2.1612871469882484,33.43000030517578,3.1250268221157285,33.130001068115234,-2.000050194251829,33.09999847412109,0.08600547912633472
3514,2007-04-05,33.279998779296875,33.5,33.09999847412109,33.419998168945305,256100.0,-0.0026970379223447694,1.66664971262911,-14.002289202573817,71.03656816880041,60.68714685046702,0.1514270337401129,-0.3447341638471215,0.41538783518713274,-0.4188770535886235,10.606758385870773,0.40000152587891336,0.44655977981102524,0.25049905776977255,-0.8165666002162482,1.3175647157557933,-0.2830337712232378,0.7840318867627829,-1.3610178803626987,54.877697038490844,-11.541064227639744,0.5335328289930107,4,0.12000274658203125,-0.34999942779541016,0.9050016403198242,0.30500221252441406,2.1800003051757812,3,0.08623806646193244,1.486488715680456,33.36999893188477,-2.1612871469882484,33.43000030517578,3.1250268221157285,33.130001068115234,0.08623806646193244
3515,2007-04-09,33.36999893188477,33.439998626708984,33.040000915527344,33.259998321533196,338300.0,0.002704331607244148,2.199981689453125,-0.785722070844828,66.312026037341,60.93393950512184,-0.003182399562945193,-0.4067587089529212,0.3372545341935549,-0.4929667966394291,10.786645956810235,0.3999977111816406,0.551687574300253,0.30949926376343484,-0.7593996282889108,1.3783981558157805,-0.224950182262738,0.8439487097896077,-1.4099976265152172,60.56317596428269,-6.801171584736963,0.5344494460261733,4,0.03000259399413352,-0.48999881744385476,0.8150014877319265,0.21500205993651633,1.8100013732910085,0,0.0761163019726796,1.66664971262911,33.279998779296875,1.486488715680456,33.36999893188477,-2.1612871469882484,33.43000030517578,0.0761163019726796
3516,2007-04-10,33.110000610351555,33.439998626708984,32.860000610351555,33.310001373291016,479900.0,-0.007791379378343066,1.5217564373678627,-1.8181786655567724,54.3396177526086,60.080649120956856,0.19414589703985285,-0.15552151143946702,0.6034417550640825,-0.22926608350901034,11.0398414817952,0.579998016357429,0.5352012867541802,0.0500008583068805,-1.0187902127407185,1.1187919293544795,-0.484394677216919,0.58439639383068,-1.1097993066753276,31.645532946391207,-30.285647962074357,0.5343955355237995,4,0.19499969482422586,-0.3699998855590749,1.0749998092651438,0.47500038146973367,2.529998779296882,1,0.0815463821554665,2.199981689453125,33.36999893188477,1.66664971262911,33.279998779296875,1.486488715680456,33.36999893188477,0.0815463821554665
3517,2007-04-11,33.150001525878906,33.40999984741211,32.900001525878906,33.110000610351555,627200.0,0.0012081218601622812,-1.2173884198829052,-0.2000038146827422,51.79283292374703,59.7203936858934,0.07765755153600651,-0.1596002070111382,0.5766697635202149,-0.26529441665604736,11.101385469000876,0.5099983215332031,0.4136424753467267,0.062001705169677734,-0.9840448670316277,1.1080482773709832,-0.461021580930975,0.5850249912703305,-1.1104042238621403,42.02920184211561,-15.618252225053624,0.5230232861006536,4,0.09999847412109375,-0.4100008010864258,0.7549991607666016,0.4349994659423828,3.109996795654297,2,0.08627440917073903,1.5217564373678627,33.110000610351555,2.199981689453125,33.36999893188477,1.66664971262911,33.279998779296875,0.08627440917073903
3518,2007-04-12,33.09999847412109,33.470001220703125,32.580001831054695,33.09999847412109,521000.0,-0.0015083876155717046,1.4053859001587072,0.0,37.31339317910098,57.958836752001574,0.09886551380315467,-0.03997631547759539,0.6511989994806981,-0.2138046084591636,10.217025014835517,0.8899993896484304,0.3218668540877303,-0.03350133895875018,-0.9904533682696126,0.9234506903521122,-0.511977353614185,0.4449746756966846,-1.0217930937305937,56.521486739753094,3.339963316513085,0.4784760146554318,4,0.01500320434571023,-0.3599977493286062,0.740001678466804,0.4850025177002024,3.5300025939941406,3,0.07643512720921142,-1.2173884198829052,33.150001525878906,1.5217564373678627,33.110000610351555,2.199981689453125,33.36999893188477,0.07643512720921142
3519,2007-04-13,33.470001220703125,33.47999954223633,32.81999969482422,33.31999969482422,393300.0,0.011178331227758909,6.764787721030428,100.0,42.986501881451396,57.20652849884901,-0.22591674548451124,-0.330026470051223,0.2405713483758234,-0.5803136624327294,9.277470325631654,0.6599998474121094,0.24406447311934443,0.2750014305114732,-0.5942506342564684,1.1442534952794148,-0.15962460187249405,0.7096274628954404,-1.3539599235063804,98.88907255996506,48.31539889634858,0.4346260323839691,4,-0.3549995422363281,-0.7300004959106445,0.3699989318847656,0.11499977111816406,3.039997100830078,4,0.058559874902552655,1.4053859001587072,33.09999847412109,-1.2173884198829052,33.150001525878906,1.5217564373678627,33.110000610351555,0.058559874902552655
3520,2007-04-16,33.389999389648445,33.630001068115234,33.189998626708984,33.47999954223633,532400.0,-0.0023902547994290035,1.2564042372135333,-0.5999949137886714,44.18607126888718,55.731807232879625,-0.11225727103985861,-0.13984400109362838,0.2862405293891328,-0.501878303694987,7.715717611172376,0.44000244140625,0.22158108706873492,0.12049961090088601,-0.5017358168373036,0.7427350386390756,-0.1906181029682088,0.4316173247699808,-1.2368788939815758,77.14268068054301,29.254325358339322,0.31111771386909554,4,-0.27499771118164773,-0.6499986648559641,0.450000762939446,0.19500160217284446,3.2700004577636648,0,0.06199460115791289,6.764787721030428,33.470001220703125,1.4053859001587072,33.09999847412109,-1.2173884198829052,33.150001525878906,0.06199460115791289
3521,2007-04-17,33.740001678466804,33.810001373291016,33.25,33.34999847412109,335700.0,0.01048224903313022,1.1132023866932494,-4.333361590302708,51.02046535960752,53.88812129209877,-0.40971751284226343,-0.40922881018610013,-0.09280089762720678,-0.8491923306561446,6.42422893942779,0.5600013732910156,0.2418499871807711,0.40600185394287536,-0.1182878788145274,0.9302915867002781,0.14385698756417753,0.6681467203215732,-1.5505435682992115,94.30896578246347,48.325780713918746,0.2621448663787006,4,-0.5450000762939524,-1.0000009536743235,0.09999847412108664,-0.15500068664551492,2.7999992370605398,1,0.042679269563522304,1.2564042372135333,33.389999389648445,6.764787721030428,33.470001220703125,1.4053859001587072,33.09999847412109,0.042679269563522304
3522,2007-04-18,33.90999984741211,34.0,33.5,33.540000915527344,419000.0,0.0050384754145937904,-1.2222184546263721,0.9487074151236486,62.28067680456962,53.47423926401264,-0.5637519312089978,-0.5250238113672339,-0.2656384442920583,-1.0113349830522296,5.410865498088056,0.5,0.2835231776783331,0.5245000839233427,-0.014171766128995955,1.0631719339756813,0.25516415889717337,0.793836008949512,-1.6849308750338068,93.66195291260568,42.62045712962731,0.2693359250261698,4,-0.6199989318847656,-1.1549997329711914,-0.06999969482421875,-0.3249988555908203,2.3899993896484375,2,0.05101738572754244,1.1132023866932494,33.740001678466804,1.2564042372135333,33.389999389648445,6.764787721030428,33.470001220703125,0.05101738572754244
3523,2007-04-19,33.97999954223633,34.080001831054695,33.59999847412109,33.900001525878906,363700.0,0.002064278830409938,2.428563643547018,0.21621147917890982,73.39891572943941,53.73672232630585,-0.6013631669307742,-0.550805699286883,-0.3528743953754585,-1.0741100612989598,4.907009730112966,0.48000335693360796,0.29398631203483916,0.5484998703002901,-0.028872749153478594,1.1258724897540588,0.25981356057340577,0.8371861800271745,-1.683933328753156,92.06332386724824,35.17656247283176,0.2886863097268839,4,-0.6499977111816335,-1.1849985122680593,-0.4825000762939453,-0.39499855041503906,2.6399993896484446,3,0.06709825809334968,-1.2222184546263721,33.90999984741211,1.1132023866932494,33.740001678466804,1.2564042372135333,33.389999389648445,0.06709825809334968
3524,2007-04-20,34.810001373291016,34.84000015258789,34.310001373291016,34.31999969482422,774200.0,0.024426187234729557,-1.0784334258338133,6.125172857755949,80.6450774899674,55.3292835988199,-1.331535639541812,-1.3558100627406162,-1.1963036736969457,-1.8935842003933914,5.582224628767183,0.8600006103515625,0.2613463922261161,1.3185016632080107,0.47496772015758637,2.162035606258435,0.8967346916828021,1.7402686347332192,-2.4068990227535494,98.18189384516505,35.56283308111935,0.42176697152521175,4,-1.1000003814697266,-1.6200008392333984,-1.5625009536743164,-1.2250003814697266,2.1800003051757812,4,0.05228381565709039,2.428563643547018,33.97999954223633,-1.2222184546263721,33.90999984741211,1.1132023866932494,33.740001678466804,0.05228381565709039
3525,2007-04-23,34.84000015258789,34.889999389648445,34.540000915527344,34.810001373291016,498500.0,0.0008617862141164778,4.384705675215202,0.06122178885333707,80.64505102654661,58.25210951814634,-1.2640103110807885,-1.372703696081814,-1.2422371264387948,-1.9065467888276402,6.194678218422377,0.34999847412110086,0.24332399316710251,1.2955003738403335,0.26349652112913446,2.3275042265515324,0.779498447484734,1.811502300195933,-2.241945977886388,96.95126489825877,28.511545850868686,0.5160019263555997,4,-1.104999542236321,-1.625,-1.8474998474121094,-1.2549991607666016,2.7900009155273366,0,0.047933357107671215,-1.0784334258338133,34.810001373291016,2.428563643547018,33.97999954223633,-1.2222184546263721,33.90999984741211,0.047933357107671215
3526,2007-04-24,34.889999389648445,34.939998626708984,34.240001678466804,34.939998626708984,793600.0,0.0014351101274849842,27.00030518043765,-1.666709053916345,78.74004277252439,61.24624394578827,-1.1565917101144763,-1.3958188602119819,-1.2976024549754612,-1.9323399639001408,6.6744521773674155,0.6999969482421804,0.22158506718442794,1.2829996109008874,0.08809588878914809,2.4779033330126268,0.6855477498450142,1.8804514719567607,-2.0627506934522515,96.52782744836296,26.287306641218123,0.5974518610558708,4,-1.1299991607666087,-1.4099998474121165,-1.9099988937378,-1.3049983978271555,3.1000022888183523,1,0.050730882451342385,4.384705675215202,34.84000015258789,-1.0784334258338133,34.810001373291016,2.428563643547018,33.97999954223633,0.050730882451342385
3527,2007-04-25,36.91999816894531,38.84000015258789,36.81999969482422,37.13000106811523,4920300.0,0.05818282644909267,-8.853664436773695,4.2001220721756285,89.35692408931585,67.02885849136771,-2.900607742143663,-3.342814780039845,-3.3136801639322897,-3.9198553839058548,8.191628777502919,3.950000762939446,0.2787409173848516,3.151498413085939,1.2469636323806839,5.056033193791194,2.199231022733315,4.103765803438563,-3.839219481087582,63.35875250703431,-7.319624703847268,0.9522673903526273,4,-1.0899982452392578,-1.4199981689453125,-3.939997673034668,-3.3349971771240234,1.2100028991699148,2,-0.010292450494691407,27.00030518043765,34.889999389648445,4.384705675215202,34.84000015258789,-1.0784334258338133,34.810001373291016,-0.010292450494691407
3528,2007-04-26,36.38000106811523,37.04999923706055,36.36000061035156,37.04999923706055,1294300.0,-0.01462614105122828,1.059703022159466,3.1904234255509945,81.25000480682309,71.280358816409,-2.0634018525728095,-2.702749867574205,-2.7715526195753313,-3.3370499143437513,9.882247387086329,0.6899986267089844,0.3993530844499986,2.460001182556148,0.23974987070364762,4.6802524944086485,1.3498755266299014,3.5701268384823948,-2.492931375195276,46.52174129377965,-25.074866581504402,1.1101256559262493,4,-0.36500167846678977,-0.6700000762939382,-3.4000005722045827,-2.795000076293938,1.6199989318847727,3,-0.002199060712089862,-8.853664436773695,36.91999816894531,27.00030518043765,34.889999389648445,4.384705675215202,34.84000015258789,-0.002199060712089862
3529,2007-04-27,36.22999954223633,36.63000106811523,36.09000015258789,36.40999984741211,1257100.0,-0.0041231864066756385,-1.3478347403512536,0.2686579061240264,78.48603761197096,75.09146618786275,-1.654735647728124,-2.425054080141706,-2.6230539524354484,-3.1465937435206754,10.84116541643849,0.5400009155273366,0.5389392084863829,2.1499996185302734,-0.2538217544431589,4.553820991503709,0.9480889320435537,3.351910305016993,-1.6495195849628672,43.26083747559828,-28.50325082031368,1.2019106864867177,4,-0.1849994659423828,-0.5199985504150391,-3.2399988174438477,-2.644998550415039,1.4099998474121094,4,0.010764543046537733,1.059703022159466,36.38000106811523,-8.853664436773695,36.91999816894531,27.00030518043765,34.889999389648445,0.010764543046537733
3530,2007-04-30,35.599998474121094,36.560001373291016,35.290000915527344,36.400001525878906,1205700.0,-0.017388933924241123,1.2678523988256212,4.444453863434069,73.09828034520493,77.54455674181803,-0.7579894143180752,-1.6845224927617437,-2.0054535872023465,-2.478432731996797,11.461736635417868,1.2700004577636719,0.7225953106303962,1.394998550415039,-1.0538331546877373,3.8438302555178154,0.17058269786365088,2.6194144029664272,-0.4231856895036117,29.5651575387564,-45.32083213926997,1.2244158525513882,4,0.5700016021728516,0.11000251770019531,-2.4799976348876953,-2.0149974822998047,1.5500030517578125,0,0.0390450355034746,-1.3478347403512536,36.22999954223633,1.059703022159466,36.38000106811523,-8.853664436773695,36.91999816894531,0.0390450355034746
3531,2007-05-01,35.970001220703125,36.0,35.27000045776367,35.70000076293945,862000.0,0.01039333602362369,3.4242662443501684,-0.33749928474699115,74.65030884328155,78.9189603016749,-0.8698778386264365,-1.9297918206150797,-2.382201376595191,-2.812686387543316,12.106871514703737,0.7299995422363281,0.8937274478718393,1.6230012893676786,-0.8918395621480428,4.1378421408834,0.36558086360981434,2.880421715125543,2.8699989318847656,19.607866184255236,-56.97911712561655,1.2574204257578614,5,0.2499980926513672,-0.26000022888183594,-2.7925004959106445,-2.3550004959106445,0.5099983215332031,1,0.04614956327709718,1.2678523988256212,35.599998474121094,-1.3478347403512536,36.22999954223633,1.059703022159466,36.38000106811523,0.04614956327709718
3532,2007-05-02,36.47999954223633,36.70000076293945,35.720001220703125,35.91999816894531,562500.0,0.014178434924257521,-1.0416757729767103,2.0740756439056782,77.34626872857716,79.35755507935687,-1.0917981873794602,-2.3184438506741785,-2.8844533306019713,-3.2875988275739303,13.58114530599049,0.9799995422363281,1.099658544903896,1.9804996490478501,-0.6666314961165227,4.627630794212223,0.6569340764656602,3.30406522163004,2.288600616455078,67.97752327395546,-10.687114116773557,1.3235655725821873,5,0.060001373291015625,-0.7699985504150391,-3.3024988174438477,-2.8649988174438477,0.6399993896484446,2,0.04139260293800717,3.4242662443501684,35.970001220703125,1.2678523988256212,35.599998474121094,-1.3478347403512536,36.22999954223633,0.04139260293800717
3533,2007-05-03,36.2400016784668,36.63999938964844,36.06999969482422,36.61000061035156,708000.0,-0.006578888892025958,1.6511830093771347,-0.6607107581011028,72.89256865352525,78.49616520864107,-0.5559720220159008,-1.9525146107828988,-2.6403052804137843,-3.0127561141186874,15.028046579849164,0.5699996948242188,1.2759086439656002,1.5970016479492202,-1.1029562046759338,4.296959500574374,0.24702272163663963,2.9469805742618007,2.4586264862060574,67.83223871996927,-7.932347300486526,1.349978926312577,5,0.2999992370605469,-0.5300006866455078,-3.0550007820129395,-2.6250009536743164,0.75,3,0.052152298623414195,-1.0416757729767103,36.47999954223633,3.4242662443501684,35.970001220703125,1.2678523988256212,35.599998474121094,0.052152298623414195
3534,2007-05-04,36.150001525878906,36.52000045776367,35.939998626708984,36.38000106811523,407300.0,-0.0024834478040702823,1.2745244702415235,0.6216221789201091,72.7723040277176,77.62141554210451,-0.28597704723348727,-1.7249138739470453,-2.552273368624654,-2.8844082696487305,16.488974997436408,0.5800018310546875,1.424403443882376,1.3635013580322237,-1.3365124523104654,4.063515168374913,0.013494452860882689,2.7135082632035648,2.4800540846557624,61.538523098920685,-13.471280197723182,1.3500069051713435,5,0.3899993896484375,-0.4400005340576172,-2.965000629425049,-2.535000801086426,0.289997100830071,4,0.05117561261502912,1.6511830093771347,36.2400016784668,-1.0416757729767103,36.47999954223633,3.4242662443501684,35.970001220703125,0.05117561261502912
3535,2007-05-07,35.90999984741211,36.20000076293945,35.70000076293945,36.09000015258789,817500.0,-0.006639050299762417,1.4999904632932155,0.7826115801171191,68.23528808352071,76.45422057665967,0.13607551458332523,-1.3543006064756042,-2.3196483220300905,-2.6102586259364244,17.811013482804956,0.5,1.5554254156723104,0.9964996337890639,-1.661598213293317,3.6545974808714448,-0.33254928975213005,2.325548557330258,2.652854660067142,44.755192522127906,-26.664453794741924,1.3290489235411906,5,1.1450004577636719,-0.1999988555908203,-2.60499906539917,-2.294999122619629,0.7599983215332031,0,0.04817598300159842,1.2745244702415235,36.150001525878906,1.6511830093771347,36.2400016784668,-1.0416757729767103,36.47999954223633,0.04817598300159842
3536,2007-05-08,35.810001373291016,36.290000915527344,35.5099983215332,35.709999084472656,611000.0,-0.0027846971469229764,-2.1199865723680698,-0.5555673292925868,66.15648310698154,73.87639380084474,0.4249928640402203,-1.0979457071200827,-2.2231824984999946,-2.477624336155557,18.813517710763122,0.7800025939941406,1.587634198614964,0.7615011215209933,-1.7827453530687478,3.3057475961107343,-0.5106221157738773,2.033624358815864,2.6869960531939228,25.2102887623737,-41.60321733743786,1.272123237294869,5,0.34999847412109375,-0.10000038146972656,-2.470000743865967,-2.195000648498535,0.9300003051757812,1,0.03741971798938093,1.4999904632932155,35.90999984741211,1.2745244702415235,36.150001525878906,1.6511830093771347,36.2400016784668,0.03741971798938093
3537,2007-05-09,36.0099983215332,36.11000061035156,35.61999893188477,35.61999893188477,822200.0,0.005584946678928615,-1.5128330529363985,3.899904634751026,66.88852441535425,72.28067375734823,0.09201382629989752,-1.1306625530312004,-2.381584456832421,-2.641894480485945,19.870198512903688,0.49000167846678977,1.6313729299237352,0.8184982299804702,-1.5945738512530667,3.231570311214007,-0.3880378106362983,2.0250342705972386,2.4224591655773082,44.24774578611384,-18.571597941530783,1.2065360406167684,5,-0.024997711181640625,-0.29999732971191406,-2.557497501373291,-2.3949975967407227,1.1100006103515696,2,0.013051964526809678,-2.1199865723680698,35.810001373291016,1.4999904632932155,35.90999984741211,1.2745244702415235,36.150001525878906,0.013051964526809678
3538,2007-05-10,35.630001068115234,36.11999893188477,35.4900016784668,35.91999816894531,741600.0,-0.010552548490143643,-1.210532656052387,-0.7435834735318418,57.37411133172969,69.93490417065473,0.39608844812779864,-0.5812041063071121,-2.00417006565592,-2.2267400123977694,20.39057374372385,0.6299972534179759,1.6873073529099045,0.3120008468627944,-1.8959614699057852,2.519963163631374,-0.791980311521499,1.4159820052470877,2.7392072784083368,13.592189861041154,-42.90528632648485,1.103981158384291,5,0.3549995422363281,0.07999992370605469,-2.122499942779541,-2.015000343322754,1.7000007629394531,3,0.04181863090380067,-1.5128330529363985,36.0099983215332,-2.1199865723680698,35.810001373291016,1.4999904632932155,35.90999984741211,0.04181863090380067
3539,2007-05-11,35.43000030517578,35.9900016784668,35.06999969482422,35.2400016784668,920500.0,-0.005613268508106506,-2.471688607066512,-0.6551742281737941,55.14835065705423,67.94046753863799,0.525988730643455,-0.23909478871647138,-1.795911901589939,-1.9990943101622491,20.74825272647581,0.9200019836425781,1.4535309356679704,0.014000129699709873,-2.015367283040881,2.0433675424403006,-1.000683576670582,1.0286838360700017,2.87722388357259,29.50821722490432,-20.96861176379425,1.0146837063702954,5,0.4549999237060547,0.2800006866455078,-1.922499179840088,-1.8149995803833008,1.3800010681152344,4,0.04403052102325611,-1.210532656052387,35.630001068115234,-1.5128330529363985,36.0099983215332,-2.1199865723680698,35.810001373291016,0.04403052102325611
3540,2007-05-14,35.459999084472656,35.630001068115234,35.29999923706055,35.630001068115234,687200.0,0.0008467055895704512,2.8823291820935713,-0.8947537494729656,54.991248229603634,65.75612747045155,0.5297516544273222,-0.11179476488669593,-1.7952126454148285,-2.0005140568705855,21.448001859393777,0.3300018310546875,1.2749812489023356,-0.059501075744627485,-1.8510067194029958,1.7320045679137408,-0.9552538975738116,0.8362517460845567,2.7177361245187512,31.967131100382716,-12.16057035841824,0.8957528218291847,5,0.4250011444091797,0.2500019073486328,-2.2949986457824707,-1.8449983596801758,1.220001220703125,0,0.027636761633912377,-2.471688607066512,35.43000030517578,-1.210532656052387,35.630001068115234,-1.5128330529363985,36.0099983215332,0.027636761633912377
3541,2007-05-15,35.18000030517578,35.63999938964844,35.06999969482422,35.52000045776367,700900.0,-0.007896186873267097,-1.035708203622591,1.9999775608661505,28.03028259646581,60.27657345577252,0.7665108329498977,0.29683540513653384,-1.4468391125596511,-1.6937532792144268,22.446416064474544,0.5699996948242188,1.1049287900345206,-0.4114997863769503,-2.006891488238992,1.1838919154850913,-1.209195637307971,0.3861960645540705,2.873425483248937,10.476256217052727,-29.92922826966764,0.797695850931022,5,0.6749992370605469,0.5300006866455078,-2.039999485015869,-1.5649995803833008,1.5699996948242188,1,0.04235354891541365,2.8823291820935713,35.459999084472656,-2.471688607066512,35.43000030517578,-1.210532656052387,35.630001068115234,0.04235354891541365
3542,2007-05-16,35.63999938964844,35.66999816894531,35.0,35.150001525878906,584900.0,0.013075585005182022,1.4363772558920223,-1.4411695407779734,40.463879769977375,56.673385802044976,0.195372610776694,-0.028365394443994774,-1.8417022744352636,-2.120531007789168,23.847409385103614,0.6699981689453125,1.009568548551968,-0.0380006790161147,-1.4232856720256493,1.3472843139934199,-0.730643175520882,0.6546418174886526,2.2940893550322627,57.14285714285678,16.78767509085784,0.6926424965047658,5,0.12000083923339844,0.07000160217285156,-2.6174988746643066,-2.024998664855957,0.529998779296875,2,0.030864262279921784,-1.035708203622591,35.18000030517578,2.8823291820935713,35.459999084472656,-2.471688607066512,35.43000030517578,0.030864262279921784
3543,2007-05-17,36.2599983215332,36.4900016784668,35.400001525878906,35.5,993200.0,0.017396154391204677,-1.2708448403978432,1.5510237446477229,50.34481428085351,54.18144249683785,-0.47102478745472354,-0.4941287194402335,-2.3973667839992814,-2.7076771879309263,25.566943387610714,1.0900001525878906,0.8774280132030654,0.46799831390380575,-0.6846567801916308,1.6206534079992423,-0.10832923314391252,1.044325860951524,1.4980450984666547,84.56355048067692,42.734529259425436,0.5763275470477165,5,-0.5149974822998047,-0.5499973297119141,-3.264997959136963,-2.6449975967407227,-0.10999679565429688,3,0.023717613076690514,1.4363772558920223,35.63999938964844,-1.035708203622591,35.18000030517578,2.8823291820935713,35.459999084472656,0.023717613076690514
3544,2007-05-18,36.63000106811523,36.7400016784668,36.27000045776367,36.310001373291016,848500.0,0.010204157851885443,-1.3499971389879646,0.4210531599315267,62.591741771570966,53.5543817955101,-0.8557729089857204,-0.759742991748503,-2.7048239146913673,-3.041064766999831,26.153250689556295,0.48000335693359375,0.6736975662395039,0.7470010757446204,-0.3659106957912428,1.8599128472804836,0.1905451899766888,1.303456961512552,0.9625597466846401,93.6781319401659,48.2200636111226,0.5564558857679329,5,-0.7600002288818288,-0.8000011444091726,-3.7024998664855886,-3.015000343322747,-0.8199996948242116,4,0.019110039381046606,-1.2708448403978432,36.2599983215332,1.4363772558920223,35.63999938964844,-1.035708203622591,35.18000030517578,0.019110039381046606
3545,2007-05-21,36.5099983215332,36.68000030517578,36.33000183105469,36.52000045776367,388100.0,-0.003276078162238516,1.1211911037129514,-0.03125670552893282,57.03122594078667,52.54046433259957,-0.717123106725559,-0.5356777620349362,-2.516900051952824,-2.886848624088337,26.69568048300292,0.34999847412109375,0.5138333991409567,0.5434984207153306,-0.4875004253794515,1.5744972668101127,0.02799899766793601,1.0589978437627252,0.927008844378669,86.7814290192949,36.48153380199142,0.5154994230473919,5,-0.6399974822998047,-0.4949989318847656,-3.5824971199035645,-2.8949975967407227,-0.07999801635742188,0,0.008217010834012495,-1.3499971389879646,36.63000106811523,-1.2708448403978432,36.2599983215332,1.4363772558920223,35.63999938964844,0.008217010834012495
3546,2007-05-22,36.65999984741211,36.72000122070313,36.349998474121094,36.459999084472656,445000.0,0.004108505417006247,1.3124918044511678,-19.995804729214342,52.58621445640498,50.95131878160521,-0.8201165872346223,-0.575797721147552,-2.607765040932165,-3.0015768665223135,27.920179508221477,0.37000274658203836,0.35801934300532423,0.6049999237060533,-0.33694623549232716,1.5469460829044337,0.13402684410686305,1.0759730033052435,0.6307868885450532,95.40219805275238,45.382903261149806,0.4709730795991896,5,-0.7899990081787109,-0.6149997711181641,-3.7324986457824707,-3.044999122619629,0.0,1,0.0005455662260480665,1.1211911037129514,36.5099983215332,-1.3499971389879646,36.63000106811523,-1.2708448403978432,36.2599983215332,0.0005455662260480665
3547,2007-05-23,36.540000915527344,37.04999923706055,36.400001525878906,36.650001525878906,612900.0,-0.0032732933001698994,-2.3333268124731013,-0.5500009536706785,54.46427861848792,50.62800403568946,-0.6895433689988266,-0.5119761812109829,-2.411718644105811,-2.8471233327577536,25.83648943928889,0.6499977111816406,0.2490702792211792,0.5040008544921903,-0.3778967758728058,1.3858984848571865,0.06305203930969583,0.9449496696746849,0.6133386162723866,69.09096794031493,20.44398151640862,0.4409488151824969,5,-0.5150012969970703,-0.37000083923339844,-3.5724997520446777,-2.9250001907348633,0.009998321533203125,2,0.005747101237302266,1.3124918044511678,36.65999984741211,1.1211911037129514,36.5099983215332,-1.3499971389879646,36.63000106811523,0.005747101237302266
3548,2007-05-24,36.29999923706055,36.86999893188477,36.22999954223633,36.41999816894531,662300.0,-0.006568190269661711,-3.9231040098596437,1.0908933277847135,52.136720554272515,50.293378468713705,-0.3849940443387183,-0.29331369209640457,-2.0839951895514304,-2.5703597739265547,24.23442492312917,0.6399993896484446,0.15591367888973906,0.2679992675781264,-0.6080348764365198,1.1440334115927726,-0.17001780442919312,0.706016339585446,0.75,8.536551326305604,-36.89018394271724,0.438017072007322,5,-0.27499961853027344,-0.07999992370605469,-3.277498722076416,-2.6849985122680664,0.5100021362304688,3,-0.0035812967175632426,-2.3333268124731013,36.540000915527344,1.3124918044511678,36.65999984741211,1.1211911037129514,36.5099983215332,-0.0035812967175632426
3549,2007-05-25,36.61999893188477,36.70000076293945,36.310001373291016,36.36000061035156,387300.0,0.00881541877547809,-1.166682561380085,-2.166671964904532,59.88857672330997,50.837526079125524,-0.579367398651101,-0.6140818184460883,-2.3123580453195274,-2.8468928097505852,22.940742033934796,0.40000152587890625,0.0446360401494843,0.5684989929199276,-0.34274701636240934,1.4797450022022645,0.11287598827875911,1.024121997561096,0.43000030517577414,47.560918877176874,1.9645860604788083,0.4556230046411695,5,-0.5949993133544993,-0.07999801635742898,-3.557497501373291,-3.0049982070922923,0.06999969482420454,4,-0.012834446196464566,-3.9231040098596437,36.29999923706055,-2.3333268124731013,36.540000915527344,1.3124918044511678,36.65999984741211,-0.012834446196464566
3550,2007-05-29,36.9900016784668,37.04999923706055,36.459999084472656,36.459999084472656,583900.0,0.010103843729494688,-1.226404773386499,2.038484675088343,65.284975629425,54.976936416120985,-0.7928972005556432,-0.9218746492376368,-2.5735741759103803,-3.1729117527830084,22.793931345003443,0.5900001525878906,0.0463168076735343,0.8690015792846708,-0.10698166277317966,1.8449848213425213,0.3810099582557456,1.356993200313596,-1.9900016784667969,92.68322183868477,42.66960407149733,0.48799162102892396,5,-0.9650020599365234,-0.4500007629394531,-3.5400009155273438,-3.3750009536743164,-0.26000213623046875,1,-0.031900520455036996,-1.166682561380085,36.61999893188477,-3.9231040098596437,36.29999923706055,-2.3333268124731013,36.540000915527344,-0.031900520455036996
3551,2007-05-30,37.63000106811523,37.63999938964844,36.84000015258789,36.86999893188477,682300.0,0.017301956220807657,1.0512833052936343,1.4339592765065914,68.83722787033588,58.12953064949416,-1.1720722113215842,-1.5084748221233752,-3.1128380498810273,-3.7673139827513182,22.870203749264352,0.7999992370605469,0.10027992712724654,1.4260009765624915,0.24357849351623173,2.608423459608751,0.8347897350393652,2.017212218085618,-2.589001083374015,99.29089910530409,46.54247209825492,0.5912112415231282,5,-1.1100006103515554,-1.0900001525878835,-4.155000686645501,-4.015000343322747,-0.6599998474120952,2,-0.03188946927658298,-1.226404773386499,36.9900016784668,-1.166682561380085,36.61999893188477,-3.9231040098596437,36.29999923706055,-0.03188946927658298
3552,2007-05-31,37.9900016784668,38.290000915527344,37.63000106811523,37.65999984741211,2269400.0,0.009566850920357917,-2.3846198990569967,0.43421171510315526,77.57005930597579,61.154557874507745,-1.3004223317165327,-1.8440973908691518,-3.3797052738074598,-4.072614637980209,22.635834790505605,0.6599998474121165,0.17344961207145815,1.7105014801025362,0.2858534490307818,3.1351495111742906,0.998177464566659,2.4228254956384134,-2.8450417175292984,85.43693994818682,26.5897868808687,0.7123240155358768,5,-0.7300014495849609,-1.0700016021728516,-4.370001792907715,-4.375000953674316,-1.6800003051757812,3,-0.035009259602337695,1.0512833052936343,37.63000106811523,-1.226404773386499,36.9900016784668,-1.166682561380085,36.61999893188477,-0.035009259602337695
3553,2007-06-01,38.13000106811523,38.27999877929688,37.65999984741211,38.11000061035156,557700.0,0.003685164081679515,2.8750432139236968,0.060607111480997566,81.99049219479528,63.309974588199324,-1.2820918770882557,-1.9344216012255515,-3.428827098851464,-4.15239319581449,22.38880024199059,0.6199989318847727,0.43188328528658815,1.7560009002685462,0.10900088363188587,3.4030009169052065,0.9325008919502196,2.5795009085868728,-2.7963386499023386,91.91919775741951,28.147999508319288,0.8235000083183284,6,-0.8700008392333913,-1.4850006103515554,-2.4650011062622,-2.955000877380364,-2.5800018310546804,4,-0.04143723542604083,-2.3846198990569967,37.9900016784668,1.0512833052936343,37.63000106811523,-1.226404773386499,36.9900016784668,-0.04143723542604083
3554,2007-06-04,38.0,38.09000015258789,37.75,38.09000015258789,349900.0,-0.0034094168495562016,6.555546136565931,-4.499904634752696,79.39810890235823,65.79518380615173,-1.0474725420911213,-1.748356100779489,-3.2253162233934916,-3.9661479840144125,22.312260558621066,0.38000106811522727,0.6114360795441627,1.5334999084472685,-0.2616671915392885,3.3286670084338255,0.63591635845399,2.431083458440547,-2.4889572719482445,84.15297129182613,15.683008428271052,0.8975835499932786,6,-0.7399997711181641,-1.3549995422363281,-2.1374998092651367,-2.8249998092651367,-2.3499984741210938,0,-0.031315753334446916,2.8750432139236968,38.13000106811523,-2.3846198990569967,37.9900016784668,1.0512833052936343,37.63000106811523,-0.031315753334446916
3555,2007-06-05,37.63999938964844,38.18000030517578,37.31999969482422,37.810001373291016,361200.0,-0.009473700272409569,-1.1234546970146513,1.888907726868139,77.9544768847168,68.61387963151971,-0.5702974517544135,-1.3197680934204996,-2.7999538188165403,-3.553341685556461,22.271434320229304,0.8600006103515625,0.702038805907037,1.0869993209838853,-0.7611993192429694,2.93519796121074,0.16290000087045797,2.0110986410973126,-1.962219170348149,55.17233214683157,-19.78109826500907,0.9240993201134272,6,-0.37999916076660156,-0.9949989318847656,-1.7624988555908203,-2.464999198913574,-1.6499977111816406,1,-0.02523912801126993,6.555546136565931,38.0,2.8750432139236968,38.13000106811523,-2.3846198990569967,37.9900016784668,-0.02523912801126993
3556,2007-06-06,37.150001525878906,37.7599983215332,36.9900016784668,37.41999816894531,391300.0,-0.013018009344184178,-1.6101743133502302,1.588197015595198,67.04288297597532,70.01150233790719,-0.003892643112280325,-0.763371977059613,-2.2444270709262923,-3.0171624910433366,22.283624171724146,0.7699966430664062,0.6975393999137225,0.5300014495849581,-1.3018693326535242,2.3618722318234404,-0.38593394153428306,1.4459368407041993,-1.3154880648049954,12.307687793255024,-62.21776363902147,0.9159353911192418,6,0.10999870300292969,-0.5050010681152344,-1.210000991821289,-1.975001335144043,-1.25,2,-0.011305571100717282,-1.1234546970146513,37.63999938964844,6.555546136565931,38.0,2.8750432139236968,38.13000106811523,-0.011305571100717282
3557,2007-06-07,36.47999954223633,37.290000915527344,36.38000106811523,37.0099983215332,506500.0,-0.01803504592525662,-1.4931648585940638,1.962982847777558,52.455364745471776,70.04690724804044,0.7338782145928704,-0.05939868860951947,-1.5169424925724826,-2.3077594501290974,21.944602588460594,0.9099998474121165,0.7192188818701197,-0.1635005950927706,-1.9743607062142985,1.6473595160287573,-1.0689306506535345,0.7419294604679934,-0.4981568338952087,5.263083925449013,-65.18391067748978,0.9054300555607622,6,0.8200016021728516,0.16500091552734375,-0.5149993896484375,-1.3049993515014648,-1.3699989318847727,3,0.013432063723012977,-1.6101743133502302,37.150001525878906,-1.1234546970146513,37.63999938964844,6.555546136565931,38.0,0.013432063723012977
3558,2007-06-08,37.11999893188477,37.13000106811523,36.52000045776367,36.560001373291016,806100.0,0.017543843138140947,1.1034437399700356,-1.0566016007370433,55.15786396570489,69.52127249719544,0.24856759819424212,-0.6135022977389823,-2.0798763740128763,-2.9045555602451216,21.781139504837906,0.6500015258788991,0.7716016556972534,0.4019989013671932,-1.3551000342864086,2.159097837020795,-0.4765505664596077,1.280548369193994,-0.9996667311124767,41.111009856758685,-25.3069526599635,0.8785494678267995,6,0.21500205993651633,-0.47499847412110086,-0.9949979782104563,-1.9449987411499094,-2.2000007629394673,4,-0.021821055546906165,-1.4931648585940638,36.47999954223633,-1.6101743133502302,37.150001525878906,-1.1234546970146513,37.63999938964844,-0.021821055546906165
3559,2007-06-11,36.9900016784668,37.27000045776367,36.900001525878906,37.099998474121094,472800.0,-0.0035020812812123214,-1.551742281737941,-0.19642370572206835,55.042049805819175,68.38316962790589,0.48787443577045764,-0.3801307970308585,-1.862419143081297,-2.732949686979495,22.278446714389293,0.3699989318847656,0.8281586046701648,0.19400157928466655,-1.4576958296495093,1.8456989882188424,-0.6318471251824249,1.019850283751758,-0.7394893548092014,33.88893716131328,-28.715848670058882,0.8258487044670881,6,0.3449993133544922,-0.345001220703125,-0.8650007247924805,-1.8150014877319336,-1.999999999999993,0,-0.0389295046246112,1.1034437399700356,37.11999893188477,-1.4931648585940638,36.47999954223633,-1.6101743133502302,37.150001525878906,-0.0389295046246112
3560,2007-06-12,36.43999862670898,37.060001373291016,36.290000915527344,36.88999938964844,764500.0,-0.014868965309563498,-1.05334499788919,4.0910352002775054,47.86820673870223,66.05327839105772,1.0634925303410014,0.26040699095772624,-1.231800606688907,-2.139802699897672,22.471432109180377,0.7700004577636719,0.9057905523851488,-0.4050014495849652,-1.9441272405994638,1.1341243414295334,-1.1745643450922145,0.3645614459222841,1.8500022888183665,10.203943936825942,-46.25894163578603,0.7695628955072503,6,0.8500022888183665,0.2050018310546946,-0.31499767303466086,-1.264998435974114,-1.5499992370605327,1,-0.021679394363397053,-1.551742281737941,36.9900016784668,1.1034437399700356,37.11999893188477,-1.4931648585940638,36.47999954223633,-0.021679394363397053
3561,2007-06-13,36.66999816894531,36.86000061035156,36.43000030517578,36.5,646000.0,0.006311733010542886,-1.7742173656231541,-0.3777730682829593,51.23336952587767,63.126979526602376,0.763260844295985,0.15574282676871576,-1.377817154114723,-2.325681271103605,23.008736092598518,0.43000030517578125,0.9366183618893373,-0.2495018005371108,-1.5792988329912987,1.080295231917077,-0.9144003167642012,0.4153967156899796,1.580002746582032,37.999725341796875,-16.169084239534776,0.6648985162270937,6,0.6150016784667969,-0.024997711181640625,-0.28749752044677734,-1.4949979782104492,-2.059997558593757,2,-0.01854367396872092,-1.05334499788919,36.43999862670898,-1.551742281737941,36.9900016784668,1.1034437399700356,37.11999893188477,-0.01854367396872092
3562,2007-06-14,36.7400016784668,37.099998474121094,36.52999877929688,36.54999923706055,993400.0,0.0019090131719932124,-3.9564467442865747,1.1176734583969123,54.31374426300136,60.05178531195861,0.5557400676317599,0.18168942889965223,-1.3709640262398963,-2.3652389206907714,23.79539494000938,0.5699996948242116,0.9148647529396357,-0.23449840545654155,-1.4251911142035496,0.9561943032904665,-0.8298447598300456,0.3608479489169625,1.4707992370605467,45.918466646684905,-13.443261008005734,0.5953463543735033,6,0.4949989318847656,-0.095001220703125,-0.8050012588500977,-1.5650014877319336,-1.9500007629394531,3,-0.022863367289398195,-1.7742173656231541,36.66999816894531,-1.05334499788919,36.43999862670898,-1.551742281737941,36.9900016784668,-0.022863367289398195
3563,2007-06-15,37.11999893188477,37.27000045776367,36.81999969482422,37.09000015258789,634500.0,0.010342875232928872,1.7272622185231423,0.15788628332801682,54.84495780178965,57.32365741189543,0.019453087223489263,-0.1376317044964921,-1.6661701040679304,-2.719616430094291,23.77286664563372,0.529998779296875,0.8242857120081126,0.10249881744385192,-1.0407178305749483,1.245715465462652,-0.4691095065655446,0.6741071414532485,1.0523859836425729,84.69371469943748,22.85448869031017,0.5716083240093995,6,0.11500167846678977,-0.47499847412110086,-1.272498130798347,-1.9449987411499094,-2.7199974060058665,4,-0.054148663237344574,-3.9564467442865747,36.7400016784668,-1.7742173656231541,36.66999816894531,-1.05334499788919,36.43999862670898,-0.054148663237344574
3564,2007-06-18,37.33000183105469,37.56999969482422,37.02999877929688,37.27000045776367,595500.0,0.005657405851634545,1.000014128584219,2.0001271617492717,53.39999893188557,54.59538208380307,-0.3303204154205943,-0.308310670206275,-1.7842919474336725,-2.906829469398815,23.635731516730726,0.5400009155273366,0.657334250406862,0.2775016784667983,-0.8586031354559225,1.413606492389519,-0.29055072849456565,0.8455540854281622,0.8047354044726589,81.25014901175405,22.3494664925463,0.5680524069613616,6,-0.30500221252441406,-0.6850013732910156,-1.4825010299682617,-2.155001640319824,-3.670001983642578,0,-0.06455943058927227,1.7272622185231423,37.11999893188477,-3.9564467442865747,36.7400016784668,-1.7742173656231541,36.66999816894531,-0.06455943058927227
3565,2007-06-19,36.810001373291016,37.18999862670898,36.77999877929688,37.18999862670898,559500.0,-0.013929826741425066,1.157909530788851,-6.333142602835409,41.59837218900879,51.76821421858455,0.06656323137377029,0.24803450980890318,-1.1794599141035746,-2.353578799229055,23.34338153770216,0.5500030517578054,0.43243341254871837,-0.25749893188476847,-1.3711448676572218,0.8561470038876848,-0.8143218997709951,0.2993240360014582,1.2878411358363309,33.33344487424878,-19.61304194228891,0.5568229678862284,6,0.11999893188476562,-0.16500091552734375,-1.0125007629394531,-1.6350011825561523,-3.3199996948242116,1,-0.04944307598273512,1.000014128584219,37.33000183105469,1.7272622185231423,37.11999893188477,-3.9564467442865747,36.7400016784668,-0.04944307598273512
3566,2007-06-20,36.68000030517578,37.18999862670898,36.56999969482422,36.849998474121094,775200.0,-0.0035316778936488324,-2.17948667788251,0.44736683598691784,35.91397990600272,49.93028256975467,0.13732456701217188,0.40012542761672876,-0.9560070454959444,-2.192182951674752,22.87221310129502,0.6199989318847585,0.20757355885236706,-0.38850002288818075,-1.5006401276320673,0.7236400818557058,-0.944570075260124,0.16757002948376254,1.3816853720795663,14.42321094523655,-32.9918678549968,0.5560700523719436,6,0.25,-0.034999847412109375,-0.8824996948242188,-1.505000114440918,-2.990001678466797,2,-0.04880046075885003,1.157909530788851,36.810001373291016,1.000014128584219,37.33000183105469,1.7272622185231423,37.11999893188477,-0.04880046075885003
3567,2007-06-21,36.75,36.75,36.18999862670898,36.66999816894531,501000.0,0.001908388610736722,12.999713904253468,-0.4706040750381474,34.934504727137195,47.68324265435825,0.12253836494770098,0.3653992044241079,-0.9311043099324436,-2.226868654321393,21.94006172986459,0.5600013732910227,0.0012316774607370462,-0.3290002822875948,-1.4239638730213926,0.765963308446203,-0.8764820776544937,0.21848151307930408,1.2762519820207885,40.579778250161326,-1.1560172656884973,0.5474817953669003,6,0.12999916076660156,-0.10499954223632812,-0.9674997329711914,-1.5749998092651367,-2.759998321533196,3,-0.05823127590880117,-2.17948667788251,36.68000030517578,1.157909530788851,36.810001373291016,1.000014128584219,37.33000183105469,-0.05823127590880117
3568,2007-06-22,36.16999816894531,36.88999938964844,36.08000183105469,36.58000183105469,1513600.0,-0.015782362749787393,-1.7457714788186003,-5.124928476063323,31.809150104733504,45.10180935423763,0.618670882052335,0.9856996479573539,-0.2593710434735783,-1.6088188764426974,21.215390764332078,0.80999755859375,-0.135062297158683,-0.9025020599365234,-2.018282382459546,0.21327826258649907,-1.4603922211980347,-0.3446118986750122,1.7828036788630044,6.040031336886895,-29.077364270978553,0.5578901612615096,6,0.6550025939941406,0.6750030517578125,-0.43499755859375,-0.9949979782104492,-2.859996795654297,4,-0.03815309160294067,12.999713904253468,36.75,-2.17948667788251,36.68000030517578,1.157909530788851,36.810001373291016,-0.03815309160294067
3569,2007-06-25,36.150001525878906,36.97000122070313,35.97999954223633,36.20000076293945,745800.0,-0.0005528516471857703,-4.076889971341136,0.12194826944547822,34.11516963600171,43.57369412060424,0.5665630249663423,1.0210285496650613,-0.1579121436102895,-1.5851529792762022,20.47525784550475,0.990001678466804,-0.14634348186484658,-0.8989988327026381,-2.0731761495182894,0.27517848411301316,-1.4860874911104673,-0.31191017429480894,1.6904323209241952,14.049761344792227,-17.765330622802093,0.5870886584078258,6,0.6249980926513672,0.9849987030029297,-0.4225006103515625,-0.975001335144043,-2.8500022888183523,0,-0.048409403212534285,-1.7457714788186003,36.16999816894531,12.999713904253468,36.75,-2.17948667788251,36.68000030517578,-0.048409403212534285
3570,2007-06-26,35.810001373291016,36.40999984741211,35.70000076293945,36.310001373291016,774900.0,-0.009405259702257363,1.0285776566757494,10.000152590218967,35.24230444445388,41.796909111557156,0.9027320544553135,1.336622699522735,0.26385810227911577,-1.239431618715983,19.453518798941356,0.7099990844726562,-0.23450865846855606,-1.1799989700317397,-2.4786465555546116,0.11864861549113215,-1.8293227627931756,-0.5306751772703038,1.8815977291467405,7.382601883285493,-25.788832384921005,0.6493237927614354,6,0.8249988555908203,1.1849994659423828,0.03999900817871094,-0.6350011825561523,-2.0600013732910156,1,-0.06003913553274787,-4.076889971341136,36.150001525878906,-1.7457714788186003,36.16999816894531,12.999713904253468,36.75,-0.06003913553274787
3571,2007-06-27,36.43000030517578,36.43000030517578,35.63999938964844,35.66999816894531,461400.0,0.01731356906194348,1.078943934146464,-1.5200042724609375,49.4432158310727,41.2557392857873,0.2739142911683743,0.6557329841912036,-0.2767637185305034,-1.849087945401422,17.82002469057805,0.7900009155273438,-0.30429006282479776,-0.5,-1.7849579466813381,0.7849579466813381,-1.1424789733406726,0.1424789733406726,1.0624389633121467,59.3984833014005,21.75924775769932,0.6424789733406695,6,0.17499923706054688,0.5349998474121094,-0.4875001907348633,-1.255000114440918,-3.819999694824226,2,-0.08070267916773188,1.0285776566757494,35.810001373291016,-4.076889971341136,36.150001525878906,-1.7457714788186003,36.16999816894531,-0.08070267916773188
3572,2007-06-28,36.65999984741211,36.95000076293945,36.20000076293945,36.4900016784668,387500.0,0.006313465284370379,1.0,0.2236811725141796,44.36275884766269,40.091050513106524,0.035060002241515065,0.3383305496239686,-0.4285573383953647,-2.0550077952343386,15.404905963034054,0.75,-0.2856261598789871,-0.20350036621093892,-1.3914802955820704,0.9844795631601926,-0.7974903308965011,0.3904895984746233,0.6101466356150809,76.69165815770413,37.8602223352043,0.593989964685565,6,-0.05500030517578125,0.30500030517578125,-0.7024993896484375,-1.484999656677246,-3.029998779296875,3,-0.08101476358606097,1.078943934146464,36.43000030517578,1.0285776566757494,35.810001373291016,-4.076889971341136,36.150001525878906,-0.08101476358606097
3573,2007-06-29,36.54999923706055,36.93999862670898,36.290000915527344,36.810001373291016,470900.0,-0.0030005622152049494,1.5000073360036796,-1.5294408042366034,44.58125764582744,39.111190370211176,0.062249424233151274,0.3413957349509289,-0.2422732303098485,-1.9288271973499462,12.859271218446844,0.6499977111816335,-0.3079056231060662,-0.23450088500976562,-1.2679514815286979,0.7989497115091666,-0.7512261832692317,0.2822244132497005,0.5245295947611908,68.4209469614397,27.76783218698081,0.5167252982594677,6,-0.13500022888183594,0.41500091552734375,-0.4524993896484375,-1.3749990463256836,-2.040000915527351,4,-0.070040974337367,1.0,36.65999984741211,1.078943934146464,36.43000030517578,1.0285776566757494,35.810001373291016,-0.070040974337367
3574,2007-07-02,36.810001373291016,37.22999954223633,36.65999984741211,36.65999984741211,457200.0,0.007113601686941529,-6.5999186206195,-0.5769242055224625,54.907192669313766,40.58994820135618,-0.3120916077342528,-0.012995485389097894,-0.4481553543361798,-2.1736876308362127,10.334628375957184,0.6800003051757812,-0.3498093023896658,0.08500118255615519,-0.7765153710134456,0.946517736125756,-0.3457570942286452,0.5157594593409556,-1.1700019836425781,73.58502335602158,27.87901633610172,0.4307582767848018,7,-0.3750019073486328,0.154998779296875,-0.6875019073486328,-1.6350011825561523,-0.8100013732910156,0,-0.09508285437173514,1.5000073360036796,36.54999923706055,1.0,36.65999984741211,1.078943934146464,36.43000030517578,-0.09508285437173514
3575,2007-07-03,36.68999862670898,37.25,36.68999862670898,36.97999954223633,320300.0,-0.003260058193562343,-2.862066243981865,-1.9333197701032974,50.27322973915227,42.18542040503946,-0.2356863158640934,0.03392578568870164,-0.27527829881677945,-2.040364610294951,8.54495581623062,0.5600013732910227,-0.4309182851410114,0.012498474121088066,-0.7336322707848666,0.7586292190270427,-0.36056689833188926,0.3855638465740654,-1.018199234008783,65.21731919289522,17.770794874223064,0.3730653724529766,7,-0.24499893188475852,0.27500152587891336,-0.4074983596801687,-1.514998435974114,-0.09000015258788352,1,-0.09239573498322862,-6.5999186206195,36.810001373291016,1.5000073360036796,36.54999923706055,1.0,36.65999984741211,-0.09239573498322862
3576,2007-07-05,36.72999954223633,36.93999862670898,36.52999877929688,36.709999084472656,476300.0,0.0010902403113810522,-1.1578878682929337,-0.0689668780089957,49.862229713824526,43.84405651467138,-0.29932634280743997,-0.04126988772092943,-0.26246180902261074,-2.061567935720234,7.162686655232664,0.40999984741209516,-0.5244694209839693,0.07349948883056356,-0.6395453130665629,0.78654429072769,-0.2830229121179997,0.4300218897791268,-0.9950721252441426,50.47611089514661,2.719133031357508,0.3565224009485643,7,-0.2849998474121094,0.2350006103515625,-0.44749927520751953,-1.539999008178711,-2.25,3,-0.08113257771238425,-2.862066243981865,36.68999862670898,-6.5999186206195,36.810001373291016,1.5000073360036796,36.54999923706055,-0.08113257771238425
3577,2007-07-06,36.97000122070313,37.040000915527344,36.70000076293945,36.77999877929688,371100.0,0.006534214033703467,1.0605955518565644,9.499904634751097,47.85104138771541,45.62648887944715,-0.5641672068848962,-0.25579435854005084,-0.5112112016925394,-2.2832613355742737,6.7725998193013055,0.3400001525878906,-0.506003981790272,0.28900108337403196,-0.43213569384038664,1.0101378605884506,-0.07156730523317378,0.6495694719812377,-1.1744709003906308,70.83343267450344,26.602433283507253,0.36056838860720924,7,-0.5250015258789134,-0.00500106811524148,-0.4400005340576243,-1.780000686645515,-2.819999694824226,4,-0.11793347217716577,-1.1578878682929337,36.72999954223633,-2.862066243981865,36.68999862670898,-6.5999186206195,36.810001373291016,-0.11793347217716577
3578,2007-07-09,36.310001373291016,37.02999877929688,36.25,36.97000122070313,861900.0,-0.017852307969157377,1.0000097813381668,-3.4736387728879268,37.055852307549415,45.95323139850801,0.13162204560291713,0.35880733611129045,0.14959970063922867,-1.6114792988469162,6.238559464728664,0.7799987792968821,-0.4635838726179884,-0.3304988861084013,-1.0386911040598505,0.377693331843048,-0.6845949950841259,0.023597222867323353,-0.45629226579101356,6.0001373291015625,-32.16234753792503,0.3540961089757257,7,0.13499832153320312,0.6499977111816406,0.779998779296875,-0.8800010681152344,-2.9000015258789062,0,-0.07380887369360278,1.0605955518565644,36.97000122070313,-1.1578878682929337,36.72999954223633,-2.862066243981865,36.68999862670898,-0.07380887369360278
3579,2007-07-10,35.54999923706055,36.27000045776367,35.5,36.2400016784668,812200.0,-0.020930931079212622,1.0533345540364583,1.0454584862584055,34.92823272164455,45.91833454041809,0.8912922770792804,1.0597295729949252,0.9064340601171068,-0.8449527234753873,5.888270420577648,0.8100013732910156,-0.44218251768920425,-1.018500900268556,-1.8577559483442272,-0.17924585219288502,-1.4381284243063917,-0.5988733762307206,1.7000007629394531,2.8570992606026784,-34.43256441214871,0.419627524037837,7,0.8250007629394531,1.2900009155273438,1.402501106262207,-0.049999237060546875,-3.3600006103515625,1,-0.02925459740778724,1.0000097813381668,36.310001373291016,1.0605955518565644,36.97000122070313,-1.1578878682929337,36.72999954223633,-0.02925459740778724
3580,2007-07-11,35.650001525878906,36.04999923706055,35.61999893188477,35.630001068115234,680100.0,0.00281300396524653,-20.497473061893427,-0.02898606811145511,37.59040352973627,44.60135539582514,0.856251184907002,0.9460105568385302,0.8246706419111689,-0.9395392234319928,6.467990479094002,0.5,-0.34705476812658276,-0.8789987564086914,-1.812760836971492,0.05476332415410923,-1.3458797966900917,-0.4121177161272911,1.5649984741210972,9.740353032682524,-29.18424529073351,0.4668810402814015,7,0.7249984741210938,1.1899986267089844,1.3024988174438477,0.05999946594238281,-4.020002365112305,2,0.009817628587393656,1.0533345540364583,35.54999923706055,1.0000097813381668,36.310001373291016,1.0605955518565644,36.97000122070313,0.009817628587393656
3581,2007-07-12,35.9900016784668,36.02999877929688,35.58000183105469,35.83000183105469,671600.0,0.009537170772379255,2.7500675536056103,7.999809269502194,41.402752617420404,44.272465814687116,0.49983675878151246,0.582310074104349,0.4953081180652674,-1.2712931754451091,7.09875620344234,0.4499969482421946,-0.2594262505016758,-0.5049987792968764,-1.4662588666971033,0.4562613081033504,-0.9856288229969863,-0.024368735596766555,1.1906983215332048,31.818271893624505,-6.612051109068311,0.48063004370011275,7,0.3849983215332031,0.6399974822998047,0.962498664855957,-0.2800006866455078,-3.290000915527351,3,0.01694906271758434,-20.497473061893427,35.650001525878906,1.0533345540364583,35.54999923706055,1.0000097813381668,36.310001373291016,0.01694906271758434
3582,2007-07-13,35.900001525878906,35.959999084472656,35.400001525878906,35.70000076293945,629700.0,-0.002500698760504294,2.5000298027060857,1.2500059604701619,46.56493514057085,44.49287442521417,0.5260094500521433,0.6389101227930496,0.5786781289692868,-1.1691753142580268,7.513811679444056,0.5900001525878906,-0.15203920084798028,-0.5529989242553697,-1.5421844113280017,0.4361865628172623,-1.0475916677916857,-0.05840618071905368,1.2470844741210954,30.67489831357319,-11.362960945318537,0.4945927435363171,7,0.4249992370605469,0.5849990844726562,1.0524988174438477,-0.1900005340576172,-2.5800018310546875,4,-0.03955437112221161,2.7500675536056103,35.9900016784668,-20.497473061893427,35.650001525878906,1.0533345540364583,35.54999923706055,-0.03955437112221161
3583,2007-07-16,35.110000610351555,35.7400016784668,35.009998321533196,35.70000076293945,888200.0,-0.0220055955974785,1.1791080467099968,-2.9499895096225726,38.93618920849297,42.71831848512296,1.2183924852851362,1.3392712244217932,1.3604693561899381,-0.3720064805152603,7.8970934373908035,0.8900032043457102,-0.18862416931652604,-1.2424999237060632,-2.347948114744895,-0.13705173266723136,-1.7952240192254791,-0.6897758281866473,1.9672020106836001,7.936676132751195,-36.08655818691898,0.5527240955194165,7,1.0199985504150462,1.1799983978271555,1.8625001907348704,0.6000003814697337,-1.5900001525878835,0,-0.0273426108739403,2.5000298027060857,35.900001525878906,2.7500675536056103,35.9900016784668,-20.497473061893427,35.650001525878906,-0.0273426108739403
3584,2007-07-17,34.919998168945305,35.169998168945305,34.779998779296875,35.09999847412109,1048700.0,-0.005411633098924895,1.4374985098824151,0.3050851841075837,40.219776166015095,41.601268088107716,1.242797431557591,1.4118511433535232,1.5427864161495464,-0.1784230079688598,7.99922055375294,0.3899993896484304,-0.2275739820356435,-1.312002182006843,-2.491718735603257,-0.132285628410429,-1.9018604588050465,-0.7221439052086396,2.033172194119736,11.023570014687522,-36.07981725078352,0.5898582767982063,7,0.990001678466804,1.2550010681152415,2.070002555847175,0.7900028228759837,-0.5299987792968608,1,-0.043241649504897506,1.1791080467099968,35.110000610351555,2.5000298027060857,35.900001525878906,2.7500675536056103,35.9900016784668,-0.043241649504897506
3585,2007-07-18,34.990001678466804,35.009998321533196,34.56999969482422,34.81999969482422,966200.0,0.0020046825083672726,3.190557503315444,-0.9444538634341089,32.00010299633536,39.616587341720034,1.0127961222265824,1.2632755348729034,1.4734896713354217,-0.24567940424667256,8.616921305434957,0.43999862670897727,-0.26476056812206394,-1.150998687744135,-2.420360609806359,0.11836323431808893,-1.7856796487752504,-0.5163177267130195,1.789314957896785,28.767277192799444,-16.08766296816413,0.6346809610311119,7,0.8149986267089773,1.0799980163574148,1.9999990463256765,0.7199993133544851,-1.0,2,-0.08002294705464308,1.4374985098824151,34.919998168945305,1.1791080467099968,35.110000610351555,2.5000298027060857,35.900001525878906,-0.08002294705464308
3586,2007-07-19,34.889999389648445,35.20000076293945,34.61999893188477,35.06999969482422,1091500.0,-0.002858024693376926,1.636357331113853,-1.058812969819279,27.131905967750114,37.314461183946115,0.9212227522492213,1.2883541864591166,1.5762750044039322,-0.14092888002015513,9.462685495209284,0.5800018310546804,-0.38357091212763095,-1.1615009307861257,-2.520126851873414,0.19712499030116248,-1.8408138913297662,-0.48218797024248516,1.6683855525612046,23.021570887535503,-17.07068121404533,0.6793129605436441,7,0.9099998474121023,1.1800003051757741,2.077501296997063,0.8200016021728445,0.0,3,-0.0934365229553159,3.190557503315444,34.990001678466804,1.4374985098824151,34.919998168945305,1.1791080467099968,35.110000610351555,-0.0934365229553159
3587,2007-07-20,34.610000610351555,35.0,34.419998168945305,34.84999847412109,610900.0,-0.008025187279881774,1.1481512878113262,1.3333192048489484,25.99023480100911,36.08494812766385,0.9289380943450922,1.4754567326591186,1.849413112178432,0.16347449750394816,10.686077909732465,0.5800018310546946,-0.4911074504245505,-1.3344997406005916,-2.7947733711464053,0.1257738899452221,-2.0646365558734985,-0.6043629253276848,1.7495458071195529,14.394086078992846,-21.20123803329764,0.7301368152729052,7,0.7349987030029368,1.3849983215332102,2.3549995422363352,1.1000003814697337,0.45999908447266336,4,-0.05518635694102947,1.636357331113853,34.889999389648445,3.190557503315444,34.990001678466804,1.4374985098824151,34.919998168945305,-0.05518635694102947
3588,2007-07-23,34.790000915527344,34.950000762939446,34.470001220703125,34.779998779296875,776400.0,0.005200817740579566,1.9090719933417384,-0.04167593858282735,24.495060664005194,34.925706787926146,0.5706625006971038,1.250904077722332,1.6767526240416757,-0.010945397649635424,12.10252128363959,0.479999542236321,-0.6086516538516946,-1.0854995727539034,-2.628954048977164,0.4579549034693571,-1.8572268108655337,-0.31377233464227317,1.3367997121206656,47.436091806742695,15.958571423676396,0.771727238111632,7,0.44499778747558594,1.2049980163574219,2.1499996185302734,0.9200000762939453,-0.7700004577636719,0,-0.04225355510258233,1.1481512878113262,34.610000610351555,1.636357331113853,34.889999389648445,3.190557503315444,34.990001678466804,-0.04225355510258233
3589,2007-07-24,34.400001525878906,34.72999954223633,34.290000915527344,34.509998321533196,813300.0,-0.011210100011074586,-1.6666743731721132,-10.997330282226597,22.931571063593893,33.29694762502144,0.8720892164121707,1.5843037395337234,2.0761589436902383,0.3889697565604777,13.60728219165768,0.5,-0.761121396367777,-1.3879989624023423,-3.0590728080875778,0.2830748832828931,-2.2235358852449565,-0.5524620395597282,1.521982806724779,12.08798118641297,-14.497020493913494,0.8355369228426167,7,0.7599983215332031,1.529998779296875,2.539999008178711,1.3099994659423828,0.9199981689453125,1,-0.02558142526398477,1.9090719933417384,34.790000915527344,1.1481512878113262,34.610000610351555,1.636357331113853,34.889999389648445,-0.02558142526398477
3590,2007-07-25,33.65999984741211,34.61999893188477,32.009998321533196,34.02000045776367,4225800.0,-0.021511675745424008,2.3461598654094327,3.272828160222164,18.86419875361193,30.792663862376052,1.4529127696707462,2.271431467765943,2.816195520238665,1.1455424587332885,15.431231096809617,2.6100006103515767,-0.8445428664248951,-2.020500564575194,-3.943277854126457,-0.09772327502393097,-2.9818892093508254,-1.0591119197995624,2.0335068068008866,51.724146178130795,26.99789863568593,0.9613886447756307,7,0.3249988555908203,0.9699993133544922,3.1750001907348633,2.0500011444091797,1.1399993896484446,2,0.021687449362613798,-1.6666743731721132,34.400001525878906,1.9090719933417384,34.790000915527344,1.1481512878113262,34.610000610351555,0.021687449362613798
3591,2007-07-26,33.490001678466804,33.59000015258789,32.34999847412109,33.549999237060554,3584400.0,-0.005050450674864648,16.714386920982825,0.16665960242444794,14.197624375698396,27.196295999612445,1.3756574737253686,2.329303642469199,2.993280491767514,1.3512502885339543,17.26290383091275,1.3100013732910227,-0.8711990507722689,-2.0434988021850486,-4.164345178178401,0.0773475738083036,-3.1039219901817248,-0.9830756141883725,1.6141436425174263,49.49841224478896,29.340176778374598,1.060423187996677,7,0.384998321533196,1.1399974822997976,3.2974987030029226,2.219999313354485,2.0499992370605398,3,0.014929829051680388,2.3461598654094327,33.65999984741211,-1.6666743731721132,34.400001525878906,1.9090719933417384,34.790000915527344,0.014929829051680388
3592,2007-07-27,33.689998626708984,34.060001373291016,33.25,33.310001373291016,2137500.0,0.00597184049622701,-2.2400054931640625,-6.33354526958291,20.227303465472062,25.11753091705457,0.9266513684970121,1.9978225240167333,2.7880110284474995,1.1835386671428836,19.266981301910235,0.8100013732910156,-0.9234672257319403,-1.6950017929077177,-3.8980571982272068,0.5080536124117714,-2.796529495567462,-0.5934740902479732,0.9300003051757884,57.142820071000266,33.73986577442519,1.1015277026597434,7,-0.08499908447265625,0.9400005340576172,3.097501754760742,2.0200023651123047,2.170001983642578,4,0.0356189021031339,16.714386920982825,33.490001678466804,2.3461598654094327,33.65999984741211,-1.6666743731721132,34.400001525878906,0.0356189021031339
3593,2007-07-30,33.990001678466804,34.27000045776367,33.5,33.75,1423100.0,0.008904810447809997,-1.08107759798337,0.6315879294075317,30.203127269206846,24.004569928520322,0.5040781821973397,1.577053636407534,2.466125338797468,0.9132627855235071,21.239825963511066,0.7700004577636719,-1.022515416879905,-1.2669988632202092,-3.4824955846647185,0.9484978582243002,-2.374747223942464,-0.15925050249795447,-1.980003356933608,72.79420839457448,44.85939825022824,1.1077483607222551,7,-0.38500213623047586,0.6399974822997976,2.7724981307983327,1.719999313354485,1.4099998474121023,0,0.03177399126289582,-2.2400054931640625,33.689998626708984,16.714386920982825,33.490001678466804,2.3461598654094327,33.65999984741211,0.03177399126289582
3594,2007-07-31,33.310001373291016,34.34000015258789,33.310001373291016,34.06999969482422,1090100.0,-0.020005892074038356,-1.7105290896405643,-3.166637526821809,24.11508887300397,23.12845724815017,1.0411740179988769,2.0884755608093,3.103962051183487,1.6156654514419486,22.918281283892995,1.029998779296875,-1.1776043331387456,-1.7719991683959933,-4.023619233651736,0.47962089685974973,-2.897809201023861,-0.6461891357681253,-1.2548030090332105,49.80853439657642,18.763738425487375,1.1258100326278713,7,0.2949981689453125,1.319997787475586,3.5249996185302734,2.3999996185302734,1.789997100830071,1,0.021314892080489534,-1.08107759798337,33.990001678466804,-2.2400054931640625,33.689998626708984,16.714386920982825,33.490001678466804,0.021314892080489534
3595,2007-08-01,33.299999237060554,33.689998626708984,32.799999237060554,33.419998168945305,879600.0,-0.00030027426652945444,1.6969684709418043,0.15789368013690916,17.899809356638173,22.102668735804397,0.8786368910423192,1.930461355873696,3.074683686057682,1.6509536057177812,24.790779831174106,0.8899993896484304,-1.2401507376277152,-1.6125013351440387,-3.864834972994295,0.6398323027062176,-2.738668154069167,-0.48633451621891055,-1.153408801269542,47.73869154077272,16.098085817161593,1.1261668189251282,8,0.20499992370604758,1.3299999237060476,3.6550006866455007,2.410001754760735,1.1800003051757741,2,0.060660675797119756,-1.7105290896405643,33.310001373291016,-1.08107759798337,33.990001678466804,-2.2400054931640625,33.689998626708984,0.060660675797119756
3596,2007-08-02,33.75,33.810001373291016,33.18000030517578,33.310001373291016,847800.0,0.013513536734217846,1.2499982970143255,-3.6666878596183254,26.373665068689675,22.145272098880014,0.2792918937806732,1.3130819628389148,2.584985853741699,1.2232044739841257,26.980869605207847,0.6300010681152344,-1.2957727999678,-1.013500595092772,-3.1509298226134774,1.1239286324279334,-2.0822152088531283,0.05521401866758424,-1.5156731755371098,61.6883245562319,28.689369187303008,1.0687146137603538,8,-0.270000457763679,0.8799991607666016,3.065000534057617,2.0799999237060547,0.25,3,0.03111108850549793,1.6969684709418043,33.299999237060554,-1.7105290896405643,33.310001373291016,-1.08107759798337,33.990001678466804,0.03111108850549793
3597,2007-08-03,32.610000610351555,33.75,32.610000610351555,33.650001525878906,742900.0,-0.033777759693287224,-1.1923045886365975,-2.363645821593004,24.489843582134327,22.144692423116584,1.2357039156928948,2.223703615306171,3.6750913300272288,2.3875149262879987,29.265225185745546,1.1399993896484446,-1.360015008473468,-1.935499954223637,-4.013925699322783,0.14292579087550905,-2.9747128267732066,-0.8962870816740676,-0.2914468527636629,0.0,-34.675054235850965,1.039212872549572,8,0.7599983215332102,2.019998550415046,4.174999237060554,3.404998779296882,1.4199981689453196,4,0.0898497470204187,1.2499982970143255,33.75,1.6969684709418043,33.299999237060554,-1.7105290896405643,33.310001373291016,0.0898497470204187
3598,2007-08-06,33.630001068115234,33.65999984741211,32.34999847412109,32.72999954223633,911200.0,0.031278762302135554,1.7291721304309966,-0.8653853207644001,38.74349488411803,23.901572847619263,0.03783168273123039,1.046272638152999,2.6237579041006,1.4043904786443733,32.08560467943461,1.3100013732910227,-1.3817943670885953,-0.7814994812011733,-2.721920522720083,1.1589215603177365,-1.7517100019606318,0.18871103955828517,0.7099990844726562,64.32168413949908,25.553790773982747,0.9702105207594556,8,-0.31500244140625,0.9999980926513672,3.154998779296875,2.414999008178711,-0.04999923706053977,0,0.06630982668479901,-1.1923045886365975,32.610000610351555,1.2499982970143255,33.75,1.6969684709418043,33.299999237060554,0.06630982668479901
3599,2007-08-07,34.509998321533196,34.580001831054695,33.029998779296875,33.700000762939446,1014200.0,0.026167030195318297,2.263148595796543,0.8999957614546688,46.330250078451996,26.95335632815705,-0.921865681981366,0.0889254726821207,1.7116911846477123,0.5659623428191836,33.364505846384986,1.5500030517578196,-1.356174217324451,0.15049781799315554,-1.7157848982879713,2.0167805342742824,-0.7826435401474114,1.0836391761337225,-2.1599998474121094,96.86083389498759,54.48042667923039,0.9331413581405646,8,-1.0449981689453054,0.12000083923340554,2.1800012588501048,1.6600017547607493,-0.6799964904785014,1,0.02578972030231519,1.7291721304309966,33.630001068115234,-1.1923045886365975,32.610000610351555,1.2499982970143255,33.75,0.02578972030231519
3600,2007-08-08,36.0,37.09000015258789,34.639999389648445,34.639999389648445,1949900.0,0.04317594178314077,-2.602940681484168,1.6790181598975122,56.99874254498498,31.709036124744443,-2.285361785408213,-1.4477369935444955,0.19434466756067792,-0.867955049634098,33.96162117927886,2.5800018310546946,-1.3042729406175724,1.6229995727539048,-0.2999380841608783,3.545937229668688,0.6615307442965133,2.5844684012112964,-3.6500015258789134,77.0042243330922,30.845936204863747,0.9614688284573908,8,-1.2800006866455078,-1.3700008392333984,0.6999998092651367,0.2199993133544922,-1.990001678466804,2,-0.025000042385525334,2.263148595796543,34.509998321533196,1.7291721304309966,33.630001068115234,-1.1923045886365975,32.610000610351555,-0.025000042385525334
3601,2007-08-09,36.599998474121094,38.20000076293945,35.45000076293945,35.5,2887800.0,0.016666624281141518,-3.583344989382399,0.8088220444524271,62.06059311375476,36.35717941899808,-2.679602971457662,-2.107758773695309,-0.4472226516529787,-1.4165928472067293,34.846185696204444,2.75,-1.1881770330216384,2.192498207092285,0.1464305367988814,4.238565877385689,1.1694643719455797,3.2155320422389906,-4.060399932861337,72.64954422536573,21.544949399371895,1.0230338351467028,8,-1.3249988555908203,-1.4949989318847656,0.10500144958496094,-0.05999755859375,-2.6099967956542898,3,-0.05792347049915214,-2.602940681484168,36.0,2.263148595796543,34.509998321533196,1.7291721304309966,33.630001068115234,-0.05792347049915214
3602,2007-08-10,34.47999954223633,36.40999984741211,33.34999847412109,36.04999923706055,1948100.0,-0.05792347049915214,1.6724892139061547,-1.4272744297019677,48.47889393979666,38.387820160174726,-0.48696746750881204,-0.1049797845904692,1.5941101315196562,0.7360946157688915,35.227206180656864,3.250000000000007,-1.0108187542415976,0.14349937438964844,-1.779340750053656,2.066339498832953,-0.8179206878320002,1.104919436611297,-1.6007768676757905,36.4102604230857,-14.532198512649103,0.9614200622216518,8,0.7950000762939453,0.625,2.2250003814697266,2.0600013732910156,1.2900009155273438,4,-0.013921100597706015,-3.583344989382399,36.599998474121094,-2.602940681484168,36.0,2.263148595796543,34.509998321533196,-0.013921100597706015
3603,2007-08-13,34.150001525878906,35.29999923706055,33.700000762939446,34.86999893188477,805200.0,-0.009570708258078486,1.025317066928715,0.4585971630309643,48.76604112643936,41.12681485500088,-0.14738588899252392,0.15748420543164343,1.8354721785315036,1.0943200096317298,35.11124327015843,1.5999984741211009,-0.7920524092237429,-0.1384986877441392,-2.027672335085583,1.7506749595973048,-1.0830855114148576,0.8060881359265792,-0.9515321660156317,21.66348775349834,-32.78129064532315,0.9445868236707217,8,1.1249980926513672,0.9549980163574219,2.5549983978271484,2.3899993896484375,0.8599967956542898,0,-0.0035139894940002803,1.6724892139061547,34.47999954223633,-3.583344989382399,36.599998474121094,-2.602940681484168,36.0,-0.0035139894940002803
3604,2007-08-14,33.40999984741211,34.5,33.36999893188477,34.5,460900.0,-0.02166915506302458,1.0733961650048691,1.5138945550298404,48.766041126439355,44.55639616275657,0.6797782357373165,0.8206346772208946,2.4806024859938702,1.8497506422401742,34.7913973546223,1.1300010681152273,-0.6498468294044528,-0.8030004501342773,-2.706548912785813,1.1005480125172582,-1.7547746814600416,0.14877378119148688,4.790000915527344,1.2371411335074072,-51.33961019552634,0.9517742313257667,8,1.864999771118164,1.6949996948242188,3.292499542236328,3.510000228881836,1.1300010681152344,1,0.0050883563130501575,1.025317066928715,34.150001525878906,1.6724892139061547,34.47999954223633,-3.583344989382399,36.599998474121094,0.0050883563130501575
3605,2007-08-15,32.189998626708984,33.40999984741211,32.110000610351555,33.40999984741211,697600.0,-0.036516049873541845,1.1311441578907988,1.1192670182720474,44.18603302203854,46.53554815757311,1.9285781195591696,1.918472239884565,3.601205444036559,3.075528821246948,34.50037839333614,1.299999237060554,-0.6234869727924774,-1.8830015182495146,-3.950718964113314,0.18471592761428468,-2.9168602411814177,-0.8491427953176114,5.913402099609378,1.3135962947954025,-49.51883090409079,1.0338587229319005,8,2.9650020599365234,2.9150009155273438,4.417501449584961,4.4550018310546875,2.0300025939941406,2,0.0509476009416463,1.0733961650048691,33.40999984741211,1.025317066928715,34.150001525878906,1.6724892139061547,34.47999954223633,0.0509476009416463
3606,2007-08-16,31.6299991607666,32.34999847412109,31.440000534057614,32.110000610351555,1263700.0,-0.017396691203265036,-1.1162774708518903,0.3934434174650366,41.07452789414054,48.378290858907135,2.4096287317192306,2.341782588960996,4.069046540215915,3.6403429158148697,34.7596980674652,0.909997940063473,-0.5113775352425378,-2.2800009727478,-4.577725214779157,0.017723269283557386,-3.428863093763482,-1.1311388517321177,6.233665560913089,3.8229105223104862,-44.30235351369513,1.1488621210156786,8,3.1900014877319336,3.1900014877319336,4.977500915527344,5.01500129699707,2.3600025177002024,3,0.07524499601374357,1.1311441578907988,32.189998626708984,1.0733961650048691,33.40999984741211,1.025317066928715,34.150001525878906,0.07524499601374357
3607,2007-08-17,32.700000762939446,32.81999969482422,31.5,32.0,937000.0,0.03382869524385135,1.8085140920804335,-1.4583305186780593,44.760354298878184,49.04683079388049,1.5128260410976964,1.1819510395675579,2.939019445522696,2.580628483191653,34.63647264313886,1.3199996948242188,-0.3453943875717016,-1.11449937820435,-3.4482107718681405,1.2192120154594441,-2.2813550750362452,0.052356318627545306,4.778244107482919,32.642503944408055,-11.851630490243615,1.1668556968318968,8,2.119999885559089,2.119999885559089,3.8024988174438548,3.944999694824226,1.1199989318847727,4,0.039449568361765275,-1.1162774708518903,31.6299991607666,1.1311441578907988,32.189998626708984,1.0733961650048691,33.40999984741211,0.039449568361765275
3608,2007-08-20,33.31999969482422,34.02000045776367,32.09000015258789,32.709999084472656,727700.0,0.018960211541873884,-1.086488537340762,0.8714284935777005,50.04080947564573,49.459115171346454,0.9434419996135333,0.4702885967653714,2.2443296174235456,1.980055254778378,34.1635964315249,1.9300003051757812,-0.22526553646353875,-0.4210003852844224,-2.717651305233815,1.8756505346649703,-1.5693258452591152,0.7273250746902704,3.7959505154162585,61.43789179347529,16.888294704205677,1.1483254599746961,8,1.5000009536743164,1.5000009536743164,3.085000991821289,3.325000762939453,0.6500015258789062,0,0.07352943533549983,1.8085140920804335,32.700000762939446,-1.1162774708518903,31.6299991607666,1.1311441578907988,32.189998626708984,0.07352943533549983
3609,2007-08-21,33.52000045776367,33.630001068115234,33.06999969482422,33.06999969482422,437000.0,0.006002423912702559,-1.488890772686814,0.737705430622608,50.88424937696845,48.779727041566844,0.6573714596888323,0.211841265631179,1.974612861328481,1.8059498862867756,33.436877957096335,0.5600013732910156,0.018227314346169976,-0.17699956893920898,-2.4541267392802624,2.1001276014018444,-1.3155631541097392,0.9615640162313213,3.255392771905832,80.62015446567256,34.96725486233284,1.1385635851705274,8,1.3000001907348633,1.3000001907348633,2.6899986267089844,3.125,0.7799987792968821,1,0.044451009648611706,-1.086488537340762,33.31999969482422,1.8085140920804335,32.700000762939446,-1.1162774708518903,31.6299991607666,0.044451009648611706
3610,2007-08-22,34.389999389648445,34.689998626708984,33.799999237060554,33.799999237060554,491400.0,0.02595462171848717,-2.016946303300658,1.3111092273131861,52.488334172309884,47.71614271473963,-0.5196721935439825,-0.6331244373110749,1.0613009621192475,0.9660505498177727,30.658856739572332,1.1699981689453125,0.14513457043992872,0.6564993858337473,-1.6414378057976435,2.954436577465138,-0.4924692099819481,1.8054679816494428,2.065270278284345,90.76924882698013,45.19722277425114,1.148968595815695,8,-0.4649991989135813,0.43000125885009055,1.6525001525878835,2.1450004577636648,-0.9799995422363352,2,0.0043617775091921995,-1.488890772686814,33.52000045776367,-1.086488537340762,33.31999969482422,1.8085140920804335,32.700000762939446,0.0043617775091921995
3611,2007-08-23,33.990001678466804,34.61999893188477,33.990001678466804,34.560001373291016,502400.0,-0.01163122181682974,-1.2105178621622534,-0.9661009278117101,55.69307600692946,48.51771849997661,-0.5909853654284802,-0.20421770118026217,1.4050299709709648,1.3936484103953788,27.73070780350695,0.6299972534179688,0.1495758018751019,0.23150167465210814,-2.0661607312174652,2.529164080521685,-0.9173295282826786,1.3803328775868948,2.164351841433472,78.0565125520338,25.616158877653497,1.1488312029347878,8,-0.620001792907722,0.8299989700317312,1.947498321533196,2.4399986267089773,-1.1700019836425852,3,0.006766682285338943,-2.016946303300658,34.389999389648445,-1.488890772686814,33.52000045776367,-1.086488537340762,33.31999969482422,0.006766682285338943
3612,2007-08-24,34.889999389648445,34.889999389648445,33.720001220703125,33.84999847412109,790400.0,0.026478307347416408,1.2499944980376163,-1.8245639865615981,55.249996344246156,49.238157968621806,-1.594373908699339,-1.064270563014226,0.45580470312992105,0.5219743611277394,25.519612140990567,1.1699981689453196,-0.045505151815461886,1.0714993476867747,-1.2806574611666761,3.4236561565402255,-0.10457905673995072,2.2475777521135,0.9814929511012735,100.0,47.03583119623598,1.1760784044267245,8,-1.7249994277954173,-0.06999874114990945,1.0450000762939382,1.5400009155273366,-1.6499977111816406,4,-0.025795291686037225,-1.2105178621622534,33.990001678466804,-2.016946303300658,34.389999389648445,-1.488890772686814,33.52000045776367,-0.025795291686037225
3613,2007-08-27,35.06999969482422,36.209999084472656,34.84000015258789,36.209999084472656,630800.0,0.005159080204202526,1.403508184872375,-1.096152294318292,52.47788318649559,49.65058486418361,-1.8217220073592202,-1.2218568136129875,0.21540317351568206,0.3725900091201453,23.91225692671578,1.3699989318847656,-0.3602118541648309,1.1974997520446777,-1.219918036808096,3.6149175408974514,-0.011209142381709114,2.4062086464710646,-3.629999160766605,63.69427989678448,15.6101206456038,1.2087088944263862,8,-1.244999885559082,-0.2499990463256836,0.5999994277954102,1.2849998474121094,-1.6199989318847727,0,-0.03564300002501797,1.2499944980376163,34.889999389648445,-1.2105178621622534,33.990001678466804,-2.016946303300658,34.389999389648445,-0.03564300002501797
3614,2007-08-28,34.02000045776367,34.860000610351555,33.740001678466804,34.860000610351555,749000.0,-0.029940098266254322,1.6666636391297156,0.7368426336148564,40.883974116243664,49.283689430206394,-0.7555485515835514,-0.12220442380762364,1.1847847039690222,1.4488473700334907,21.775329547208887,1.3299980163574148,-0.4177686514096237,0.11200056076049947,-2.2914493046616826,2.5154504261826816,-1.0897243719505951,1.313725493471594,-2.4845999526977565,12.048172467360564,-31.040299817457928,1.201724932711091,8,-0.19500064849853516,0.8000001907348633,1.5949983596801758,2.3349990844726562,-0.8899993896484375,1,-0.0014697012459662373,1.403508184872375,35.06999969482422,1.2499944980376163,34.889999389648445,-1.2105178621622534,33.990001678466804,-0.0014697012459662373
3615,2007-08-29,35.31999969482422,35.31999969482422,33.90999984741211,34.15999984741211,430000.0,0.03821279305020919,1.431034539457458,-1.3809519484471122,44.46367010374596,49.66026078682922,-1.7487671516923484,-1.331371044960207,-0.1656245637259346,0.18149522080801006,19.246136346872312,1.4099998474121094,-0.4274372906516888,1.31099977493286,-1.153859439502078,3.775858989367798,0.07857016771539094,2.543429382150329,-3.691107218170167,64.25702195980622,23.87890984710232,1.2324296072174685,8,-1.4650001525878906,-0.4999990463256836,0.22500038146972656,0.970001220703125,-1.779998779296875,2,-0.028878835407043724,1.6666636391297156,34.02000045776367,1.403508184872375,35.06999969482422,1.2499944980376163,34.889999389648445,-0.028878835407043724
3616,2007-08-30,34.799999237060554,35.22999954223633,34.490001678466804,35.009998321533196,490600.0,-0.014722549894015557,1.2769111588435993,-0.18103371732430612,51.606424933731134,50.42093530181289,-0.8178160632775828,-0.7680524111542937,0.30107503119886303,0.7356018606638273,16.81600542720849,0.8299980163574148,-0.3922064533877574,0.7384993553161721,-1.747768024112169,3.2247667347445095,-0.5046343343979984,1.9816330450303425,-3.079484628250132,43.37345152266328,2.3904317173352823,1.2431336897141694,8,-0.6499996185302805,0.020001411437981176,-0.49250030517578836,0.35000038146971946,-1.0900001525878977,3,-0.0399425120724759,1.431034539457458,35.31999969482422,1.6666636391297156,34.02000045776367,1.403508184872375,35.06999969482422,-0.0399425120724759
3617,2007-08-31,35.540000915527344,35.68000030517578,34.52000045776367,35.029998779296875,404400.0,0.021264416514087614,1.936705071127121,-2.4285921889193287,56.702022819764196,51.16107011782606,-1.2433497614454367,-1.3463173313298213,-0.4869842189160636,0.03371699007866624,13.949888510408625,1.1599998474121094,-0.16858726325361317,1.332001018524167,-1.1393981642177167,3.803400201266051,0.09630142715322876,2.5677006098951054,-3.7296966172036754,72.87453957173406,28.23127358880656,1.235699591370941,8,-0.9000015258789062,-0.7200002670288086,-1.287501335144043,-0.3900012969970703,-0.9300003051757884,4,-0.07653351577474954,1.2769111588435993,34.799999237060554,1.431034539457458,35.31999969482422,1.6666636391297156,34.02000045776367,-0.07653351577474954
3618,2007-09-04,35.86000061035156,36.09000015258789,35.110000610351555,35.540000915527344,778300.0,0.009003930404639204,1.5128232716460137,0.6274477538259009,62.31156539888328,52.43077189803881,-1.3020885978962085,-1.5712435330194268,-0.8336158507313343,-0.24511973872350268,10.85158573736816,0.9799995422363352,0.18082691282684493,1.5405007362365737,-1.0206871022872477,4.101688574760395,0.259906816974663,2.8210946554984844,-3.961702416304913,90.21277908180986,38.42331096349981,1.2805939192619105,9,-0.8950004577636719,-1.0399999618530273,-1.7425012588500977,-0.7100009918212891,-1.7400016784667898,1,-0.07306187638849215,1.936705071127121,35.540000915527344,1.2769111588435993,34.799999237060554,1.431034539457458,35.31999969482422,-0.07306187638849215
3619,2007-09-05,35.400001525878906,35.5099983215332,34.84999847412109,35.47999954223633,567100.0,-0.012827637385479318,8.428867271587883,-0.24999403952983812,67.46466110608853,54.09480822401422,-0.6116926135346858,-1.097413893780029,-0.4054983754483885,0.24787744521428579,9.155397474119972,1.0100021362304759,0.4204212278769788,1.036001491546628,-1.5696637456976106,3.6416667287908666,-0.2668311270754913,2.3388341101687473,-3.4154693140237384,68.34869127904332,9.754072328796731,1.3028326186221189,9,-0.4350013732910156,-0.5800008773803711,-1.2825021743774414,-0.2500019073486328,-1.5400009155273509,2,-0.055084764940304454,1.5128232716460137,35.86000061035156,1.936705071127121,35.540000915527344,1.2769111588435993,34.799999237060554,-0.055084764940304454
3620,2007-09-06,35.09999847412109,35.56999969482422,34.97999954223633,35.41999816894531,556900.0,-0.008474662113743259,-1.1071525885558584,4.000095369796474,69.42889101860763,55.62100989197845,-0.22393387824362776,-0.9152175106910576,-0.1305594261772356,0.5807464976842809,9.53402695817623,0.5900001525878906,0.545050441842136,0.7809985160827537,-1.7352552360423346,3.2972522682078456,-0.47712835997979397,2.0391253921453014,-3.030956924813566,38.12483608706983,-26.26625102795615,1.2581268760625455,9,-0.13499832153319602,-0.2799978256225515,-0.9824991226196218,0.05000114440918679,-1.0999984741210866,3,-0.05612528466228606,8.428867271587883,35.400001525878906,1.5128232716460137,35.86000061035156,1.936705071127121,35.540000915527344,-0.05612528466228606
3621,2007-09-07,34.47999954223633,35.009998321533196,34.310001373291016,34.84999847412109,445400.0,-0.017663788001070047,1.0289806998048632,1.1562477648236413,60.495281109141835,56.2038193103002,0.5284532592801483,-0.4871641965123956,0.4366667173183245,1.224751290270163,8.83791555120064,0.789997100830071,0.6400297869392659,0.2669995307922335,-2.0121059424525285,2.5461050040369955,-0.872553205830144,1.406552267414611,-2.3281388422255063,9.55046547910916,-56.42529829043279,1.13955273662238,9,0.49500083923339844,0.34000110626220703,-0.41250038146972656,0.6700000762939453,-0.5499992370605469,4,-0.02726214150779005,-1.1071525885558584,35.09999847412109,8.428867271587883,35.400001525878906,1.5128232716460137,35.86000061035156,-0.02726214150779005
3622,2007-09-10,34.0,34.759998321533196,33.650001525878906,34.59000015258789,336600.0,-0.013921100597706015,1.3870988912725353,1.594599610281185,54.07674222880875,56.381470315001664,0.971045727399634,-0.0473989866887905,0.8498130668756261,1.723494845478939,8.943093685981923,1.1099967956542898,0.6386104700227975,-0.18900003433227397,-2.4663756536168933,2.088375584952349,-1.3276878439745872,0.9496877753100392,-1.7669765322999424,14.344207832328326,-50.049008133661914,1.1386878096423114,9,0.8700008392333984,0.8200006484985352,0.054999351501464844,1.1499996185302734,-0.5400009155273438,0,-0.00852943869198075,1.0289806998048632,34.47999954223633,-1.1071525885558584,35.09999847412109,8.428867271587883,35.400001525878906,-0.00852943869198075
3623,2007-09-11,34.029998779296875,34.419998168945305,33.700000762939446,34.080001831054695,346400.0,0.0008823170381433432,-1.0281643223261756,0.08475091326416359,53.1211669152992,57.741158403785604,0.8694395467225107,-0.09154246133930855,0.7554775063225065,1.7114871179766311,9.053955777860278,0.7199974060058594,0.624434602662781,-0.15300111770629599,-2.4314414481084228,2.1254392126958273,-1.2922212829073558,0.9862190474947639,-1.7174357992613665,19.79154249020496,-40.791416494877595,1.139220165201062,9,0.8400020599365234,0.7900018692016602,-0.029999732971191406,1.1200008392333984,-0.789997100830071,1,0.017043839314138998,1.3870988912725353,34.0,1.0289806998048632,34.47999954223633,-1.1071525885558584,35.09999847412109,0.017043839314138998
3624,2007-09-12,33.580001831054695,34.09999847412109,33.439998626708984,34.0,337200.0,-0.013223537008057451,1.129048533175848,8.39945071711798,44.77420415492311,57.77566218724974,1.3974118290242004,0.3919385216493225,1.126200256041976,2.1637882937469257,9.000917173508466,0.6599998474121023,0.5379310720460353,-0.6114981651306053,-2.879038528300015,1.6560421980388043,-1.7452683467153136,0.522272016454103,-1.1894901289304443,6.572917095745605,-48.11831274363197,1.1337701815847048,9,1.184997558593743,1.2399988174438406,0.39249706268309836,1.5699977874755788,-0.18000030517578836,2,0.016080913382520823,-1.0281643223261756,34.029998779296875,1.3870988912725353,34.0,1.0289806998048632,34.47999954223633,0.016080913382520823
3625,2007-09-13,33.830001831054695,34.150001525878906,33.25,33.86999893188477,337600.0,0.007444907277187829,1.9999936421955482,0.09523160762942941,48.94736868522852,57.48021149297167,1.0212210104414723,0.285753865686182,0.8020652561933233,1.9170906570814523,8.156209737723358,0.9000015258789062,0.4808088058972473,-0.4434983253478961,-2.5165562921016473,1.629559641405855,-1.4800273087247717,0.5930306580289795,-1.3631003812834734,32.95468091977694,-18.005174151316808,1.0365289833768767,9,0.8399982452392507,0.9899988174438406,0.2174978256225515,1.3199977874755788,-0.980003356933608,3,0.0008867507441079336,1.129048533175848,33.580001831054695,-1.0281643223261756,34.029998779296875,1.3870988912725353,34.0,0.0008867507441079336
3626,2007-09-14,34.009998321533196,34.029998779296875,33.560001373291016,33.56999969482422,274900.0,0.005320617225425872,-1.0434879960194055,-11.000762994754233,43.60463730123204,56.02494643535698,0.8016837244929675,0.3090481841624779,0.5472072913525565,1.7406783817392792,6.870961746786741,0.4699974060058594,0.6661704086942208,-0.3825017929077248,-2.0502497378300077,1.2852461520145582,-1.2163757653688663,0.4513721795534167,-1.468234919067946,50.33107061745089,5.344188704914281,0.8338739724611433,9,0.6600017547607493,0.8100023269653391,0.6650009155273509,1.1400012969970774,-1.1199989318847514,4,-0.0002939818296570085,1.9999936421955482,33.830001831054695,1.129048533175848,33.580001831054695,-1.0281643223261756,34.029998779296875,-0.0002939818296570085
3627,2007-09-17,33.990001678466804,34.34999847412109,33.759998321533196,33.84999847412109,329200.0,-0.000587963659314017,-2.687460512355744,0.31819009389390185,41.964288248500644,53.764137863092245,0.6466982156485628,0.45391620047244174,0.48282946071194033,1.7317660556827477,5.829562993779171,0.5900001525878906,0.714029787423776,-0.46699848175047975,-1.9485208889945724,1.014523925493613,-1.2077596853725296,0.27376272187157014,-1.3748735623614081,63.24810569010363,19.775479598532087,0.7407612036220473,9,0.4199981689453054,-0.0650014877319407,1.1999979019164968,1.1599979400634695,-0.770000457763679,0,-0.0017652653818206465,-1.0434879960194055,34.009998321533196,1.9999936421955482,33.830001831054695,1.129048533175848,33.580001831054695,-0.0017652653818206465
3628,2007-09-18,35.77000045776367,35.779998779296875,34.029998779296875,34.15999984741211,567600.0,0.05236830513087387,1.1472428819501328,11.499741151466095,61.74498328187333,53.12861810484611,-1.2822521693185678,-1.1943589995663118,-1.3413226468232295,-0.05846236221675838,5.934655325117212,1.789997100830071,0.7445870709152871,1.190500259399414,-0.3003059930533212,2.6813065118521493,0.4450971331730429,1.9359033856257852,-3.08297492229093,99.60480923488898,50.002640925627766,0.7454031262263691,9,-1.2550010681152344,-1.9450006484985352,-0.5800008773803711,-0.6200008392333984,-3.1899986267089773,1,-0.06457929392588657,-2.687460512355744,33.990001678466804,-1.0434879960194055,34.009998321533196,1.9999936421955482,33.830001831054695,-0.06457929392588657
3629,2007-09-19,35.009998321533196,36.599998474121094,34.950000762939446,36.040000915527344,482300.0,-0.021246914355728563,-1.8695669480702337,-0.6397529214409643,47.75686163232785,50.72061483970391,-0.6519492577376553,-0.3341379262244146,-0.6107145871321151,0.6891820034257208,6.250033627870757,1.6499977111816477,0.6320947207093397,0.3559982299804645,-1.0588608735266263,1.7708573334875553,-0.35143132177308445,1.0634277817340134,-2.2525133150804564,52.537287259360596,4.591036536081496,0.707429551753547,9,-0.08499908447264914,-0.9899988174438406,0.18000125885010476,0.14000129699707742,-2.1999969482421804,2,-0.050556890257767884,1.1472428819501328,35.77000045776367,-2.687460512355744,33.990001678466804,-1.0434879960194055,34.009998321533196,-0.050556890257767884
3630,2007-09-20,34.540000915527344,34.900001525878906,34.169998168945305,34.900001525878906,505300.0,-0.013424662340437044,3.0555673292926264,0.3495142754500752,48.10496550918775,49.34391310637568,-0.3014409603305168,0.15565386643065438,-0.17940257666607096,1.1540224890781872,6.611021637802246,0.8400001525878906,0.4049719318635425,-0.12149925231933878,-1.5320496683537428,1.2890511637150652,-0.8267744603365443,0.5837759556978668,-1.6288153703678674,32.23685779071096,-15.614988181803426,0.7052752080172033,9,0.3849983215332031,-0.5200014114379883,0.649998664855957,0.6049976348876953,-1.6200027465820384,3,-0.033005192803453376,-1.8695669480702337,35.009998321533196,1.1472428819501328,35.77000045776367,-2.687460512355744,33.990001678466804,-0.033005192803453376
3631,2007-09-21,34.220001220703125,34.810001373291016,34.09999847412109,34.810001373291016,469200.0,-0.009264611648587495,1.4067888662593588,1.6388865341414827,39.751534767125236,47.75222338841084,-0.024809516752974048,0.5204518748859215,0.08643479106057583,1.4610442379782,6.96955276303251,0.710002899169929,0.13966669696183942,-0.45299892425536825,-1.8441147483672253,0.9381168998564888,-1.1485568363112932,0.24255898780055674,-1.1612631583851822,16.197284311789907,-27.312493166547313,0.6955579120559284,9,0.7049980163574219,-0.20000171661376953,0.909998893737793,0.8849983215332031,-1.479999542236321,4,-0.04003514604649361,3.0555673292926264,34.540000915527344,-1.8695669480702337,35.009998321533196,1.1472428819501328,35.77000045776367,-0.04003514604649361
3632,2007-09-24,33.990001678466804,34.580001831054695,33.810001373291016,34.169998168945305,312300.0,-0.006721202046514607,-1.8518688584810623,0.3050787185206496,35.27556888666476,45.769379163007024,0.2275521544566459,0.716293464975486,0.261384099387179,1.6684534244541922,7.465250969306997,0.770000457763679,-0.142487234090801,-0.6379985809326101,-2.0574954384568613,0.7814982765916412,-1.3477470096947357,0.07174984782951555,-0.7896131996767366,6.451630545502531,-29.86373500971205,0.7097484287621254,9,0.9349975585937429,0.059997558593742895,0.8299989700317312,0.8299989700317312,-1.210002899169929,0,-0.03236252528681771,1.4067888662593588,34.220001220703125,3.0555673292926264,34.540000915527344,-1.8695669480702337,35.009998321533196,-0.03236252528681771
3633,2007-09-25,33.81999969482422,33.990001678466804,33.509998321533196,33.779998779296875,427700.0,-0.005001529133500604,1.5263009958239444,-0.22223164141148305,36.96365959750462,44.90154087884941,0.40748446902287583,0.8304232486884544,0.3986933818305971,1.8184792389254198,6.966446322497269,0.48000335693360796,-0.2908821007293909,-0.7455005645751953,-2.192856791189321,0.7018556620389305,-1.4691786778822618,-0.021822451268128873,-0.4836268162209123,10.03240640720986,-21.312620901211723,0.7236781133070642,9,1.1049995422363281,0.5249996185302734,1.0000009536743164,1.0000009536743164,-0.7999992370605469,1,-0.017740936710088695,-1.8518688584810623,33.990001678466804,1.4067888662593588,34.220001220703125,3.0555673292926264,34.540000915527344,-0.017740936710088695
3634,2007-09-26,33.970001220703125,34.11999893188477,33.720001220703125,34.0,393400.0,0.004435290574584583,1.9629828477774547,-0.7499523173755483,40.43993679595781,43.95627066893044,0.3560663176507717,0.7130418732409609,0.22319341662592507,1.6506080392369995,7.3108974694144555,0.39999771118164773,-0.33651690643780086,-0.5929990768432631,-2.0444893670536928,0.8584912133671665,-1.318744221948478,0.13274606826195168,-0.5030833182791099,33.09365746293062,2.498569679958859,0.7257451451052152,9,1.0849971771240234,0.8649978637695312,0.8499994277954102,0.8499994277954102,-1.3899993896484304,2,-0.040918438024703074,1.5263009958239444,33.81999969482422,-1.8518688584810623,33.990001678466804,1.4067888662593588,34.220001220703125,-0.040918438024703074
3635,2007-09-27,34.299999237060554,34.34999847412109,33.900001525878906,34.15999984741211,349700.0,0.009714395186901204,2.750007947356872,-4.666836215666565,48.39857023199118,44.48892988345924,0.11147094138667768,0.3190687197379063,-0.13125092347456047,1.308309997472314,7.434628621054825,0.4499969482421804,-0.36629870369966966,-0.212001037597652,-1.622601187655313,1.198599112460009,-0.9173011126264825,0.49329903743117853,-0.790000915527358,60.76915853844695,26.375572435611993,0.7053000750288287,9,0.7549991607665945,0.6249999999999929,0.5200014114379812,0.5200014114379812,-1.7000007629394673,3,-0.04344017192162564,1.9629828477774547,33.970001220703125,1.5263009958239444,33.81999969482422,-1.8518688584810623,33.990001678466804,-0.04344017192162564
3636,2007-09-28,33.40999984741211,34.419998168945305,33.34000015258789,34.240001678466804,493600.0,-0.025947504648537012,-1.2267972313984437,-5.928610354223183,45.1077828211738,44.8382070582007,1.0140481117391147,1.1590169005726665,0.7266801074230358,2.1823058769015944,7.396657356674387,1.0799980163574148,-0.2993001461316851,-1.0325004577636747,-2.5183192003410397,0.4533182848136903,-1.7754098290523572,-0.2895910864749922,3.1899986267089844,5.645129038113049,-29.99223531868592,0.7429093712886812,9,1.5599994659423828,1.5149993896484375,0.9625005722045898,1.4100008010864258,-1.240001678466804,4,-0.014666317889994174,2.750007947356872,34.299999237060554,1.9629828477774547,33.970001220703125,1.5263009958239444,33.81999969482422,-0.014666317889994174
3637,2007-10-01,32.81999969482422,33.740001678466804,32.56999969482422,33.36999893188477,890700.0,-0.017659388065923376,-1.2285768262422434,0.6626482213438764,40.81941458478769,42.51314386963563,1.5875811978338419,1.6177352996575323,1.2861214464052892,2.749515845352505,7.279836354365908,1.1700019836425852,-0.3029753769418022,-1.4865005493164034,-3.045478126134995,0.07247702750218821,-2.265989337725699,-0.7070117609071076,3.7147988128662135,13.513524659460716,-23.131517318230223,0.779488788409297,10,1.7649993896484375,1.7649993896484375,1.2750005722045898,2.0000009536743164,-0.5600013732910227,0,-0.00243747766914304,-1.2267972313984437,33.40999984741211,2.750007947356872,34.299999237060554,1.9629828477774547,33.970001220703125,-0.00243747766914304
3638,2007-10-02,33.240001678466804,33.34000015258789,32.830001831054695,33.09999847412109,576500.0,0.012797135513344271,1.9999887803071534,-0.2545516337330905,47.40853295093282,42.47444068281396,0.8615600855686694,1.0449611909242194,0.8340082167282432,2.315002070827255,6.881333399426157,0.5200004577636719,-0.26524737034030466,-0.9354986190795813,-2.3810208329650706,0.510023594805908,-1.6582597260223295,-0.21273751213683312,3.1362048767089803,36.21635331136668,-4.057765454791969,0.7227611069427463,10,0.4949989318847585,1.3449974060058523,0.7524986267089773,1.5799989700317312,-1.6700019836425852,1,-0.013838835016302786,-1.2285768262422434,32.81999969482422,-1.2267972313984437,33.40999984741211,2.750007947356872,34.299999237060554,-0.013838835016302786
3639,2007-10-03,33.450000762939446,33.709999084472656,33.11999893188477,33.11999893188477,963200.0,0.006317661668732155,-2.575738660008434,2.357101986321558,47.08587817411526,42.36120875669479,0.45483496792687816,0.7182052495147104,0.6062487991507126,2.0947584452627623,6.553847519337709,0.5900001525878835,-0.20696946246591352,-0.6279994964599709,-1.9861801606866791,0.7301811677667374,-1.307089828573325,0.05109083565338324,2.773957517822275,47.56766453730757,6.104643564940865,0.6790903321133559,10,0.23999977111817117,1.1349983215332102,0.8724994659423899,1.3699998855590891,-1.6100006103515554,2,-0.012855016303981337,1.9999887803071534,33.240001678466804,-1.2285768262422434,32.81999969482422,-1.2267972313984437,33.40999984741211,-0.012855016303981337
3640,2007-10-04,33.130001068115234,33.830001831054695,33.040000915527344,33.549999237060554,420800.0,-0.009566507848297268,-1.6333430820289392,-1.2727146622278471,43.39341007790925,42.76586156900413,0.6188738213434988,0.9307715622686885,0.9282596725867052,2.4020698168055787,6.1238095000138495,0.7900009155273509,-0.4759410647985902,-0.8494993209838881,-2.1810822753754593,0.482083633407683,-1.5152907981796702,-0.18370784378810612,2.947798869208988,30.27036946920002,-9.654884255274965,0.6657914771957847,10,0.44499969482421875,1.4549980163574219,1.1924991607666016,1.6899995803833008,-2.210000991821289,3,-0.016601244169287543,-2.575738660008434,33.450000762939446,1.9999887803071534,33.240001678466804,-1.2285768262422434,32.81999969482422,-0.016601244169287543
3641,2007-10-05,33.540000915527344,33.790000915527344,33.22999954223633,33.36999893188477,703100.0,0.0123754854872824,-1.488890772686814,-0.40476839237054846,46.80850488200134,44.0472989018193,0.11429100177128504,0.47088091156594203,0.5305570915383129,1.986107743010436,6.249881710822364,0.6599998474121094,-0.5690281453708934,-0.39249954223632955,-1.7160329347399284,0.9310338502672693,-1.0542662384881254,0.2692671540154663,2.3974870120968816,76.98409334487789,38.35629204633305,0.6617666962517994,10,-0.045001983642578125,1.0449981689453125,0.7974991798400879,1.2799997329711914,-2.3600006103515625,4,-0.02802630935442474,-1.6333430820289392,33.130001068115234,-2.575738660008434,33.450000762939446,1.9999887803071534,33.240001678466804,-0.02802630935442474
3642,2007-10-08,33.709999084472656,33.799999237060554,33.279998779296875,33.459999084472656,363600.0,0.005068520104500429,1.4186050637851946,1.4705710759565296,31.066159068708743,43.39202106528643,-0.1113076380952549,0.2930684038156812,0.3686376396881812,1.8037304752475265,6.403209307655552,0.520000457763679,-0.6360980572226183,-0.20800132751465128,-1.5347713422065539,1.1187686871772513,-0.8713863348606026,0.4553836798313,2.0927893138395675,87.99972534179616,54.72697863069705,0.6633850073459501,10,-0.21500015258789062,0.875,0.775001049041748,1.110001564025879,-1.4699974060058523,0,-0.04568380176066811,-1.488890772686814,33.540000915527344,-1.6333430820289392,33.130001068115234,-2.575738660008434,33.450000762939446,-0.04568380176066811
3643,2007-10-09,34.610000610351555,34.65999984741211,33.689998626708984,33.689998626708984,718600.0,0.02669835509706231,-1.1086937592516575,3.680007934570284,46.41578984428782,44.0560047373231,-0.9917565574756324,-0.5915837099684396,-0.5223319817986791,0.8865580253089362,6.7379245885026195,0.970001220703125,-0.5959576949986243,0.6630001068115163,-0.6989655180357133,2.024965731658746,-0.01798270561209847,1.3439829192351311,1.0634762398211492,96.91362530700047,63.34811123297931,0.6809828124236157,10,-0.9950008392333913,-0.025001525878899145,0.11999940872193093,0.21000003814697976,-2.4099998474121094,1,-0.06789951596000532,1.4186050637851946,33.709999084472656,-1.488890772686814,33.540000915527344,-1.6333430820289392,33.130001068115234,-0.06789951596000532
3644,2007-10-10,34.11999893188477,34.720001220703125,34.09000015258789,34.330001831054695,468300.0,-0.014157806120356664,-3.666666666666421,-0.22826352867029237,46.249983821603074,43.817272913946645,-0.5344424592832056,-0.06224380984009059,-0.0068842467660701345,1.350457232365251,6.900191652478915,0.6300010681152344,-0.5152523903252799,0.14599857330323118,-1.20671214091157,1.4987092875180323,-0.5303567838041658,0.8223539304106282,1.429338832073995,64.2855845341306,29.289932590289446,0.6763553571073995,10,-0.47499847412110086,0.4650001525878835,0.7725014686584402,0.7000017166137624,-2.0,2,-0.07473620506704082,-1.1086937592516575,34.610000610351555,1.4186050637851946,33.709999084472656,-1.488890772686814,33.540000915527344,-0.07473620506704082
3645,2007-10-11,33.860000610351555,34.43000030517578,33.689998626708984,33.950000762939446,775300.0,-0.007620115172109587,-2.44183529537018,0.4285662385787724,46.750897555426654,43.99984121775251,-0.38378017133280196,0.2109317588711619,0.27638601876291347,1.5844923091886969,6.7571603339733475,0.7400016784667969,-0.44385932120140126,-0.11549968719483417,-1.4676044933940489,1.2366051190043805,-0.791552090294438,0.5605527159047696,1.570163630841833,42.28190325016914,4.7056239380846705,0.6760524030996069,10,-0.21500015258788352,0.7249984741211009,1.0324997901916575,0.9600000381469798,-1.6300010681152273,3,-0.059657425320486235,-3.666666666666421,34.11999893188477,-1.1086937592516575,34.610000610351555,1.4186050637851946,33.709999084472656,-0.059657425320486235
3646,2007-10-12,34.0,34.150001525878906,33.779998779296875,33.959999084472656,361500.0,0.00413465407929281,1.1764613485919444,-0.44445386343406945,50.09172770764717,45.030098231403564,-0.48197117897853303,0.07393563227514477,0.1472581062312912,1.4166850837910303,6.606399425286197,0.37000274658203125,-0.40705915591011177,0.024999618530273438,-1.3270588749441785,1.3770581120047254,-0.6510296282069561,0.701028865267503,1.3157576593386224,50.0,8.136086693896509,0.6760292467372275,10,-0.22499847412109375,0.5849990844726562,0.8925004005432129,0.8200006484985352,-2.2900009155273438,4,-0.09058823305017805,-2.44183529537018,33.860000610351555,-3.666666666666421,34.11999893188477,-1.1086937592516575,34.610000610351555,-0.09058823305017805
3647,2007-10-15,33.93000030517578,34.450000762939446,33.61999893188477,34.080001831054695,457100.0,-0.002058814553653532,-1.1558369498444434,-3.749952317375726,51.028043380607066,45.43226605692293,-0.2659243399032576,0.1467327590756895,0.2642912322867019,1.4601036282066815,6.876809619048875,0.8300018310546733,-0.45854889872542515,-0.04200000762939737,-1.394184615560924,1.3101846003021294,-0.7180923115951643,0.6340922963363695,1.2759270355822636,28.1818843871697,-16.976980574637583,0.6760923039657647,10,-0.049999237060546875,0.654998779296875,0.9675002098083496,0.8900003433227539,-2.4300003051757812,0,-0.08104921825127442,1.1764613485919444,34.0,-2.44183529537018,33.860000610351555,-3.666666666666421,34.11999893188477,-0.08104921825127442
3648,2007-10-16,33.459999084472656,34.11999893188477,33.259998321533196,33.610000610351555,448500.0,-0.01385208418732109,-2.1272575946732957,0.9999999999999053,45.50262521226409,45.256349061161686,0.2666012786800849,0.458298365344163,0.7439514621593446,1.90435294973625,6.3808545003922985,0.8600006103515767,-0.43149251587005466,-0.39650115966797017,-1.4674034536499931,0.6744011343140528,-0.9319523066589852,0.13894998732304487,1.6404911504480353,13.698655191244402,-31.623744152583452,0.5354511469910123,10,0.4200019836425781,1.125,1.3850016593933105,1.360001564025879,-2.4599990844726562,1,-0.03646136997570926,-1.1558369498444434,33.93000030517578,1.1764613485919444,34.0,-2.44183529537018,33.860000610351555,-0.03646136997570926
3649,2007-10-17,33.240001678466804,34.029998779296875,32.700000762939446,34.029998779296875,877100.0,-0.00657493759788963,2.3670959424027065,5.2665937643051715,40.46764366869749,44.9312639045826,0.5069934478009941,0.5680155068508839,0.942881354077933,2.091948261300054,5.362500367574652,1.329998016357429,-0.32174905344309934,-0.5279987335204979,-1.48390215812627,0.4279046910852742,-1.0059504458233803,-0.050047021217615395,1.7592689348500272,30.857195172991887,-11.994464409430059,0.47795171230288563,10,0.4699993133544851,1.3449974060058523,1.6049990653991628,1.5799989700317312,-2.0400009155273544,2,-0.03128763125788525,-2.1272575946732957,33.459999084472656,-1.1558369498444434,33.93000030517578,1.1764613485919444,34.0,-0.03128763125788525
3650,2007-10-18,33.400001525878906,33.509998321533196,32.97999954223633,33.18000030517578,698100.0,0.004813472904116933,1.409113766017628,-0.2784835798409435,49.896497664188026,45.27437421371445,0.43507350164302494,0.3354283223040042,0.715204281734124,1.8942398694083735,5.013388907288782,0.5299987792968679,-0.2870704516514948,-0.31099891662597656,-1.2071635418763194,0.5851657086243662,-0.7590812292511515,0.1370833959991984,1.502098250698218,40.000043596540586,-7.245779022976947,0.44808231262517145,10,0.3099994659423828,1.18499755859375,1.39249849319458,1.419999122619629,-2.6100006103515625,3,-0.03832342920710241,2.3670959424027065,33.240001678466804,-2.1272575946732957,33.459999084472656,-1.1558369498444434,33.93000030517578,-0.03832342920710241
3651,2007-10-19,32.84999847412109,33.509998321533196,32.790000915527344,33.27000045776367,656700.0,-0.01646715648595609,-1.666671376194722,-1.9090893327785037,50.31313959877987,47.412927605944574,0.9799599054993848,0.8195504545635472,1.1704009638063155,2.392734345744074,4.782021062213501,0.7199974060058523,-0.27696358144341815,-0.7925018310546932,-1.7331818359263238,0.14817817381693743,-1.262841833490505,-0.32216182861888143,1.9588172991859238,8.571297781808036,-41.16756733670615,0.4703400024358143,10,0.8600025177002024,1.7350006103515696,1.8950018882751536,1.9700021743774485,-1.0999984741210866,4,-0.018873636550491457,1.409113766017628,33.400001525878906,2.3670959424027065,33.240001678466804,-2.1272575946732957,33.459999084472656,-0.018873636550491457
3652,2007-10-22,32.889999389648445,33.110000610351555,32.40999984741211,32.75,758400.0,0.001217683938672609,1.4137881139670443,-0.33333030581013107,46.031719944120304,47.37025317259264,0.9067658739613123,0.7303607123781646,1.1024481490560518,2.295186349650372,4.945580159101132,0.700000762939446,-0.2084920156469039,-0.6975008010864201,-1.6803189629470907,0.2853173607742505,-1.1889098820167519,-0.20609172015608834,1.8292637405192522,28.070163697447796,-22.413437244939843,0.49140908093033486,10,0.6750011444091726,1.614999771118157,1.8550009727477956,1.9300012588500906,0.20000076293944602,0,-0.03587717625641462,-1.666671376194722,32.84999847412109,1.409113766017628,33.400001525878906,2.3670959424027065,33.240001678466804,-0.03587717625641462
3653,2007-10-23,33.220001220703125,33.27000045776367,32.310001373291016,33.15999984741211,1047000.0,0.010033500674327955,11.0,0.42858310626700824,47.46137515968254,47.50485221015702,0.401030018482075,0.3721859199309847,0.7583912112908564,1.906736762174674,5.313279517331059,0.9599990844726562,-0.18645357531311646,-0.3374990463256822,-1.3270416707867696,0.6520435781354053,-0.8322703585562223,0.157272265904858,1.360706112499237,52.90704766382708,1.9697269548245586,0.4947713122305426,10,0.15999984741210938,1.2349987030029297,0.9474987983703613,1.5999994277954102,-0.5900001525878906,1,-0.051776073374470544,1.4137881139670443,32.889999389648445,-1.666671376194722,32.84999847412109,1.409113766017628,33.400001525878906,-0.051776073374470544
3654,2007-10-24,32.580001831054695,33.93000030517578,32.400001525878906,33.290000915527344,1533400.0,-0.019265483628265967,-1.8598116180738269,-11.833047237586506,44.32990744840926,47.23585330937731,0.8935772312326904,0.951494309619207,1.400464975275213,2.486049203394778,5.296346001505044,1.529998779296875,-0.09189902905465885,-0.9079984664916907,-1.968278034104209,0.1522811011208276,-1.4381382502979463,-0.3778586826854351,1.819049025354758,16.666705912549624,-35.36117022976375,0.5301397838062574,10,0.7999992370605398,1.87499809265136,1.5899977684020925,2.2399988174438406,0.2799987792968608,2,-0.0484960632982121,11.0,33.220001220703125,1.4137881139670443,32.889999389648445,-1.666671376194722,32.84999847412109,-0.0484960632982121
3655,2007-10-25,32.810001373291016,32.93000030517578,32.15999984741211,32.529998779296875,778500.0,0.0070595312863699355,1.9615376150827128,-0.3943703592267477,42.1841623965764,46.35723494148056,0.5576107469448175,0.636793119401375,1.214585494349393,2.2018322262470136,5.17454948792251,0.7700004577636719,-0.1673264323126631,-0.603499031066896,-1.6324741163287868,0.4254760541949949,-1.1179865736978414,-0.08901148843595053,1.4219255244689606,36.72324055216112,-11.646027134187605,0.5144875426309449,10,0.4949989318847656,0.7199993133544922,1.6624979972839355,2.0099992752075195,0.18999862670898438,3,-0.04907042191294109,-1.8598116180738269,32.580001831054695,11.0,33.220001220703125,1.4137881139670443,32.889999389648445,-0.04907042191294109
3656,2007-10-26,32.919998168945305,33.130001068115234,32.5,32.97999954223633,668000.0,0.0033525385873294233,2.4999629131213377,-0.2142886336698664,41.4316614866228,45.29097028659342,0.31101098009386874,0.5145875790849672,1.168949811068238,2.045531064338867,5.442288440736965,0.6300010681152344,-0.2119465927139359,-0.4690021514892635,-1.5213957459745018,0.5833914429959748,-0.9951989487318826,0.057194645753355644,1.1047360237798856,42.93774717399932,-0.401244935622735,0.5261967972426195,10,0.2200012207031321,0.5650024414062571,1.5525012016296458,1.9000024795532298,0.8400001525878906,4,-0.06470222879378129,1.9615376150827128,32.810001373291016,-1.8598116180738269,32.580001831054695,11.0,33.220001220703125,-0.06470222879378129
3657,2007-10-29,32.740001678466804,33.11999893188477,32.419998168945305,32.990001678466804,541500.0,-0.005467694425581704,1.7451305986895809,4.16657130141727,25.963996669736076,43.12001155964585,0.34023366305222424,0.7254792231734726,1.3780481984612578,2.188404447997847,5.0901184464092175,0.7000007629394673,-0.25228569697672754,-0.6449987411498981,-1.7070618635022967,0.41706438120250056,-1.1760303023260974,-0.11396717997369876,1.0982590797270788,32.76845655664433,-3.636990733821577,0.531031561176199,10,0.3549976348876882,0.6999988555908132,1.7324976921081472,2.079998970031731,1.3599967956542827,0,-0.03023829040051429,2.4999629131213377,32.919998168945305,1.9615376150827128,32.810001373291016,-1.8598116180738269,32.580001831054695,-0.03023829040051429
3658,2007-10-30,32.779998779296875,32.919998168945305,32.5,32.580001831054695,443400.0,0.0012216584844091383,-1.3333192048488565,-0.7999877929687216,30.523202624163503,42.01507366580875,0.2163904363558231,0.6843393030571008,1.3482303057760845,2.1009209749891227,4.718916747984451,0.4199981689453054,-0.3331751551175728,-0.5820014953613253,-1.6767081926173617,0.5127052018947111,-1.12935484398934,-0.034648146733310625,0.8904358878188319,35.02817918296534,2.0605930058396993,0.547353348628017,10,0.2650012969970703,0.6600017547607422,1.7075004577636719,2.04000186920166,1.8500022888183594,1,0.009457028213399665,1.7451305986895809,32.740001678466804,2.4999629131213377,32.919998168945305,1.9615376150827128,32.810001373291016,0.009457028213399665
3659,2007-10-31,33.02000045776367,33.240001678466804,32.439998626708984,32.860000610351555,524400.0,0.007321588999520623,1.6666666666666272,0.8000114442664865,37.71927574172001,40.66204900775675,-0.06492815449158229,0.43265372131621405,1.1149589403323432,1.816422116845274,4.749315172953233,0.8000030517578196,-0.4187180395339709,-0.32049980163574077,-1.4247778799367978,0.7837782766653163,-0.8726388407862729,0.23163923751479132,0.4993907273816731,79.6295511380489,45.86393562509116,0.5521390391505301,10,0.024999618530273438,0.4200000762939453,1.6149988174438477,1.8000001907348633,1.470001220703132,2,-0.011811004974009331,-1.3333192048488565,32.779998779296875,1.7451305986895809,32.740001678466804,2.4999629131213377,32.919998168945305,-0.011811004974009331
3660,2007-11-01,32.580001831054695,33.290000915527344,32.34000015258789,32.75,1014200.0,-0.013325215645341504,-1.9230724086528868,-1.062489569177125,30.91397022480075,38.5065857439813,0.2754921836571924,0.8741533973969027,1.528666865132223,2.217695229696467,4.852285137438485,0.9500007629394531,-0.4486237202085803,-0.7329984664916935,-1.8856809986265972,0.41968406564321015,-1.3093397325591454,-0.1566572004242417,0.8034502203173233,25.263314286632855,-6.182369116010481,0.5763412660674532,11,0.4649982452392507,0.8599987030029226,2.3649969100952077,2.2399988174438406,1.4899978637695241,3,0.008594191637827597,1.6666666666666272,33.02000045776367,-1.3333192048488565,32.779998779296875,1.7451305986895809,32.740001678466804,0.008594191637827597
3661,2007-11-02,32.59999847412109,32.790000915527344,32.040000915527344,32.790000915527344,436200.0,0.0006137704709190395,6.894635399935753,1.1176734583970007,31.880037336315397,36.9341765653363,0.24172349388393854,0.8222821761576071,1.4949649202285258,2.1550237663140024,5.00406655654966,0.75,-0.4312992288064095,-0.6660017013549862,-1.8557719520313611,0.5237685493213888,-1.2608868266931736,-0.07111657601679866,0.6900024414062571,44.79980468749943,12.406682035378246,0.5948851253381885,11,0.38500213623047586,0.7800025939941477,2.390000343322761,2.2200021743774485,-0.6899986267089773,4,0.012269986030718494,-1.9230724086528868,32.580001831054695,1.6666666666666272,33.02000045776367,-1.3333192048488565,32.779998779296875,0.012269986030718494
3662,2007-11-05,32.169998168945305,32.47999954223633,31.959999084472656,32.200000762939446,532100.0,-0.013190194027681623,-1.3111092273132592,0.15790636042402237,32.23134155825008,35.24195060962158,0.6245267237715026,1.1921142593336,1.8769666536152059,2.5382978207242886,5.2129822894431115,0.6399993896484304,-0.5065591111952159,-1.0190019607544016,-2.284693630263881,0.24668970875507412,-1.6518477955091413,-0.386156125999662,1.1200027465820384,15.789383109805232,-18.18489626901557,0.6328458347547384,11,0.7750015258789134,1.1700019836425852,2.777501106262214,2.6500024795532298,-0.609998703002919,0,0.04942493761540745,6.894635399935753,32.59999847412109,-1.9230724086528868,32.580001831054695,1.6666666666666272,33.02000045776367,0.04942493761540745
3663,2007-11-06,32.259998321533196,32.72999954223633,31.79999923706055,32.34000015258789,998900.0,0.0027976424529227994,1.1627898724295087,2.666497139224649,35.999921526056184,34.31639661824902,0.4291601724732743,0.9665883628663963,1.7332212766660362,2.395552917081673,4.80780151504949,0.9300003051757777,-0.5467300090949578,-0.8115016937255959,-1.9518672506694372,0.32886386321824546,-1.38168447219752,-0.24131891525367166,0.843802337646494,30.872386999320906,-3.3517588724063394,0.5701827784719212,11,0.2850017547607493,1.00000190734864,2.3250007629394602,2.560002326965339,-0.9299983978271449,1,0.05703658550284896,-1.3111092273132592,32.169998168945305,6.894635399935753,32.59999847412109,-1.9230724086528868,32.580001831054695,0.05703658550284896
3664,2007-11-07,31.56999969482422,32.209999084472656,31.420000076293945,31.96999931335449,767300.0,-0.02138867522037069,-1.2571437135048678,4.999880793438383,27.295212781062077,32.66206888319187,1.0737384401816357,1.5344229094449844,2.394198517145554,3.0249058617292874,4.5082954335407335,0.8399982452392507,-0.5873522193917751,-1.3740003585815401,-2.5885687718657735,-0.1594319452973032,-1.9812845652236604,-0.7667161519394199,1.3251927368164118,8.021366374988654,-24.41993832453121,0.6072842066421179,11,0.7850008010864258,1.5000009536743164,2.5900001525878906,3.2500009536743164,-0.4499988555908203,2,0.09692750721795829,1.1627898724295087,32.259998321533196,-1.3111092273132592,32.169998168945305,6.894635399935753,32.59999847412109,0.09692750721795829
3665,2007-11-08,31.84000015258789,31.96999931335449,31.040000915527344,31.5,676000.0,0.008552437769200782,2.100002543138003,-0.8500011920940399,36.53331461582816,32.117808119770245,0.7282574463139468,1.1650631431712455,2.0558064711122626,2.703516999097026,4.820237276899329,0.9299983978271449,-0.6607497214538895,-1.002999877929689,-2.232704738824495,0.22670498296512065,-1.6178523083770955,-0.38814744748228236,0.8899993896484375,45.714242117745535,9.829978831966663,0.6148524304474041,11,0.3250007629394531,1.0400009155273438,2.297499656677246,2.9800004959106445,-1.2900009155273402,3,0.0832286907405535,-1.2571437135048678,31.56999969482422,1.1627898724295087,32.259998321533196,-1.3111092273132592,32.169998168945305,0.0832286907405535
3666,2007-11-09,30.920000076293945,31.729999542236328,30.8799991607666,31.489999771118164,562100.0,-0.028894474619503674,-1.6153796495181756,-1.6764689382804698,28.725652918477294,32.424658814074824,1.4915783882227984,1.9420565383320394,2.912078125203834,3.5683329561130392,5.218106022852089,0.9600009918212891,-0.695690886851132,-1.7689999580383287,-3.1506684102613534,-0.38733150581530396,-2.459834184149841,-1.0781657319268163,1.4719997406005874,2.1622112042790587,-33.27662887313012,0.6908342261115125,11,1.1649999618530273,1.880000114440918,3.1599998474121094,3.90000057220459,0.44000053405761363,4,0.10187579594947493,2.100002543138003,31.84000015258789,-1.2571437135048678,31.56999969482422,1.1627898724295087,32.259998321533196,0.10187579594947493
3667,2007-11-12,31.18000030517578,31.95000076293945,30.5,30.82999992370605,797000.0,0.008408804276853088,-1.871287988805181,-0.6140360857169689,27.631500795148952,32.10335861085099,1.103014534164032,1.5446655665141975,2.566200641758819,3.252982560984421,5.472296174499412,1.4500007629394496,-0.7367502003854867,-1.371499729156497,-2.7802438612965474,0.03724440298355347,-2.0758717952265258,-0.6671276630864718,0.9095993804931624,30.493293487130096,-2.622917125093437,0.7043720660700257,11,0.7150001525878906,1.4300003051757812,2.8599987030029297,3.640000343322754,-0.25,0,0.023412428963804466,-1.6153796495181756,30.920000076293945,2.100002543138003,31.84000015258789,-1.2571437135048678,31.56999969482422,0.023412428963804466
3668,2007-11-13,32.240001678466804,32.34000015258789,31.0,31.459999084472656,518400.0,0.033996195090320924,1.7346954663469785,2.2285764110277304,46.586335691097595,33.08858749411517,-0.04653437717261255,0.4095780055032847,1.4205525946044304,2.1524939273969963,5.947363851718363,1.3400001525878906,-0.7629895996485843,-0.2504984855651813,-1.5979249729499045,1.0969280018195455,-0.9242117292575429,0.42321475812718035,-1.740001678466804,94.56530077019599,56.91589362159709,0.6737132436923626,11,-0.3450012207031321,0.3699989318847585,1.799997329711907,2.579998970031731,-0.9700012207031321,1,-0.021091878943002462,-1.871287988805181,31.18000030517578,-1.6153796495181756,30.920000076293945,2.100002543138003,31.84000015258789,-0.021091878943002462
3669,2007-11-14,32.200000762939446,32.630001068115234,32.15999984741211,32.15999984741211,462000.0,-0.0012407231217383963,-22.499523173755485,0.05128305448640183,43.63254748273216,34.501762744996434,-0.1509574891412413,0.38753908410978255,1.3875055874447852,2.151683233966345,6.03211859449008,0.470001220703125,-0.7132180819068736,-0.23849935531617206,-1.5437485508407462,1.0667498402083986,-0.8911239530784556,0.41412524244611504,-1.700000762939446,79.81220236869267,40.30877930028497,0.6526245977622858,11,-0.5550003051757741,0.4099998474121165,1.8999986648559641,2.619999885559089,-0.19000244140625,2,-0.027018658963347653,1.7346954663469785,32.240001678466804,-1.871287988805181,31.18000030517578,-1.6153796495181756,30.920000076293945,-0.027018658963347653
3670,2007-11-15,32.11999893188477,32.540000915527344,31.95000076293945,32.09999847412109,324600.0,-0.00248452885587358,-2.6875484293973297,0.5000000000004441,41.59663697183219,35.58138492672052,-0.15988247511092268,0.3865480355910904,1.401695252333674,2.1954227548055556,6.21643939930754,0.5900001525878942,-0.7037621691391962,-0.2545010566711383,-1.4846055591474823,0.9756034458052092,-0.8695533079093138,0.36055119456703366,-1.5347988891601645,76.05624974255318,35.459340614678524,0.6150522512381736,11,-0.5049991607666087,0.35500144958495383,1.9950008392333913,2.7000017166137624,0.25,3,-0.031133191964670348,-22.499523173755485,32.200000762939446,1.7346954663469785,32.240001678466804,-1.871287988805181,31.18000030517578,-0.031133191964670348
3671,2007-11-16,32.22999954223633,32.639999389648445,31.71999931335449,32.639999389648445,343100.0,0.0034246766503582826,3.4878069204215603,-20.499523173741274,44.56287542040974,36.95155535584937,-0.36641982137456,0.2400232015954984,1.2457912648674636,2.039531725132953,6.301143548248454,0.920000076293956,-0.7463692793572179,-0.11350049972534038,-1.3242469244563253,1.0972459250056446,-0.7188737120908328,0.4918727126401521,-1.5630074584960951,80.84112316127947,37.632426529286064,0.6053732123654929,11,-0.6149997711181641,0.24500083923339844,1.885000228881836,2.590001106262207,0.09000015258789062,4,-0.052125359262701676,-2.6875484293973297,32.11999893188477,-22.499523173755485,32.200000762939446,1.7346954663469785,32.240001678466804,-0.052125359262701676
3672,2007-11-19,31.709999084472656,32.09000015258789,31.54999923706055,31.989999771118164,451400.0,-0.016134051044035203,1.2499970197767467,0.682928758176004,39.65184444600207,37.3573245691767,0.09104178388930961,0.7031385973070314,1.728373653938462,2.5064796607838815,6.054746355096667,0.6800003051757777,-0.7387465295397391,-0.5745009422302232,-1.7881166525725618,0.6391147681121154,-1.1813087974013925,0.03230691294094612,-0.9246265623779308,43.292643214023016,-0.9115558921508082,0.606807855171169,11,-0.13999938964843395,0.7650012969970703,2.470001220703125,3.110001564025879,0.49000167846678977,0,-0.01103747979269043,3.4878069204215603,32.22999954223633,-2.6875484293973297,32.11999893188477,-22.499523173755485,32.200000762939446,-0.01103747979269043
3673,2007-11-20,31.5,32.18000030517578,31.020000457763672,31.71999931335449,476600.0,-0.006622487875614147,1.0350851362497888,0.7857099066082529,35.21400157337719,38.23718999054503,0.20327436501414198,0.8196989342115089,1.896775884210605,2.663422885134551,6.2258425056701805,1.1599998474121094,-0.748564763929231,-0.6984999656677218,-1.8762281343588896,0.4792282030234496,-1.2873640500133092,-0.10963588132213786,-0.6033498658520529,29.629620908322273,-9.676556953200567,0.588864084345585,11,0.0699996948242223,0.8099994659423828,2.7325000762939453,3.320000648498535,1.0400009155273438,1,-0.01809522840711808,1.2499970197767467,31.709999084472656,3.4878069204215603,32.22999954223633,-2.6875484293973297,32.11999893188477,-0.01809522840711808
3674,2007-11-21,31.0,31.63999938964844,30.690000534057614,31.229999542236328,804600.0,-0.015873015873015928,-1.2352954376138783,1.0454557276991403,34.80767693040147,38.04545246994207,0.6860639369976447,1.2598533064610677,2.3630183154141733,3.1027694230564578,7.363001890001182,0.9499988555908274,-0.7459716545352428,-1.119499874114993,-2.397203034758796,0.15820328652881344,-1.758351454436898,-0.4806482937930916,1.6399993896484446,15.89741783968686,-24.144717821290186,0.6388515803219031,11,0.5699996948242223,1.2649993896484375,3.2325000762939453,3.820000648498535,1.4300003051757812,2,0.008709692185924878,1.0350851362497888,31.5,1.2499970197767467,31.709999084472656,3.4878069204215603,32.22999954223633,0.008709692185924878
3675,2007-11-23,31.20000076293945,31.54999923706055,31.04999923706055,31.25,149100.0,0.006451637514175879,-1.8571241730335943,0.2173884198829206,36.98888066389854,38.96358888609999,0.431063002106832,0.9834741462972865,2.1228285218022087,2.8445785284938374,8.281278654716452,0.5499992370605504,-0.7696721503447854,-0.8389990806579597,-2.1362493457419767,0.45825118442606083,-1.4876242131999682,-0.1903739481159512,1.400998649597181,26.15387324046971,-12.73759977113701,0.6486251325420099,11,0.36999893188477273,1.014999389648441,2.947499275207523,3.6199998855590856,1.130001068115245,4,0.025961459576497647,-1.2352954376138783,31.0,1.0350851362497888,31.5,1.2499970197767467,31.709999084472656,0.025961459576497647
3676,2007-11-26,30.790000915527344,31.709999084472656,30.790000915527344,31.229999542236328,475300.0,-0.013141020429048189,-3.181822910796494,8.800106813152652,37.12690192037113,40.01863345556912,0.917129144127081,1.291957410657247,2.481243781083208,3.192774656895139,9.591738161455076,0.9199981689453125,-0.7013611509939643,-1.1424990653991713,-2.4841847723258255,0.19918664152748278,-1.8133419188624984,-0.4716562119358443,1.7727785194397043,6.711436028925361,-33.65225634611514,0.670842853463327,11,0.8749990463256836,1.4249992370605469,3.357499122619629,4.029999732971191,0.3399982452392578,0,0.051315296179826886,-1.8571241730335943,31.20000076293945,-1.2352954376138783,31.0,1.0350851362497888,31.5,0.051315296179826886
3677,2007-11-27,31.75,31.899999618530273,30.79999923706055,30.8700008392334,594200.0,0.031178923544251447,-1.1568584918891203,-2.000004334896786,45.90691776300889,39.94314257467038,0.05195060065097579,0.26771281111952305,1.48039646945562,2.1720946151994127,10.745284044721743,1.1099987030029297,-0.680503901504828,-0.13299989700317383,-1.4212312126287898,1.1552314186224422,-0.7771155548159783,0.5111157608096342,0.7753238569488587,71.14091468261849,28.35485568571991,0.644115657812808,11,-0.08500003814697266,0.4650001525878906,2.3975000381469727,3.070000648498535,-1.6200008392333984,1,0.01795274629367616,-3.181822910796494,30.790000915527344,-1.8571241730335943,31.20000076293945,-1.2352954376138783,31.0,0.01795274629367616
3678,2007-11-28,33.09000015258789,33.169998168945305,31.8700008392334,32.02000045776367,690000.0,0.042204729215366665,1.1138241387438257,1.2159099037004766,61.04650711484893,41.878026978238914,-1.290508211097265,-1.1045003284085197,0.056893346401523104,0.7891278115627784,11.254279192116599,1.4199981689453054,-0.491189552298259,1.191500186920166,-0.14859032154921437,2.53159069538955,0.5214549326854723,1.8615454411548562,-2.399999618530277,96.77427045767979,47.54217050617052,0.6700452542346916,11,-1.1600008010864329,-0.875,0.9449996948242188,1.7300004959106445,-3.7000007629394496,2,-0.02689632473691117,-1.1568584918891203,31.75,-3.181822910796494,30.790000915527344,-1.8571241730335943,31.20000076293945,-0.02689632473691117
3679,2007-11-29,32.630001068115234,32.889999389648445,32.34999847412109,32.630001068115234,290000.0,-0.013901453078013382,1.076940006162241,0.0,55.58699097152792,43.43251075598288,-0.8527777834110069,-0.7117066780120425,0.4508234693985571,1.2151842339620345,11.646313542714076,0.740001678466804,-0.31329003856802373,0.7510010719299309,-0.5304436509586594,2.032445794818525,0.11027871048563753,1.3917234333742279,-1.8904005813598665,77.31101999993612,26.492405354348392,0.6407223614442968,11,-0.7000017166137766,-0.41500091552734375,1.2874994277954102,1.389998435974121,-5.660001754760746,3,-0.002758202563340917,1.1138241387438257,33.09000015258789,-1.1568584918891203,31.75,-3.181822910796494,30.790000915527344,-0.002758202563340917
3680,2007-11-30,32.860000610351555,33.130001068115234,32.419998168945305,32.419998168945305,490400.0,0.007048713904611814,-2.227267998335446,100.0,65.20375885025794,45.72594224818824,-1.0803829862344827,-0.9693531054537274,0.17121712089141994,0.9506381217426707,12.176708219382368,0.710002899169929,-0.30768061856187146,0.9670006752014082,-0.3522508200212471,2.286252170424067,0.30737492759008234,1.6266264228127376,-2.0717921699523885,86.97487746473,28.76222172706376,0.6596257476113294,11,-0.9300012588500977,-0.9650001525878835,1.0574998855590891,1.1599988937378,-5.810001373291005,4,-0.013085827668558037,1.076940006162241,32.630001068115234,1.1138241387438257,33.09000015258789,-1.1568584918891203,31.75,-0.013085827668558037
3681,2007-12-03,33.0,33.34999847412109,32.810001373291016,33.02000045776367,615800.0,0.004260480433598612,-1.7000009536797378,-0.04545533361076432,64.53673381587816,48.49092995595224,-1.2289037503190592,-1.1360971694105757,-0.007468929858596596,0.7711266951286007,12.71459035049713,0.539997100830071,-0.2781694165666302,1.0869999885559096,-0.28831766353756905,2.4623176406493847,0.39934116250917384,1.774658814602649,-2.1641557650299106,86.27456553577088,23.541230519011933,0.687658826046738,12,-0.9800004959106516,-1.0750007629394567,0.41750049591064453,1.0199995040893555,-6.850000381469727,0,-0.020302974816524433,-2.227267998335446,32.860000610351555,1.076940006162241,32.630001068115234,1.1138241387438257,33.09000015258789,-0.020302974816524433
3682,2007-12-04,33.759998321533196,34.110000610351555,33.130001068115234,33.5,1070400.0,0.023030252167672627,1.041659547244501,-12.999618539004032,62.75165164896067,51.55066885323929,-1.8634954382356916,-1.8665690390244336,-0.7907055936474805,-0.022928398388131654,13.490963077944828,1.1100006103515554,-0.20895018284000955,1.7674983024597104,0.16463453374604597,3.3703620711733784,0.9660664181028764,2.5689301868165444,-2.8235879169970666,84.37489622404532,24.60776843894442,0.8014318843568333,12,-1.3599977493286133,-1.4549980163574148,-0.447498321533196,0.26000118255615945,-8.259998321533196,1,-0.07790282261622916,-1.7000009536797378,33.0,-2.227267998335446,32.860000610351555,1.076940006162241,32.630001068115234,-0.07790282261622916
3683,2007-12-05,34.09999847412109,34.470001220703125,33.84999847412109,34.11999893188477,823000.0,0.010071095067887725,-1.3846238491728338,-0.0769253341550225,65.17570463753977,54.92489415403244,-2.0069531030238394,-2.1730673828139047,-1.1449918707538913,-0.38273992762542264,14.812806635670775,0.710002899169929,-0.1521275966112512,2.015498447418203,0.1571300284382815,3.873866866398128,1.0863142379282422,2.9446826569081637,-2.973172657236031,82.54706286684896,24.26974492280378,0.9291842094899625,12,-1.4699974060058523,-1.6149978637695241,-0.832498550415032,-0.07999897003173118,-8.359998703002923,2,-0.1164222724633659,1.041659547244501,33.759998321533196,-1.7000009536797378,33.0,-2.227267998335446,32.860000610351555,-0.1164222724633659
3684,2007-12-06,34.630001068115234,34.689998626708984,33.720001220703125,34.040000915527344,698100.0,0.015542598759832105,1.7324052632427291,-29.499332443236717,68.70344619002083,58.44873476804602,-2.1991543797337414,-2.5951213277510234,-1.6882521991144657,-0.9266392908096819,15.753346861295828,0.9699974060058594,0.001200450703123579,2.392500972747804,0.23301920507905294,4.551982740416552,1.3127600889134285,3.4722418565821798,-3.235721218924734,97.35693627776368,39.62129454257405,1.0797408838343745,12,-1.8900012969970703,-2.035001754760742,-1.3875007629394531,-0.5800018310546875,-8.920001983642578,3,-0.1513139334925231,-1.3846238491728338,34.09999847412109,1.041659547244501,33.759998321533196,-1.7000009536797378,33.0,-0.1513139334925231
3685,2007-12-07,34.490001678466804,34.68000030517578,34.02000045776367,34.400001525878906,587000.0,-0.00404271976119952,1.8085254896231546,0.15254259205380571,66.76559979624764,61.7419234209212,-1.7247678022085964,-2.367809992255303,-1.574049144748784,-0.8026095991655637,16.2548186124027,0.6599998474121094,0.2116324785799577,2.12000150680543,-0.25156688035916375,4.4915698939700235,0.9342173132231366,3.3057857003877267,-2.7661499515244543,89.3618489134188,33.12171596285611,1.1857841935822968,12,-1.7450027465820384,-1.8950023651123118,-1.2475013732910227,-0.1450023651123118,-8.75000190734864,4,-0.21803427077845838,1.7324052632427291,34.630001068115234,-1.3846238491728338,34.09999847412109,1.041659547244501,33.759998321533196,-0.21803427077845838
3686,2007-12-10,34.06999969482422,34.61999893188477,33.90999984741211,34.52000045776367,507600.0,-0.012177499657960444,1.1846202602219316,-4.999999999999606,67.77109056689625,64.17127595468645,-0.8834757978190524,-1.791572863059585,-1.156564090584098,-0.399584980682846,16.519520098427538,0.7099990844726634,0.4750508760691474,1.5424995422363281,-0.8419665082705379,3.926965592743194,0.3502665169828987,2.734732567489761,-2.049533277905205,60.25641652646817,2.2802592744234857,1.1922330252534328,12,-0.7899999618530273,-1.4750003814697266,-0.8274993896484375,0.3099994659423828,-9.10000038146973,0,-0.20604639039166528,1.8085254896231546,34.490001678466804,1.7324052632427291,34.630001068115234,-1.3846238491728338,34.09999847412109,-0.20604639039166528
3687,2007-12-11,31.90999984741211,33.240001678466804,31.8700008392334,32.84999847412109,1077600.0,-0.06339888073847699,-1.6862849962227033,2.0888822955961355,52.386494994930764,63.20905238580666,1.4545704330069285,0.4489381234394685,0.9947879251399172,1.7351756324172953,16.053604945466365,2.1999988555908203,0.6812741050922355,-0.6540002822875977,-2.973068968550635,1.6650684039754395,-1.8135346254191163,0.5055340608439209,2.779998779296875,1.418405658201504,-57.658936075632276,1.159534343131518,12,1.369999885559082,0.6849994659423828,1.272500991821289,2.4099998474121094,-6.809999465942379,1,-0.18050768587982213,1.1846202602219316,34.06999969482422,1.8085254896231546,34.490001678466804,1.7324052632427291,34.630001068115234,-0.18050768587982213
3688,2007-12-12,31.559999465942386,32.86999893188477,31.09000015258789,32.529998779296875,644000.0,-0.010968360487100037,1.1575747767534508,1.0319156707181016,53.317532171251905,62.956890296887096,1.7486005901855997,0.7856637740379178,1.3183551495436454,2.0547712190968035,16.453283826100005,1.779998779296882,0.9279714023129699,-0.9700005531310971,-3.3286710149802836,1.3886699087180894,-2.1493357840556904,0.20933467779349613,3.0735992050170857,13.055542015729374,-49.35702826923375,1.1793352309245926,12,1.3299999237060511,1.0349998474121058,1.5825004577636683,2.7199993133544886,-5.069999694824222,2,-0.19201519545277446,-1.6862849962227033,31.90999984741211,1.1846202602219316,34.06999969482422,1.8085254896231546,34.490001678466804,-0.19201519545277446
3689,2007-12-13,31.32999992370605,31.78000068664551,31.04999923706055,31.3799991607666,871200.0,-0.007287691575677546,-1.3934449808640246,0.051545641705292716,50.76740951183806,61.352851481507116,1.9833754244421122,0.9983279340073246,1.5119339915849004,2.2589470331994512,17.33442497519887,0.7300014495849609,1.0595655087895892,-1.1565000534057681,-3.5721967840196704,1.2591966772081307,-2.3643484187127193,0.05134831190118305,3.1618548065185585,7.7135152687677495,-56.83651198625604,1.20784836530695,12,1.5399990081787145,1.264999389648441,1.5725002288818395,2.869998931884769,-3.2000007629394496,3,-0.17842324181935842,1.1575747767534508,31.559999465942386,-1.6862849962227033,31.90999984741211,1.1846202602219316,34.06999969482422,-0.17842324181935842
3690,2007-12-14,31.1200008392334,31.51000022888184,31.0,31.29999923706055,516600.0,-0.006702811521992924,-1.428572077329366,3.6000228885326604,51.995163129076325,59.959343627418015,2.146306271557229,1.1906117045332465,1.6926373771259762,2.4534548043733793,18.00671113149628,0.5100002288818395,0.9613086932032786,-1.3164992332458496,-3.8044513763937857,1.171452909902083,-2.5604753048198177,-0.07252316167188155,3.165342561401367,3.3149412884196443,-65.71949615520566,1.2439760715739665,12,1.7249984741210938,1.4749984741210938,1.5924997329711914,2.889998435974121,-3.25,4,-0.17384323935943735,-1.3934449808640246,31.32999992370605,1.1575747767534508,31.559999465942386,-1.6862849962227033,31.90999984741211,-0.17384323935943735
3691,2007-12-17,30.54999923706055,31.32999992370605,30.54999923706055,31.03000068664551,568200.0,-0.018316246362507838,-2.249993046145747,2.666698456093451,42.38578299313308,57.69646933232606,2.606308793700361,1.7162938696105208,2.2128982553683834,3.0072076769117295,18.563115270719877,0.7800006866455007,0.9226362192262911,-1.80250082015991,-4.429373114777842,0.8243714744580224,-3.1159369674688797,-0.4890646728509438,3.4725166915234347,0.0,-65.92724782911554,1.313436147308967,12,2.069999694824215,2.0450000762939418,1.9725017547607386,3.2700004577636683,-2.6999988555908203,0,-0.15744679496120317,-1.428572077329366,31.1200008392334,-1.3934449808640246,31.32999992370605,1.1575747767534508,31.559999465942386,-0.15744679496120317
3692,2007-12-18,31.36000061035156,31.479999542236328,30.63999938964844,30.770000457763672,617800.0,0.02651395723468264,1.0241015906865927,-1.2291632725235264,38.23129929586415,54.70264651658434,1.5869508074434542,0.9262145576056291,1.3560625113406495,2.1823093511276106,18.863474261358,0.9300003051757777,0.8092755432810748,-0.9749995231628468,-3.6244601814282795,1.674461135102586,-2.2997298522955667,0.3497308059698696,2.3152636490800838,34.913856889639774,-25.99150400060305,1.324730329132717,12,1.2599983215332067,1.2349987030029332,1.082499504089359,2.3799982070922887,-2.5200004577636683,1,-0.2037627924945833,-2.249993046145747,30.54999923706055,-1.428572077329366,31.1200008392334,-1.3934449808640246,31.32999992370605,-0.2037627924945833
3693,2007-12-19,30.93000030517578,31.29999923706055,30.68000030517578,31.21999931335449,557100.0,-0.013711744158379835,1.7555578161226193,-0.49152361555619906,38.38797849804182,51.33426121747555,1.6986275149990107,1.3821878940037067,1.7042520032157995,2.589970842864332,18.567259117883545,0.6800003051757777,0.6735748598612119,-1.376499843597415,-4.0755777666789825,1.3225780794841526,-2.726038805138195,-0.026960882056631164,2.432737452018749,30.894359371971024,-26.781797060139265,1.3495389615407836,12,1.6849994659423828,1.6899986267089844,1.322500228881836,2.6199989318847656,-2.1100006103515625,2,-0.1884901346971687,1.0241015906865927,31.36000061035156,-2.249993046145747,30.54999923706055,-1.428572077329366,31.1200008392334,-0.1884901346971687
3694,2007-12-20,31.270000457763672,31.270000457763672,30.43000030517578,31.10000038146973,745400.0,0.010992568678733328,8.882350301248751,-0.5862091645126657,39.30013949564908,48.28254340629793,0.9296515330487694,1.1209229407488124,1.3005017425087573,2.2402398390959917,17.991291277041153,0.8400001525878906,0.4936592693511983,-1.049999713897705,-3.7241487363945467,1.624149308599133,-2.3870742251461223,0.2870747973507157,1.8114634474174593,77.77779740070723,22.824259277350478,1.3370745112484193,12,1.2549991607666016,1.289999008178711,0.9825000762939453,2.279998779296875,-3.1100006103515625,3,-0.15286218793318684,1.7555578161226193,30.93000030517578,1.0241015906865927,31.36000061035156,-2.249993046145747,30.54999923706055,-0.15286218793318684
3695,2007-12-21,32.009998321533196,32.200000762939446,31.71999931335449,32.139999389648445,937700.0,0.023664785831040813,2.839953003646985,-0.764711822190408,43.83560797846282,45.62304534091644,-0.22253163169816403,0.46875266111547376,0.5124200266960699,1.4948750916973168,16.926212885748214,0.9300003051757741,0.26326154064170737,-0.3505017280578713,-2.9773467195086525,2.2763432633929135,-1.6639242237832619,0.9629207676675193,0.7532899516472966,89.26540156682718,36.69271310509836,1.3134224957253922,12,-0.1749973297119034,0.5500011444091868,0.11750221252442117,1.5400009155273509,-2.5799980163574148,4,-0.12121210135011196,8.882350301248751,31.270000457763672,1.7555578161226193,30.93000030517578,1.0241015906865927,31.36000061035156,-0.12121210135011196
3696,2007-12-24,32.36999893188477,32.419998168945305,31.739999771118164,31.88999938964844,195000.0,0.011246505130536155,1.3448300809640283,-3.692273834325748,40.89122870170396,44.345793530557906,-0.9488150062998635,0.24579262804693514,0.10301412870263249,1.124361268933825,15.434284359268963,0.6799983978271413,-0.06100640150658876,-0.06950101852416424,-2.590373774884469,2.4513717378361406,-1.3299373967043167,1.1909353596559882,0.11329478513515312,97.48747282744202,46.91599006441266,1.2604363781801529,12,-0.7199993133544957,0.19000053405761008,-0.3249988555908274,1.1800003051757741,-1.7499980926513743,0,-0.13901755456095588,2.839953003646985,32.009998321533196,8.882350301248751,31.270000457763672,1.7555578161226193,30.93000030517578,-0.13901755456095588
3697,2007-12-26,32.31999969482422,32.380001068115234,32.02000045776367,32.25,654500.0,-0.0015446165804875456,2.7894314166398972,0.14583283662748542,37.87467426972499,42.62992043038825,-0.9326156508269214,0.3590953302303248,0.10426509725100885,1.181652358047259,14.230684107447022,0.3600006103515625,-0.38995633175094824,-0.14800024032592773,-2.648859989427976,2.352859508776117,-1.3984301148769518,1.1024296342250963,-1.8899993896484375,94.97494565488297,46.44681526474449,1.2504298745510227,12,-0.8950004577636754,0.23999977111816406,-0.27499961853027344,1.2299995422363281,-2.35000038146973,2,-0.13830443550623928,1.3448300809640283,32.36999893188477,2.839953003646985,32.009998321533196,8.882350301248751,31.270000457763672,-0.13830443550623928
3698,2007-12-27,32.200000762939446,32.490001678466804,32.130001068115234,32.189998626708984,585100.0,-0.0037128382740668764,-4.538587945302064,0.1428882833786451,32.46753103776271,40.596600599935435,-0.7959924813303978,0.4311018424459192,0.1882681411255831,1.2920328833662396,14.936347970345215,0.3600006103515696,-0.7259007620999398,-0.22349920272827717,-2.7093859720663644,2.2623875666098137,-1.4664425873973244,1.01944418194077,-1.7310004425048753,85.92229503885925,41.770820345270195,1.2429433846690454,12,-0.7399997711181534,0.3599987030029368,-0.17750072479247336,1.3499984741211009,-3.1300010681152273,3,-0.10434784256957985,2.7894314166398972,32.31999969482422,1.3448300809640283,32.36999893188477,2.839953003646985,32.009998321533196,-0.10434784256957985
3699,2007-12-28,32.540000915527344,32.709999084472656,32.27000045776367,32.36999893188477,389400.0,0.010559010699751958,-1.3783778210798718,16.996567505732187,36.325382392579904,38.85551385143583,-1.0575126562251,0.08855357878918113,-0.17742696621105836,0.9302427135294522,15.577998306531804,0.5099983215332102,-0.7870601197206284,0.12100095748901651,-2.3636373898889858,2.605639304867019,-1.1213182161999882,1.3633201311780176,-1.990160540771484,82.82846381334957,42.56185280530917,1.242319173689002,12,-0.970001220703125,0.019998550415039062,-0.600001335144043,1.0099983215332031,-3.6900005340576136,4,-0.11432087019174075,-4.538587945302064,32.200000762939446,2.7894314166398972,32.31999969482422,1.3448300809640283,32.36999893188477,-0.11432087019174075
3700,2007-12-31,32.43000030517578,32.689998626708984,32.220001220703125,32.43000030517578,517700.0,-0.003380473486682467,-1.2380926430517711,0.0,37.97654352614525,38.36559835510385,-0.8293632144350944,0.17358784360648372,-0.1000873640726212,0.9938013634937377,16.34290795248959,0.4699974060058594,-0.8353974774605888,0.032500362396241655,-2.4434970900369777,2.508497814829461,-1.205498363820368,1.2704990886128513,-1.750550407836915,71.13412603060804,32.01653291155951,1.2379987262166103,12,-0.8600006103515625,0.12999916076660156,-0.5125007629394531,1.1199989318847656,-2.75,0,-0.13166822132536904,-1.3783778210798718,32.540000915527344,-4.538587945302064,32.200000762939446,2.7894314166398972,32.31999969482422,-0.13166822132536904
3701,2008-01-02,32.330001831054695,32.68000030517578,31.8700008392334,32.279998779296875,1054000.0,-0.00308351752019953,1.1599985758463542,100.0,54.4117870981444,40.16343033313499,-0.5032393206274755,0.23275138719847632,-0.016854333420724288,1.0367246381549222,17.012978593120163,0.8099994659423828,-0.8407464123948998,-0.03399820327758363,-2.493749190887648,2.425752784332481,-1.2638736970826159,1.1958772905274486,-1.5287189824878027,54.76213723402166,10.426580280152763,1.2298754938050327,1,-0.7600021362304759,0.2299976348876882,-0.4375019073486399,1.2199974060058523,-2.6500015258789134,2,-0.08970001118568782,-1.2380926430517711,32.43000030517578,-1.3783778210798718,32.540000915527344,-4.538587945302064,32.200000762939446,-0.08970001118568782
3702,2008-01-03,31.1299991607666,32.43000030517578,31.1299991607666,32.060001373291016,981600.0,-0.03711730907281996,-1.7956947347048435,-18.59890906316489,46.16755562929576,41.02782779216321,0.7383522425641722,1.2918525766409772,1.1508035440417217,2.205945051535565,17.102775583977518,1.3000011444091797,-0.8694175813935487,-1.1025009155273438,-3.5289942933005776,1.32399246224589,-2.315747604413964,0.11074577335927316,-0.21419333804536222,0.0,-46.297364676822724,1.2132466888866174,1,0.4400005340576172,1.4300003051757812,0.8100008964538574,2.4200000762939453,-1.3199996948242152,3,-0.01638285689952601,1.1599985758463542,32.330001831054695,-1.2380926430517711,32.43000030517578,-1.3783778210798718,32.540000915527344,-0.01638285689952601
3703,2008-01-04,30.1299991607666,31.04999923706055,29.989999771118164,31.01000022888184,2826900.0,-0.032123354544137284,1.208334326745018,0.9462354565012785,40.59560688056476,41.17176861270939,1.8024891157106353,2.086137780411896,2.095533211294338,3.1743044632657202,17.17931765109998,1.1399993896484375,-0.7802840722735276,-1.904000949859622,-4.3367727344403235,0.5287708347210796,-3.1203868421499763,-0.6876150575692712,2.5799999237060547,5.147037683468402,-44.12943444443811,1.2163858922903512,1,1.2200002670288086,2.2100000381469727,1.8100008964538574,3.4200000762939453,-0.6199989318847621,4,-0.005310317021862243,-1.7956947347048435,31.1299991607666,1.1599985758463542,32.330001831054695,-1.2380926430517711,32.43000030517578,-0.005310317021862243
3704,2008-01-07,29.38999938964844,30.29999923706055,28.479999542236328,29.8799991607666,2585900.0,-0.024560232052105113,1.736841803348033,0.5568172458786085,37.4819029648361,40.46580138897309,2.5119213377917617,2.5438669763095696,2.7911564829677182,3.889855078898794,17.390215959438354,1.8199996948242223,-0.733539008750693,-2.382000637054439,-4.765758665309168,0.0017573912002895042,-3.5738796511818016,-1.1901216229270766,3.2655997085571222,21.615202976370703,-32.09227210286626,1.1918790141273639,1,1.2049999237060511,2.194999694824215,2.6825003623962367,4.159999847412106,0.010000228881832385,0,-0.010888047004755319,1.208334326745018,30.1299991607666,-1.7956947347048435,31.1299991607666,1.1599985758463542,32.330001831054695,-0.010888047004755319
3705,2008-01-08,26.96999931335449,29.309999465942386,26.75,29.209999084472656,2608000.0,-0.08234093659581054,1.0983597587048135,4.5714302396643465,29.566211015025175,39.20746609045323,4.628555882286456,4.607847856872191,5.13032979311453,6.290565545598742,17.903341231817983,2.639999389648441,-0.7180297168995544,-4.426000595092777,-7.3219175826886165,-1.530083607496941,-5.873959088890697,-2.9780421012948572,5.5185758026123075,3.709937639673819,-54.44518710572798,1.4479584937979186,1,2.7600002288818395,3.7500000000000036,5.102500438690189,6.579999923706058,1.730001449584961,1,0.06970712332144324,1.736841803348033,29.38999938964844,1.208334326745018,30.1299991607666,-1.7956947347048435,31.1299991607666,0.06970712332144324
3706,2008-01-09,27.04999923706055,27.10000038146973,26.13999938964844,27.0,2142100.0,0.002966256052755911,11.799883017139926,-0.022321090254215387,23.163125600945705,37.572849571699976,4.1510841930991695,4.189773363675666,4.965220168519512,6.200486970783043,18.716997979710854,0.9600009918212891,-0.7405438616722897,-3.9950006484985323,-7.210375517443996,-0.7796257795530721,-5.602688082971266,-2.387313214025802,5.094261371948239,14.467404053403335,-44.70144733947681,1.6076874344727303,1,2.3749999999999964,3.3649997711181605,4.862500667572014,6.4999999999999964,1.3000011444091797,2,0.09722739897574306,1.0983597587048135,26.96999931335449,1.736841803348033,29.38999938964844,1.208334326745018,30.1299991607666,0.09722739897574306
3707,2008-01-10,26.149999618530273,27.239999771118164,24.07999992370605,25.53000068664551,7454000.0,-0.033271705874845625,1.2571433631742674,12.400167849239912,21.88234259265299,36.39671752224334,4.563756592629229,4.886664416544274,5.773699946957741,7.06798728915588,20.64799132913609,3.159999847412113,-0.8940082035074397,-4.607000255584715,-8.463981387605727,-0.7500191235637033,-6.535490821595218,-2.6785096895742093,5.513920092929688,29.698707299125676,-31.68155303129809,1.9284905660105058,1,2.244999885559082,3.234999656677246,5.822499752044671,6.55000114440918,1.5699996948242152,3,0.13499046799771652,11.799883017139926,27.04999923706055,1.0983597587048135,26.96999931335449,1.736841803348033,29.38999938964844,0.13499046799771652
3708,2008-01-11,25.5,25.90999984741211,24.86000061035156,25.75,2914300.0,-0.024856582333166566,2.684209821846862,-0.4032265011167261,17.253109780176544,34.27757612086519,4.652694973994112,5.332801590802113,6.321450308811979,7.671478336989466,21.971345226336783,1.2899990081787145,-1.092748923937041,-4.95399990081787,-9.445336615597313,-0.46266318603842294,-7.199668258207595,-2.708331543428148,5.405527732684568,22.82958574039023,-34.969689989376704,2.245668357389723,1,2.8849992752075195,3.8849992752075195,6.8525004386901855,7.155000686645508,2.489999771118164,4,0.16901958689970153,1.2571433631742674,26.149999618530273,11.799883017139926,27.04999923706055,1.0983597587048135,26.96999931335449,0.16901958689970153
3709,2008-01-14,25.739999771118164,25.90999984741211,25.38999938964844,25.6299991607666,2069600.0,0.009411755730124094,1.3111092273131704,-0.44000244140625,12.27437452847083,31.42177956556803,3.7399748972998346,4.903969486686332,5.972144785979541,7.382699976013583,23.33166165778366,0.5200004577636683,-1.2896571151979934,-4.434500122070311,-9.370074895907585,0.5010746517669631,-6.902287508988948,-1.966712735151674,4.482975180668554,31.739961619619972,-21.16699758683858,2.467787386918637,1,2.640000343322754,3.6449995040893555,6.817501068115234,6.870000839233398,1.7700004577636754,0,0.14646466555115678,2.684209821846862,25.5,1.2571433631742674,26.149999618530273,11.799883017139926,27.04999923706055,0.14646466555115678
3710,2008-01-15,25.709999084472656,25.709999084472656,24.809999465942386,25.40999984741211,2130700.0,-0.0011655278520698031,5.000012715689866,2.727250658898599,8.270675254038437,26.294989360667362,3.035738700229924,4.751496941645925,5.904422103507791,7.349361008060029,24.7793285613649,0.9300003051757777,-1.4709574021583975,-4.194000720977783,-9.491148049322213,1.1031466073666465,-6.842574385150002,-1.5454270568055684,3.8986783645059937,51.582254413761945,4.136205690884907,2.6485736641722153,1,2.5450010299682617,3.6700010299682617,6.957500457763672,6.900001525878906,2.1100006103515625,1,0.14352394653666734,1.3111092273131704,25.739999771118164,2.684209821846862,25.5,1.2571433631742674,26.149999618530273,0.14352394653666734
3711,2008-01-16,25.739999771118164,26.10000038146973,25.270000457763672,25.61000061035156,1811600.0,0.0011668878924087078,-1.049383878890355,0.43333163790802653,8.668347337727582,22.12841066160423,2.2044632705233447,4.577349838248374,5.7743871639675675,7.2619389056043175,25.72860846732005,0.8299999237060582,-1.7443163802906128,-3.9235000610351562,-9.525166785061352,1.678166662991039,-6.724333423048257,-1.1226666990220586,3.3158099253332267,52.53164327750118,10.639246637266858,2.800833362013098,1,1.8249998092651367,3.609999656677246,6.929999351501465,6.870000839233398,2.5200004577636754,2,0.11499615455096412,5.000012715689866,25.709999084472656,1.3111092273131704,25.739999771118164,2.684209821846862,25.5,0.11499615455096412
3712,2008-01-17,24.96999931335449,25.85000038146973,24.86000061035156,25.790000915527344,1518600.0,-0.029914547964668636,1.1063812950078213,-6.3077453526415495,8.013941141586727,18.508225579495562,2.2448459968478893,5.105862011315068,6.44720572256038,7.955087081601025,26.991621526595853,0.9899997711181712,-2.092561755997046,-4.374000453948977,-10.28844146618518,1.5404405582872265,-7.331220960067075,-1.4167799478308751,3.588229405822368,12.403080144070703,-22.931726944626096,2.9572205061181016,1,2.220000267028812,3.690001487731937,7.967500209808353,7.640001296997074,3.85000038146973,3,0.1353624814201555,-1.049383878890355,25.739999771118164,5.000012715689866,25.709999084472656,1.3111092273131704,25.739999771118164,0.1353624814201555
3713,2008-01-18,25.10000038146973,25.81999969482422,24.71999931335449,25.03000068664551,1973900.0,0.005206290416104098,-2.1883956214064018,-0.08536531470027899,5.71430063571465,14.978491987370958,1.4821711376862297,4.760785407130786,6.21662828098717,7.745335370401786,28.338996178997377,1.1000003814697301,-2.6110761687227395,-3.952499389648434,-10.107593085794615,2.2025943064977476,-7.030046237721525,-0.8749525415753432,3.0104054581600472,27.53628797072121,-1.7169110980913516,3.0775468480730908,1,1.5949993133544886,3.37499904632568,7.837499141693112,7.510000228881832,3.5499992370605433,4,0.10438242597872605,1.1063812950078213,24.96999931335449,-1.049383878890355,25.739999771118164,5.000012715689866,25.709999084472656,0.10438242597872605
3714,2008-01-22,26.489999771118164,26.770000457763672,24.28000068664551,24.53000068664551,1827000.0,0.055378460897339776,-1.024390811228243,28.000108991825563,19.31818607245684,13.83982254930781,-0.40504892571406614,3.1561358887513684,4.762374886572712,6.299623966006919,29.0954819916574,2.4899997711181605,-3.0048160962604165,-2.3234999656677253,-8.487252651476453,3.840252720140999,-5.405376308572087,0.7583763772366368,1.217365476919241,88.75499147055059,62.12264964170428,3.081876342904362,1,-0.8299999237060547,1.9049997329711914,6.252499580383301,6.120000839233398,1.6200008392333949,1,0.056625142052112665,-2.1883956214064018,25.10000038146973,1.1063812950078213,24.96999931335449,-1.049383878890355,25.739999771118164,0.056625142052112665
3715,2008-01-23,28.1299991607666,28.35000038146973,25.65999984741211,26.0,1852700.0,0.06191013226948061,1.0933843245726436,1.0867347733173498,31.283415778256696,14.742077013453475,-2.082159444217794,1.2759724017362295,3.067149396510466,4.5921261975225605,30.618986270734027,2.6900005340576207,-3.27412627390137,-0.48950061798095845,-6.471194168470824,5.492192932508907,-3.480347393225891,2.501346157263974,-4.04999923706055,94.59456419657963,68.56601619262909,2.990846775244933,1,-1.914999008178711,0.2650003433227539,4.602499961853027,4.480001449584961,-1.1700000762939453,2,-0.022040488815566195,-1.024390811228243,26.489999771118164,-2.1883956214064018,25.10000038146973,1.1063812950078213,24.96999931335449,-0.022040488815566195
3716,2008-01-24,27.8700008392334,28.239999771118164,27.059999465942386,28.239999771118164,1574000.0,-0.009242741887309669,5.378398441124598,-0.17370848716747872,34.14397515251373,16.10448063121578,-1.8926432456028408,1.2454093018829866,3.2974206617326196,4.7907319304354345,32.50174449222506,1.1800003051757777,-3.4898354964244227,-0.5244990348815932,-6.245027715782996,5.196029646019809,-3.3847633753322945,2.335765305569108,-3.7046009063720753,88.20639856934774,56.452918572322545,2.8602643404507013,1,-1.5550003051757777,0.524998664855957,4.849998474121094,4.739999771118164,-0.610000610351559,3,-0.0017940847830471007,1.0933843245726436,28.1299991607666,-1.024390811228243,26.489999771118164,-2.1883956214064018,25.10000038146973,-0.0017940847830471007
3717,2008-01-25,27.85000038146973,28.149999618530273,27.489999771118164,28.01000022888184,997600.0,-0.0007176339132187737,2.000008669793621,0.43243326838019236,37.741941041182784,18.381017437994252,-1.7948899066998756,0.9627172352272098,3.2784668817498677,4.736784511352564,34.48624930750539,0.6599998474121094,-3.422483935215883,-0.3209995269775341,-5.736941220083896,5.094942166128828,-3.028970373530715,2.386971319575647,-3.600908439636239,87.71498679383575,50.423285483933626,2.7079708465531804,1,-1.5349998474121094,0.5449991226196254,4.757498741149899,4.760000228881832,-0.22000122070312855,4,0.014721717838284354,5.378398441124598,27.8700008392334,1.0933843245726436,28.1299991607666,-1.024390811228243,26.489999771118164,0.014721717838284354
3718,2008-01-28,28.84000015258789,28.84000015258789,27.53000068664551,27.790000915527344,1171000.0,0.03554756759633171,1.495238891048527,-6.5625014901175405,47.12042261256852,22.25280055844955,-2.5270307593161867,-0.30768725385882334,2.226041364087145,3.6727334475913196,36.48393267864424,1.3099994659423793,-3.2885520789493263,0.8370002746582017,-4.251257606218438,5.925258155534841,-1.7071286657801181,3.3811292150965215,-4.508890041961674,100.0,58.21682645936209,2.544128940438319,1,-2.2799997329711914,-0.44500064849853516,3.7674989700317383,3.770000457763672,-1.25,0,-0.0006934971448631089,2.000008669793621,27.85000038146973,5.378398441124598,27.8700008392334,1.0933843245726436,28.1299991607666,-0.0006934971448631089
3719,2008-01-29,28.81999969482422,29.21999931335449,28.20000076293945,29.040000915527344,1022300.0,-0.0006934971448631089,2.5172484099893224,-0.20952512434105597,62.93706629490707,28.32684400743495,-2.2620671985016614,-0.6120495222245772,2.1833861309355598,3.6251594014711372,38.75684889387292,1.019998550415039,-3.0474038471667484,1.002999877929689,-3.6393778947998285,5.645377650659206,-1.3181890084350698,3.3241887642944477,-4.308533982519535,88.76405397368832,40.42308477480073,2.321188886364758,1,-2.0699996948242188,-0.4250001907348633,3.797499656677246,3.7900009155273438,-1.9400005340576172,1,-0.005898684180918878,1.495238891048527,28.84000015258789,2.000008669793621,27.85000038146973,5.378398441124598,27.8700008392334,-0.005898684180918878
3720,2008-01-30,28.15999984741211,28.979999542236328,28.13999938964844,28.59000015258789,919400.0,-0.022900758306761526,-2.5744594506850595,1.9545359966708282,57.17982326057441,33.71700799886238,-1.3611237624846702,-0.3039323217140648,2.774348299641659,4.2178510417189585,41.10213319176367,0.8400001525878871,-2.6914175923894064,0.5565000534057631,-3.555015722867118,4.6680158296786445,-1.4992578347306775,2.612257941542204,-3.3660221190444375,50.925947184099776,-1.6295831998471186,2.0557578881364416,1,-1.4099998474121094,0.2349996566772461,4.382499694824219,4.415000915527344,-1.4300003051757812,2,-0.0017755410984189313,2.5172484099893224,28.81999969482422,1.495238891048527,28.84000015258789,2.000008669793621,27.85000038146973,-0.0017755410984189313
3721,2008-01-31,29.43000030517578,29.65999984741211,27.09000015258789,27.78000068664551,1056400.0,0.04509944831836998,1.4360201654784148,-3.837205691879128,70.24691686527032,40.63178307927167,-2.293878158951639,-1.8997335901887098,1.4450980810720182,2.8971436564372084,43.371141057203,2.5699996948242188,-2.2643102111684144,1.9715005874633782,-1.6083392080300882,5.551340382956845,0.18158068971664676,3.7614204852101096,-4.370461281708899,91.05060040670318,34.13307790030478,1.789919897746733,1,-2.4600000381469727,-1.0350008010864258,2.7674999237060547,3.145000457763672,-2.970001220703125,3,-0.08392800526980393,-2.5744594506850595,28.15999984741211,2.5172484099893224,28.81999969482422,1.495238891048527,28.84000015258789,-0.08392800526980393
3722,2008-02-01,30.6200008392334,31.770000457763672,29.93000030517578,30.0,2817800.0,0.040434948070603216,-3.842104206455369,0.37575817125682826,79.62963003844058,48.84459745735233,-2.903473834973635,-3.2990446888298024,0.22521782839552884,1.6705054272483792,44.291898934306886,2.3400001525878906,-1.747992289595885,3.187001037597657,-0.2884656961709098,6.662467771366224,1.4492676707133754,4.9247344044819386,-5.192424949850899,75.42736018075796,13.61144055157763,1.7377333668842825,2,-2.5950002670288086,-2.225001335144043,1.4849987030029297,1.9399986267089844,-3.560001373291012,4,-0.1097322181012611,1.4360201654784148,29.43000030517578,-2.5744594506850595,28.15999984741211,2.5172484099893224,28.81999969482422,-0.1097322181012611
3723,2008-02-04,29.96999931335449,30.6200008392334,29.709999084472656,30.6200008392334,827400.0,-0.02122800483552123,1.7999988262497506,-1.04838813876866,73.37015533610631,54.85037181998004,-1.665120344569683,-2.8054831290203808,0.8439404399805035,2.279238582745162,44.278919383335015,0.9100017547607422,-1.2161435706237675,2.5449995040893505,-0.9049710164567699,5.994970024635471,0.8200142438162921,4.269984764362409,-3.908180967133873,61.538439593294534,-3.913267932498563,1.7249852602730595,2,-1.254999160766598,-1.5749998092651332,2.022500038146976,2.590000152587894,-2.84999847412109,0,-0.07807808495828672,-3.842104206455369,30.6200008392334,1.4360201654784148,29.43000030517578,-2.5744594506850595,28.15999984741211,-0.07807808495828672
3724,2008-02-05,29.06999969482422,29.899999618530273,28.8700008392334,29.65999984741211,778600.0,-0.030030017989664537,-1.0808101047310055,0.9076904116342075,66.93548356084997,58.81171268471262,-0.403045321251291,-2.0350229708637855,1.7176771271126725,3.13950258056758,43.45016453467995,1.0999984741210902,-0.5645135849075942,1.6609998703002944,-1.753384256869424,5.075383997470013,-0.04619219328456481,3.3681919338851536,-2.437363137449296,42.30767976759692,-23.869892239939674,1.7071920635848585,2,0.3450002670288086,-0.6750001907348633,2.940000534057617,3.489999771118164,-1.9400005340576172,1,-0.05091157749478181,1.7999988262497506,29.96999931335449,-3.842104206455369,30.6200008392334,1.4360201654784148,29.43000030517578,-0.05091157749478181
3725,2008-02-06,28.85000038146973,29.79999923706055,28.729999542236328,29.170000076293945,659800.0,-0.007567915915515422,-2.8214181102308693,0.5423722238386129,65.38081316813798,62.28247246422644,-0.07841997367629006,-1.7570415668813624,1.9018680042585174,3.3140917968894605,41.77524636061221,1.0699996948242223,0.13481588944323164,1.3470005035400412,-2.119611100192458,4.81361210727254,-0.3863052983262101,3.0803063054062925,-1.7036274340559316,37.606840045189564,-29.045318543596444,1.73330580186625,2,0.5799999237060511,-0.4650011062622106,3.2149991989135707,3.7099990844726527,-2.1900005340576207,2,-0.068284270178674,-1.0808101047310055,29.06999969482422,1.7999988262497506,29.96999931335449,-3.842104206455369,30.6200008392334,-0.068284270178674
3726,2008-02-07,29.68000030517578,30.040000915527344,28.5,28.71999931335449,742100.0,0.028769494375437077,-1.2000019073491526,-3.0000059604702063,73.15634688538603,66.21740644691567,-0.6980817036485334,-2.5085189785962143,1.0581835663212829,2.4401731422094812,39.70039475339132,1.5400009155273438,0.7026299995767502,2.0455003738403335,-1.546036668519939,5.637037416200606,0.24973185266019726,3.8412688950204696,-2.071264606726995,36.085631192320214,-35.88253118355093,1.7957685211801366,2,-0.25,-1.3000001907348633,2.3849992752075195,2.8799991607666016,-3.6800003051757812,3,-0.09939355568082708,-2.8214181102308693,28.85000038146973,-1.0808101047310055,29.06999969482422,1.7999988262497506,29.96999931335449,-0.09939355568082708
3727,2008-02-08,29.68000030517578,30.15999984741211,28.88999938964844,29.54999923706055,693500.0,0.0,1.3302757430784187,0.13541763938034654,72.80876681349835,69.07166691368566,-0.4595208694940176,-2.3510395749142674,1.0132685323106188,2.3961278289782513,36.818663664859,1.2700004577636683,1.0706178567077664,1.8690003395080552,-1.762099027432889,5.500099706448999,0.053450656037583144,3.6845500229785273,-1.6551381307955069,55.66036971959287,-21.022297682886055,1.8155496834704723,2,-0.25,-1.4250001907348633,2.3849992752075195,2.8799991607666016,-1.2900009155273402,4,-0.1084906060510249,-1.2000019073491526,29.68000030517578,-2.8214181102308693,28.85000038146973,-1.0808101047310055,29.06999969482422,-0.1084906060510249
3728,2008-02-11,29.809999465942386,30.11000061035156,28.79999923706055,29.60000038146973,887900.0,0.004380025587261693,2.2345658081258017,1.615364300595719,68.90660681327623,69.73494919350446,-0.488865134060795,-2.2573226935212176,0.795740069244335,2.1939706318045005,33.80477888281973,1.3100013732910085,1.425803307292263,1.7834995269775433,-1.781082556766446,5.3480816107215325,0.0012084851055504942,3.565790568849536,-1.4106234632237715,78.91563773241526,3.604714836610384,1.7822910418719937,2,-0.3799991607666051,-1.884999275207523,2.2550001144409144,2.7499999999999964,-1.8400001525878977,0,-0.09225092416193592,1.3302757430784187,29.68000030517578,-1.2000019073491526,29.68000030517578,-2.8214181102308693,28.85000038146973,-0.09225092416193592
3729,2008-02-12,29.51000022888184,30.03000068664551,29.21999931335449,30.03000068664551,902900.0,-0.010063711587894986,2.1153871547518888,-2.476203451407811,59.27420243843291,69.96765799104429,-0.09017964838574954,-1.7501331890550311,1.017748736249434,2.431469856030848,30.62802002213053,0.8100013732910227,1.737849559731277,1.2950002670288114,-2.1574347461436254,4.747435280201248,-0.43121723955740876,3.0212177736150316,-0.7735617806587207,60.843392874788506,-11.531403285027352,1.7262175065862189,2,-0.07999992370605824,-1.5850000381469762,2.3349990844726527,2.8299989700317347,-0.18000030517578836,1,-0.08098947377537857,2.2345658081258017,29.809999465942386,1.3302757430784187,29.68000030517578,-1.2000019073491526,29.68000030517578,-0.08098947377537857
3730,2008-02-13,29.399999618530273,29.489999771118164,28.81999969482422,29.209999084472656,871600.0,-0.003727570637017674,2.6216138194827487,-0.365385320764406,60.49381747016008,68.88398028047648,0.23938658059538653,-1.422442113057194,1.0394578561412686,2.4852008113716835,27.221549758306285,0.6900005340576207,1.8819311730053698,1.0004996299743638,-2.2783031141103116,4.279302374059039,-0.6389017420679721,2.6399010020166997,2.3700008392333984,54.21684947341087,-15.487994386188753,1.6394013720423377,2,0.7350006103515625,-1.4749994277954102,1.6899995803833008,2.184999465942383,1.0,2,-0.07721090092575822,2.1153871547518888,29.51000022888184,2.2345658081258017,29.809999465942386,1.3302757430784187,29.68000030517578,-0.07721090092575822
3731,2008-02-14,28.70000076293945,29.5,28.440000534057614,29.5,759700.0,-0.023809485192973545,1.6500011920940412,-4.2105104652913905,55.33249971581217,66.18429913351778,0.9218920954943997,-0.5157606076354035,1.6366975048646388,3.12939777482244,24.246410051072107,1.0599994659423864,1.8676731625290728,0.15250072479247834,-2.878718565394447,3.1837200149794036,-1.3631089203009843,1.668110369885941,3.0109996795654332,15.116298411466245,-50.149495509579666,1.5156096450934629,2,0.8299999237060582,-0.7750005722045863,1.5249986648559606,2.0199985504150426,1.1700000762939489,3,-0.07108016938318729,2.6216138194827487,29.399999618530273,2.1153871547518888,29.51000022888184,2.2345658081258017,29.809999465942386,-0.07108016938318729
3732,2008-02-15,28.35000038146973,28.63999938964844,27.84000015258789,28.51000022888184,859900.0,-0.012195134918660977,2.8095367847411614,0.19999999999999912,46.65757314994339,63.216234446166354,1.0236814022814187,0.1058725583849558,1.853252206288584,3.4246669540750396,21.126832842484625,0.860000610351559,1.9458545621206156,-0.36649971008300497,-2.8927265052181923,2.1597270850521824,-1.6296131076505986,0.8966136874845887,3.2301600646972624,22.466965904679835,-36.81870599086824,1.2631133975675939,2,0.6499996185302699,-0.42500019073486683,1.5699987411498988,2.064998626708981,0.5599994659423793,4,-0.08289242856609447,1.6500011920940412,28.70000076293945,2.6216138194827487,29.399999618530273,2.1153871547518888,29.51000022888184,-0.08289242856609447
3733,2008-02-19,27.71999931335449,29.18000030517578,27.53000068664551,28.459999084472656,1208500.0,-0.0222222595992283,-1.946435717922836,4.625002980235103,43.073045922658196,60.564852486367265,1.4538428919693764,0.993140273448585,2.328774667967952,3.9984321994773744,17.59816485302844,1.6499996185302699,1.7790287788062535,-1.1275007247924833,-3.0678955611701717,0.8128941115852051,-2.0976981429813293,-0.15730330660363734,3.6357515151977573,7.59994506835909,-45.97585927509682,0.970197418188845,2,1.12500095367432,0.3050012588501012,1.1700000762939489,1.664999961853031,0.9000015258789098,1,0.024170277521297523,2.8095367847411614,28.35000038146973,1.6500011920940412,28.70000076293945,2.6216138194827487,29.399999618530273,0.024170277521297523
3734,2008-02-20,27.989999771118164,28.239999771118164,27.40999984741211,27.56999969482422,1496300.0,0.0097402764953749,-1.2432437308781796,-0.5675678462160999,48.87417185082263,58.73078122888778,1.1337606828519782,0.8867416386238034,1.887161836647529,3.670799944639537,15.135859301262144,0.8299999237060547,1.3968006536260695,-0.9325002670288072,-2.5836164301046765,0.7186158960470621,-1.7580583485667418,-0.10694218549087253,3.059691046081543,27.751190495746343,-25.079168481261355,0.825558081537935,2,0.7950000762939453,0.03500080108642578,0.8949995040893555,1.3949995040893555,-0.2199993133544922,2,-0.0007145572678536327,-1.946435717922836,27.71999931335449,2.8095367847411614,28.35000038146973,1.6500011920940412,28.70000076293945,-0.0007145572678536327
3735,2008-02-21,27.51000022888184,28.670000076293945,27.45000076293945,27.899999618530273,1618600.0,-0.01714896556489498,-3.7843267785149033,-0.9285698066766188,35.798816484570395,54.57994451768604,1.5686524215637476,1.3891323824356583,2.19094638260259,4.084522299088121,14.065712103064076,1.2199993133544957,1.0819291226206644,-1.3814998626708963,-3.116420149667743,0.3534204243259502,-2.2489600061693196,-0.514039719172473,3.1757214913391074,4.784706898030946,-41.4260447406283,0.8674601434984225,2,1.2749996185302699,0.5150003433227504,1.3724994659423793,1.87499904632568,1.0100002288818324,3,0.06615774917055273,-1.2432437308781796,27.989999771118164,-1.946435717922836,27.71999931335449,2.8095367847411614,28.35000038146973,0.06615774917055273
3736,2008-02-22,27.81999969482422,27.88999938964844,26.940000534057614,27.6299991607666,1455300.0,0.011268610082268316,4.757570152876838,-0.48718161899918283,26.19046306084735,49.4001329896137,1.0807140953037617,1.133299756928146,1.7182409605736488,3.723586170646165,13.080047051778015,0.9499988555908274,0.8789267944356212,-1.069000339508058,-2.8102510867455024,0.6722504077293863,-1.9396257131267802,-0.1983749658893359,2.538149838115846,39.28568083412461,-3.095964525930391,0.8706253736187225,2,0.7050008773803675,0.2050008773803711,0.9975004196166992,1.5649995803833008,1.5900001525878906,4,0.0927390349391719,-3.7843267785149033,27.51000022888184,-1.2432437308781796,27.989999771118164,-1.946435717922836,27.71999931335449,0.0927390349391719
3737,2008-02-25,28.26000022888184,28.290000915527344,27.540000915527344,27.85000038146973,1231700.0,0.015815979111584166,2.191481072657668,2.157887868292928,34.92063812437942,45.62391424640294,0.46723898700492583,0.7648020976819581,1.1869265753830511,3.244111056854056,11.89801358518698,0.75,0.7088897711796456,-0.64949979782104,-2.3483847426846687,1.0493851470425888,-1.4989422702528543,0.19994267461077442,1.6879714241923303,58.928563825937616,18.186487840830857,0.8494424724318136,2,0.225000381469723,-0.23499965667724965,0.19749927520751598,1.12499904632568,0.20999908447264914,0,0.056971004858879404,4.757570152876838,27.81999969482422,-3.7843267785149033,27.51000022888184,-1.2432437308781796,27.989999771118164,0.056971004858879404
3738,2008-02-26,28.81999969482422,29.10000038146973,28.03000068664551,28.10000038146973,898800.0,0.019815975279789955,-1.4883751361206006,1.7560965397891595,47.654783367341174,44.33286768294831,-0.2771002369712221,0.2142100831271989,0.5515210919111802,2.6407863928860777,11.073404789316017,1.0699996948242188,0.37782077022527716,-0.08850030899047923,-1.7875810413395463,1.6105804233585879,-0.9380406751650128,0.7610400571840543,0.7670154239679654,87.03700433215407,44.572390200490744,0.8495403661745329,2,-0.5999994277954102,-0.7949991226196289,-0.8949995040893555,0.5649995803833008,-0.4300003051757777,1,0.003122836694687825,2.191481072657668,28.26000022888184,4.757570152876838,27.81999969482422,-3.7843267785149033,27.51000022888184,0.003122836694687825
3739,2008-02-27,28.649999618530273,28.989999771118164,28.38999938964844,28.63999938964844,681600.0,-0.005898684180918878,-1.3529416164585601,0.01388922002611524,48.10605294338638,42.95644940219567,-0.2703504765344782,0.3908608033295309,0.6499997333001133,2.762679796423374,10.563522081531378,0.600000381469723,0.030952195361496848,-0.25000038146972514,-1.9526424759893288,1.4526417130498785,-1.101321428729527,0.6013206657900767,0.6193737500937608,79.16662987367337,34.596800938606194,0.8513210472598025,2,-0.42999935150146484,-0.6249990463256836,-1.065000057220459,0.7349996566772461,-0.600000381469723,2,-0.0010470778253509616,-1.4883751361206006,28.81999969482422,2.191481072657668,28.26000022888184,4.757570152876838,27.81999969482422,-0.0010470778253509616
3740,2008-02-28,28.11000061035156,28.479999542236328,27.8700008392334,28.479999542236328,842200.0,-0.018848133171682657,2.297299805140577,-36.99904634752447,34.268533397344854,40.61600870014375,0.07534170305175536,0.9770139474452577,1.1174977877826286,3.2560531582314383,10.145031615593165,0.779998779296875,-0.28204013289658647,-0.7874994277954137,-2.4948566838014052,0.9198578282105778,-1.6411780557984095,0.06617920020758206,0.9899997711181712,54.166674025265124,8.171547899291042,0.8536786280029963,2,-0.05000019073485973,0.6049995422363317,-1.0825009346008265,1.2749986648559606,-0.25,3,-0.012095344902364746,-1.3529416164585601,28.649999618530273,-1.4883751361206006,28.81999969482422,2.191481072657668,28.26000022888184,-0.012095344902364746
3741,2008-02-29,26.959999084472656,28.040000915527344,26.739999771118164,27.770000457763672,1213000.0,-0.04091076132724847,-1.0800018310546875,2.1891992205622874,27.850150724047026,38.52629509726638,1.0645125228868721,2.0369149655997987,2.1985160958285874,4.345721953657918,9.297707825770733,1.3700008392333949,-0.5012306073054908,-1.8140008926391609,-3.7064726769167216,0.07847089163839982,-2.760236784777941,-0.8677650005003805,2.030000686645508,9.322002392267144,-33.98611037145813,0.9462358921387809,2,1.0000009536743164,2.2950010299682617,0.3450007438659668,2.4250001907348633,0.8500003814697301,4,0.057863554386746285,2.297299805140577,28.11000061035156,-1.3529416164585601,28.649999618530273,-1.4883751361206006,28.81999969482422,0.057863554386746285
3742,2008-03-03,27.26000022888184,27.51000022888184,26.51000022888184,26.959999084472656,899300.0,0.011127639265461564,1.4999964237264072,-0.3703711552861768,29.793988256055016,37.05084424542158,0.6633982860741341,1.5518484665353576,1.8054827282176227,3.983805674974011,10.248063104005519,1.0,-0.7341448464226552,-1.3459997177123988,-3.142597716707659,0.4505982812828613,-2.244298717210029,-0.44770071821476876,1.4149995422363233,28.957527251518144,-9.439725432491727,0.89829899949763,3,0.5450000762939453,1.8800001144409144,0.09499979019164684,2.12499904632568,-0.12000083923339844,0,0.07887012474241861,-1.0800018310546875,26.959999084472656,2.297299805140577,28.11000061035156,-1.3529416164585601,28.649999618530273,0.07887012474241861
3743,2008-03-04,27.6299991607666,27.75,26.979999542236328,27.03000068664551,905600.0,0.013572961437203102,-1.1999989100876836,1.9999872843909186,35.266451776076096,35.53887534822752,0.31211219423748915,1.0514631193711637,1.3586951860473988,3.5390441016674643,11.006821754132467,0.7700004577636719,-0.8793230346044716,-0.8590007781982436,-2.5849747356268615,0.8669731792303743,-1.7219877569125543,0.003986200516067129,0.6986006835937495,45.16125558937845,9.20658673084781,0.8629869787143095,3,0.17500114440918324,1.5100011825561523,-0.27499914169311523,1.755000114440918,-0.019998550415042615,1,0.03040174368809434,1.4999964237264072,27.26000022888184,-1.0800018310546875,26.959999084472656,2.297299805140577,28.11000061035156,0.03040174368809434
3744,2008-03-05,27.59000015258789,28.28000068664551,27.43000030517578,27.70000076293945,624400.0,-0.0014476659208700893,-2.9534873405369124,-0.1833348168304823,35.657689230310694,35.52319454219867,0.32341481831998564,1.027583985750546,1.3088966790789236,3.5111128007156296,11.050691818316322,0.8500003814697301,-0.9248399785642398,-0.8249998092651367,-2.5728588876822727,0.9228592691519992,-1.6989293484737047,0.048929729943431255,-1.0799999237060511,54.82235026097758,20.302894478842248,0.8739295392085688,3,0.21500015258789418,1.5500001907348633,-0.11250019073486328,1.794999122619629,-0.5,2,0.028995985235089394,-1.1999989100876836,27.6299991607666,1.4999964237264072,27.26000022888184,-1.0800018310546875,26.959999084472656,0.028995985235089394
3745,2008-03-06,26.8799991607666,27.96999931335449,26.85000038146973,27.489999771118164,743600.0,-0.025733997386538365,-2.3432895306201607,5.5454293244557205,35.60125679756851,36.568838290723235,1.0444916219924139,1.6679466448644291,1.895142459213563,4.152516652228233,11.165010551482407,1.1199989318847585,-0.9055114542957909,-1.4365007400512688,-3.2993938383382684,0.42639235823573074,-2.3679472891947704,-0.5050541909077673,-0.3345989227294872,20.90388905052836,-15.406103179989248,0.9314465491435,3,0.9250011444091832,2.2600011825561523,0.6925005912780762,2.505000114440918,0.3299999237060547,3,0.043526789911572994,-2.9534873405369124,27.59000015258789,-1.1999989100876836,27.6299991607666,1.4999964237264072,27.26000022888184,0.043526789911572994
3746,2008-03-07,26.729999542236328,27.07999992370605,26.440000534057614,26.59000015258789,736500.0,-0.005580343125501597,-1.9090972143952782,-0.2295069665057408,36.76470084082273,36.773734148105824,1.1439089810844187,1.6712961259259806,1.9054866217346351,4.230115087193308,11.5909904762129,0.6399993896484375,-0.9709314306602508,-1.4390003204345696,-3.3144363042355174,0.4364356633663782,-2.3767183123350435,-0.5012823285340957,1.5500011444091832,15.76081435487061,-21.37902820673539,0.9377179919004743,3,1.0400009155273438,2.3750009536743164,0.8425002098083496,2.6549997329711914,0.5500011444091832,4,0.04227463851354374,-2.3432895306201607,26.8799991607666,-2.9534873405369124,27.59000015258789,-1.1999989100876836,27.6299991607666,0.04227463851354374
3747,2008-03-10,26.459999084472656,27.28000068664551,26.43000030517578,26.71999931335449,717600.0,-0.010101027399459617,-4.312539115818608,-1.8571525885558329,39.06249844779579,35.8190358237119,1.2647275170227097,1.778898372030838,2.0314266730680863,4.426526986324156,12.06664361777033,0.8500003814697301,-0.9009731531026155,-1.5480007171630845,-3.430111880271319,0.33411044594515005,-2.489056298717202,-0.6069451356089672,1.7832015991210959,1.6215553033044519,-37.63330679071546,0.9410555815541172,3,1.2500009536743164,2.6400012969970703,1.2225008010864258,2.9250001907348633,1.210000991821289,0,0.0510204243454393,-1.9090972143952782,26.729999542236328,-2.3432895306201607,26.8799991607666,-2.9534873405369124,27.59000015258789,0.0510204243454393
3748,2008-03-11,27.059999465942386,27.729999542236328,26.239999771118164,27.1299991607666,908300.0,0.02267575216288753,1.3464554867041327,0.26922935847117807,42.364529705466566,35.18108879727637,0.43450979067100093,1.01431594685193,1.2952362446135588,3.763184512978551,12.336081686721567,1.489999771118164,-0.7832455103707154,-0.8105003356933551,-2.5333806284603,0.9123799570735898,-1.6719404820768275,0.050939810690117326,1.110673202514647,40.196045432276165,-0.4927228527857679,0.861440146383472,3,0.30000019073485973,1.3700008392333949,1.1500005722045863,2.324999809265133,0.3400001525878871,1,0.002956390439206924,-4.312539115818608,26.459999084472656,-1.9090972143952782,26.729999542236328,-2.3432895306201607,26.8799991607666,0.002956390439206924
3749,2008-03-12,27.1200008392334,27.84000015258789,26.959999084472656,27.04999923706055,574400.0,0.002217345693835915,-6.039954834328961,-1.0000272479564032,46.56085314631676,36.54690210271768,0.15047892608890123,0.8074812012954524,1.085973203700469,3.64305962274328,12.580356876422977,0.8800010681152344,-0.7654856500807483,-0.6309989929199205,-2.1997185899982235,0.9377206041583825,-1.4153587914590737,0.15336080561923282,0.9348314553833035,50.867127223495125,5.403888865876731,0.7843597985391516,3,0.1399993896484375,1.0799989700317383,1.4349989891052246,2.264998435974121,0.6599998474121129,2,0.018067837608961135,1.3464554867041327,27.059999465942386,-4.312539115818608,26.459999084472656,-1.9090972143952782,26.729999542236328,0.018067837608961135
3750,2008-03-13,27.1299991607666,27.270000457763672,26.32999992370605,26.68000030517578,863000.0,0.00036866966164472714,1.5753388149901726,6.428407945287921,43.57541502585576,38.294153691807544,-0.01469726681700223,0.6521358351151179,0.9272981346670335,3.5698307968397742,12.705719791231607,0.9400005340576207,-0.8895254182329424,-0.5075006484985352,-1.891467640210351,0.8764663432132807,-1.199484144354443,0.18448284735737275,0.8159431824401864,55.62494859100614,8.992800618167024,0.6919834958559077,3,0.13000106811523438,1.0700006484985352,1.7750005722045898,2.255000114440918,0.5,3,-0.0014743460897910232,-6.039954834328961,27.1200008392334,1.3464554867041327,27.059999465942386,-4.312539115818608,26.459999084472656,-0.0014743460897910232
3751,2008-03-14,26.65999984741211,27.31999969482422,26.25,27.31999969482422,748400.0,-0.017323970803293287,2.242424067277404,-1.466670057517304,35.18518060650155,38.89317506407938,0.4562516790569049,1.0134261199712924,1.243317617895947,3.9820066347017047,12.569612182381832,1.0699996948242188,-1.0308925534899522,-0.8754999160766594,-2.2301410395985037,0.47914120744518485,-1.5528204778375816,-0.1981793543157373,1.1835859414693601,26.249998509884236,-18.04902253022216,0.6773205617609214,3,0.6000003814697266,1.5399999618530273,2.247499942779541,2.72499942779541,0.889999389648441,4,0.020630129040076994,1.5753388149901726,27.1299991607666,-6.039954834328961,27.1200008392334,1.3464554867041327,27.059999465942386,0.020630129040076994
3752,2008-03-17,26.0,26.63999938964844,25.420000076293945,26.149999618530273,1066100.0,-0.024756183465476478,1.1592924237692876,0.22727220183221108,24.363639137961655,37.68175143762222,1.0266921969312932,1.568774784698867,1.7771792401600344,4.579119403795097,12.21350374274782,1.239999771118164,-1.0768149080114569,-1.4179997444152832,-2.878693372123905,0.042693883293338786,-2.148346558269594,-0.6876529305609722,1.7473706278156698,23.96693824052611,-14.309437045848583,0.7303468138543112,3,0.8500003814697266,1.7899999618530273,2.9050002098083496,3.3849992752075195,0.7900009155273438,0,0.049230795640212044,2.242424067277404,26.65999984741211,1.5753388149901726,27.1299991607666,-6.039954834328961,27.1200008392334,0.049230795640212044
3753,2008-03-18,28.38999938964844,28.479999542236328,26.3700008392334,27.06999969482422,1525000.0,0.09192305344801688,1.8133316040039062,-8.800020345103848,48.31606054399469,39.08823713914266,-1.3903769044138663,-0.8099845696143255,-0.6815491487705536,2.1342230353298817,11.763637505873238,2.479999542236328,-0.9082097109651528,0.9384996414184599,-0.5809086552700542,2.457907938106974,0.17879549307420461,1.6982037897627151,-2.9699993133544957,97.05881802955903,61.312878749804256,0.7597041483442566,3,-1.4399995803833043,-0.6249990463256871,0.45250082015990856,0.9949998855590785,-0.8199996948242223,1,-0.025361018979698224,1.1592924237692876,26.0,2.242424067277404,26.65999984741211,1.5753388149901726,27.1299991607666,-0.025361018979698224
3754,2008-03-19,27.96999931335449,28.920000076293945,27.90999984741211,28.46999931335449,917000.0,-0.014793944534112646,-2.2580708673529406,-0.37878796636129713,49.078938881776764,40.58575737072136,-1.017842336363767,-0.4127200772485935,-0.3127194981853414,2.5065454933180398,11.210273131944852,1.010000228881836,-0.7742427786421011,0.5194995880126925,-0.9984420231441078,2.0374411991694927,-0.23947121756570766,1.2784703935910926,-2.5499992370605433,72.85712105887266,37.81200221073907,0.7589708055783994,3,-0.7999992370605433,-0.24499893188476207,0.7075009346008336,1.414999961853031,0.31000137329102273,2,-0.020378967065332154,1.8133316040039062,28.38999938964844,1.1592924237692876,26.0,2.242424067277404,26.65999984741211,-0.020378967065332154
3755,2008-03-20,29.32999992370605,29.420000076293945,27.899999618530273,28.229999542236328,859000.0,0.048623548220904755,1.374999441206755,-2.200000762939446,65.17286172405275,43.74221969108025,-2.228067783661057,-1.7174335038659834,-1.631126460141168,1.1026191323687797,11.204849708184646,1.5200004577636719,-0.6705710239239693,1.788500213623042,0.0529246086976336,3.52407581854845,0.9207124111603378,2.656288016085746,-3.7699998474121053,97.74999618530265,56.995213474962675,0.8677878024627045,3,-1.9099998474121058,-1.8699998855590785,-0.6524996757507289,0.054999351501468396,-0.15999984741210582,3,-0.05284688854730435,-2.2580708673529406,27.96999931335449,1.8133316040039062,28.38999938964844,1.1592924237692876,26.0,-0.05284688854730435
3756,2008-03-24,30.399999618530273,30.45000076293945,29.059999465942386,29.32999992370605,802400.0,0.03648140803298783,1.3760665647242196,0.9727266579622305,68.29836897200994,46.99064974932627,-3.0427038595725087,-2.7238909469041204,-2.648820476932368,-0.00728659511764107,11.046673366967125,1.3900012969970632,-0.534393558503222,2.7294999122619643,0.5740320921535442,4.884967732370384,1.6517660022077543,3.8072338223161744,-4.608399542236327,99.0059415987372,54.414234405667344,1.0777339100542107,3,-2.464999198913574,-2.464999198913574,-1.3699994087219238,-1.015000343322754,-1.529998779296875,0,-0.09111843725403279,1.374999441206755,29.32999992370605,-2.2580708673529406,27.96999931335449,1.8133316040039062,28.38999938964844,-0.09111843725403279
3757,2008-03-25,29.8700008392334,30.440000534057614,29.65999984741211,30.35000038146973,873500.0,-0.017434170590377773,1.3636389908389592,-0.4485978309696482,62.81465804329549,49.262886231307256,-2.2105956601417986,-2.1787986808168505,-2.042582105259271,0.48219313127864893,11.289961707063496,0.7800006866455043,-0.3436461126697985,2.119001102447509,-0.23982940645528927,4.477831611350307,0.9395858479961099,3.298416356898908,-3.705728708007811,85.78431532961378,39.56005196212583,1.179415254451399,3,-1.9350004196166992,-1.9350004196166992,-1.142500400543213,-0.4850015640258789,-1.0,1,-0.07766995436858481,1.3760665647242196,30.399999618530273,1.374999441206755,29.32999992370605,-2.2580708673529406,27.96999931335449,-0.07766995436858481
3758,2008-03-26,28.90999984741211,29.81999969482422,28.899999618530273,29.81999969482422,642700.0,-0.03213930247234398,1.0219785287003618,1.8958348234508597,56.832296664983076,50.40415773338129,-1.073460751469785,-1.2771916709859212,-0.9949702848053548,1.395042714179482,12.070811734562565,0.970001220703125,-0.16073536573548353,1.1545001029968276,-1.2132437421009676,3.522243948094623,-0.0293718195520718,2.338372025545727,-2.4028694256494134,39.607834337495895,-5.300438646292058,1.183871922548898,3,-0.9749994277954102,-0.9749994277954102,-0.44749975204467773,0.47499942779541016,1.139999389648441,2,-0.07333099076700755,1.3636389908389592,29.8700008392334,1.3760665647242196,30.399999618530273,1.374999441206755,29.32999992370605,-0.07333099076700755
3759,2008-03-27,28.6200008392334,29.1200008392334,28.29999923706055,29.020000457763672,1032100.0,-0.010031096842246123,1.7333369361006707,0.43956009406793517,59.415595675024036,52.1641778055111,-0.6127475695288211,-1.0430321286208262,-0.6266610099934233,1.6318931504427567,12.718004931010185,0.820001602172848,0.03043321871450999,0.8660010337829576,-1.4993937356640679,3.231395803229983,-0.3166963509405534,2.0486984185064685,-1.7974407901765623,28.235329316683348,-18.895164423155265,1.1826973847235123,3,-0.6850004196166992,-0.6850004196166992,-0.18500041961669922,0.7649984359741211,1.159999847412113,3,-0.03668766993779393,1.0219785287003618,28.90999984741211,1.3636389908389592,29.8700008392334,1.3760665647242196,30.399999618530273,-0.03668766993779393
3760,2008-03-28,27.770000457763672,28.85000038146973,27.709999084472656,28.85000038146973,918500.0,-0.029699523289479224,1.1111136620919657,2.700002384188074,55.231393658007356,54.391534811233974,0.37725673912249746,-0.2316885236730677,0.2943543072388266,2.4302881979563757,13.010297557795763,1.1400012969970739,0.15009862574334676,0.03300065994262624,-2.326501000885962,2.3925023207712144,-1.146750170471666,1.2127514903569185,-0.657245151596225,2.189829800563854,-46.88834874210266,1.1797508304142934,3,0.16499996185302734,0.16499996185302734,0.6349997520446777,1.6149988174438477,1.4399986267089844,4,0.01836515017914797,1.7333369361006707,28.6200008392334,1.0219785287003618,28.90999984741211,1.3636389908389592,29.8700008392334,0.01836515017914797
3761,2008-03-31,28.520000457763672,28.57999992370605,27.40999984741211,27.770000457763672,1235600.0,0.027007561672197422,1.689658649946301,-0.6944444935017664,59.884845178910055,58.33833548245046,-0.09069311824420723,-0.9052367306458216,-0.37541867710290333,1.6322008804956596,12.508137723853372,1.1700000762939418,0.26091826443263244,0.7050005912780755,-1.6494848537303852,3.059486036286536,-0.47224213122615666,1.8822433137823076,-1.140265515054466,36.63367520818742,-17.685402002457984,1.1772427225042312,3,-0.1099996566772461,-0.5850000381469727,-0.11500024795532227,0.8649988174438477,0.5200004577636719,0,0.022791010101591125,1.1111136620919657,27.770000457763672,1.7333369361006707,28.6200008392334,1.0219785287003618,28.90999984741211,0.022791010101591125
3762,2008-04-01,29.40999984741211,30.5,29.18000030517578,29.45000076293945,8102900.0,0.03120614920629028,-4.279998779296875,-0.053334554036453596,60.97105976129104,59.7444465065945,-0.4985427311010504,-1.7137707661329387,-1.148371859153766,0.7056671632984575,11.918115901526434,1.9799995422363281,0.4252254687319166,1.4875000000000007,-0.9549743084152489,3.9299743084152503,0.2662628457923759,2.7087371542076255,-2.0,64.72491589765748,8.263312860251581,1.2212371542076248,4,-0.4549999237060547,-1.4499998092651367,-1.1349992752075195,-0.029999732971191406,-0.9599990844726598,1,-0.01836106803741544,1.689658649946301,28.520000457763672,1.1111136620919657,27.770000457763672,1.7333369361006707,28.6200008392334,-0.01836106803741544
3763,2008-04-02,28.46999931335449,29.54999923706055,28.270000457763672,29.5,2626800.0,-0.03196193603993969,1.265486247668552,25.749427808508955,55.823981452468644,60.493895681115816,0.5073527457884062,-0.7458531529403949,-0.10402573076108723,1.6018593630284315,11.309427725305287,1.2799987792968786,0.6779282226882728,0.5054994583129861,-1.9446735774767347,2.955672494102707,-0.7195870595818761,1.7305859762078484,-1.0599994659423793,34.30418814234117,-21.920545655054205,1.2250865178948611,4,0.48500061035156605,-0.509999275207516,-0.21499872207641246,0.8800001144409215,-0.1700000762939382,2,0.014049930998462745,-4.279998779296875,29.40999984741211,1.689658649946301,28.520000457763672,1.1111136620919657,27.770000457763672,0.014049930998462745
3764,2008-04-03,28.38999938964844,28.45000076293945,27.6200008392334,28.290000915527344,1628700.0,-0.0028099728006850677,6.545411985018938,-0.09708583248305458,55.403089414589466,59.40836542450879,0.7299578647065097,-0.635424855804434,0.036730870640269586,1.6481583165815934,11.238160053146872,0.8499984741210902,1.081882746204542,0.3854995727539112,-2.0650514904314754,2.836050635939298,-0.8397759588387821,1.6107751043466045,2.110000610351559,31.7151939754947,-23.569810747132635,1.2252755315926933,4,0.5650005340576136,-0.4299993515014684,-0.26749897003174183,0.27000141143798473,-0.2699985504150426,3,0.058471288591058546,1.265486247668552,28.46999931335449,-4.279998779296875,29.40999984741211,1.689658649946301,28.520000457763672,0.058471288591058546
3765,2008-04-04,28.04999923706055,28.6200008392334,27.86000061035156,28.290000915527344,2330900.0,-0.011976053536368214,-1.451617865119439,-2.4000534065765176,56.02775167740826,58.044963502886375,0.9714544258974236,-0.21426230492643228,0.3819193695976075,1.9478271383465326,10.662882646997527,0.7600002288818395,1.159554096079134,-0.013000583648679509,-2.4057011455882105,2.3796999782908514,-1.2093508646184468,1.1833496973210877,2.3924007797241167,20.71195333477373,-36.66589049944414,1.1963502809697661,4,0.9050006866455043,-0.08999919891357777,0.07250118255614879,0.42500019073485973,0.7600002288818359,4,0.0616756326787784,6.545411985018938,28.38999938964844,1.265486247668552,28.46999931335449,-4.279998779296875,29.40999984741211,0.0616756326787784
3766,2008-04-07,27.86000061035156,28.540000915527344,27.76000022888184,28.270000457763672,1073400.0,-0.006773569763879328,-1.5573767416264532,1.7083207502185889,58.40868454309157,57.55541089175261,0.8529620372932634,0.06823208250925461,0.583387319871921,2.1106699278937704,9.7761743857733,0.7800006866455043,1.2631661150290157,-0.2594992637634306,-2.5716775357581945,2.0526790082313333,-1.4155883997608143,0.8965898722339531,2.525951422882084,8.333327814383011,-51.07021028079611,1.1560891359973822,4,1.0949993133544957,0.09999942779541371,0.527499675750736,0.5349988937377965,0.75,0,0.0484565127259724,-1.451617865119439,28.04999923706055,6.545411985018938,28.38999938964844,1.265486247668552,28.46999931335449,0.0484565127259724
3767,2008-04-08,27.809999465942386,28.25,27.61000061035156,27.79999923706055,1030800.0,-0.0017947287621592478,-2.282069339906291,-0.024390811228239724,46.67431210219365,56.42674594033156,0.6481857409692466,0.23669293294294746,0.6451580159654178,2.1287973271809726,9.094187568493723,0.639999389648441,1.1067248658569149,-0.3770004272460916,-2.560431927256996,1.8064310727648127,-1.4687161772515438,0.7147153227593606,2.5206335434112503,10.309226658067534,-42.49989679487567,1.0917157500054528,4,1.1450004577636683,0.1500005722045863,0.797500610351559,0.5850000381469691,0.9800014495849574,1,0.04422874768808538,-1.5573767416264532,27.86000061035156,-1.451617865119439,28.04999923706055,6.545411985018938,28.38999938964844,0.04422874768808538
3768,2008-04-09,27.13999938964844,27.90999984741211,26.95000076293945,27.86000061035156,1710400.0,-0.024092056424325436,1.3414620530522328,-71.99847415601684,45.37346718371345,54.866509441297055,1.1630103822309579,0.9623330170375048,1.2874693126701473,2.745778852465641,9.013428304370175,0.9599990844726598,0.7863922378412873,-1.0510004997253368,-3.2260156788326846,1.124014679382011,-2.1385080892790107,0.03650708982833706,3.0818083237451113,11.377162756221841,-37.289269208023946,1.0875075895536732,4,1.5850009918212855,0.8200006484985316,1.3325009346008265,1.2550001144409144,1.6400012969970703,2,0.04826829044773895,-2.282069339906291,27.809999465942386,-1.5573767416264532,27.86000061035156,-1.451617865119439,28.04999923706055,0.04826829044773895
3769,2008-04-10,27.61000061035156,28.239999771118164,27.01000022888184,27.020000457763672,1693100.0,0.017317657747714765,-3.032781349275869,-0.8194432670707444,39.356439792108425,53.10262567841939,0.5975084281149066,0.5596153326274802,0.7953146581515611,2.225592560688927,8.944667320639574,1.2299995422363246,0.5479949120364722,-0.6054992675781286,-2.740387337980142,1.5293888028238847,-1.6729433027791352,0.46194476762287806,2.4154986860147467,39.52094714131845,-2.815430187946859,1.0674440352010066,4,1.1149997711181676,0.3499994277954137,0.8624997138977086,0.7849988937377965,0.09000015258789062,3,0.02499089501831797,1.3414620530522328,27.13999938964844,-2.282069339906291,27.809999465942386,-1.5573767416264532,27.86000061035156,0.02499089501831797
3770,2008-04-11,27.09000015258789,27.559999465942386,27.0,27.3799991607666,965600.0,-0.01883377204883907,-1.3829799322281668,-0.49152361555620505,28.021253890370232,49.56222664635942,1.1297078423968578,1.134639052928783,1.3079394985398523,2.693152082465975,8.347716970535185,0.610000610351559,0.40884404188648915,-1.12349977493286,-3.2627399955024785,1.0157404456367587,-2.193119885217669,-0.05387966464805061,2.750969231772803,8.804992214659677,-25.274035282742503,1.0696201102848093,4,1.635000228881836,0.869999885559082,1.382500171661377,1.3049993515014648,0.5,4,0.038021435247098445,-3.032781349275869,27.61000061035156,1.3414620530522328,27.13999938964844,-2.282069339906291,27.809999465942386,0.038021435247098445
3771,2008-04-14,27.209999084472656,27.3700008392334,26.82999992370605,27.03000068664551,1499700.0,0.004429639394937457,1.1599954223807576,-0.6206862532309816,31.32021459812674,46.26768829489672,0.8988690625351197,1.115130701834957,1.1408651035465773,2.519121215684855,7.700116845808945,0.5400009155273473,0.2561261684308711,-1.0310008049011223,-3.0991137465004464,1.0371121366982017,-2.0650572757007843,0.0030556658985396723,2.4575121826027626,26.760502841546536,-0.7460087660904229,1.0340564707996625,4,0.9800004959106445,0.7500009536743164,1.2625012397766113,1.1850004196166992,-0.20999908447265625,0,0.058801927060069925,-1.3829799322281668,27.09000015258789,-3.032781349275869,27.61000061035156,1.3414620530522328,27.13999938964844,0.058801927060069925
3772,2008-04-15,27.28000068664551,27.38999938964844,27.03000068664551,27.309999465942386,824100.0,0.002572642577294282,2.7894874214467844,-0.16666136842886384,36.91814782101544,44.16704011362414,0.553119406555517,1.2078683881295795,0.9852677256025402,2.403249116287409,6.372550698959784,0.3599987030029297,0.20543449331977826,-1.0249992370605447,-2.868091706216429,0.8180932320953396,-1.946545471638487,-0.10345300248260259,2.160509672960359,31.914951179986517,5.693834297449598,0.9215462345779416,4,0.4449996948242152,0.6799993515014613,1.1574997901916468,1.114998817443844,-0.9000015258789098,1,0.04875366166530659,1.1599954223807576,27.209999084472656,-1.3829799322281668,27.09000015258789,-3.032781349275869,27.61000061035156,0.04875366166530659
3773,2008-04-16,27.670000076293945,27.86000061035156,27.25,27.43000030517578,1313200.0,0.01429616494985475,-1.0333340750795403,-8.000317904374365,42.49604669718422,42.73292425613466,0.04213739999165966,0.802296937047025,0.5333942855972573,1.9725344571052048,6.626363725648235,0.610000610351559,0.03857377772475701,-0.5989998817443833,-2.463108627909957,1.2651088644211903,-1.531054254827172,0.33305449133840526,1.5616694484399396,59.57448535399593,32.21983467343853,0.9320543730827875,4,0.05500030517578125,0.28999996185302734,0.7350001335144043,0.7249994277954102,-1.1299991607666016,2,0.04047708117619231,2.7894874214467844,27.28000068664551,1.1599954223807576,27.209999084472656,-1.3829799322281668,27.09000015258789,0.04047708117619231
3774,2008-04-17,27.399999618530273,27.65999984741211,27.229999542236328,27.51000022888184,917100.0,-0.009757877015511562,1.0975632449129598,-0.4583363135684291,46.7826024652224,41.70568545478068,0.17538137518482344,1.0829271732703418,0.7661216719040631,2.20781983074831,6.864847490648779,0.4400005340576172,-0.23617972114918828,-0.8405003547668457,-2.7409322699521645,1.0599315604184731,-1.790716312359507,0.1097156028258155,1.6395363381213848,55.33973930450372,23.77736678925487,0.9502159575926599,4,0.2850008010864258,0.5600004196166992,0.49500036239624023,0.994999885559082,-1.0799999237060547,3,0.05036500318715187,-1.0333340750795403,27.670000076293945,2.7894874214467844,27.28000068664551,1.1599954223807576,27.209999084472656,0.05036500318715187
3775,2008-04-18,27.78000068664551,28.20000076293945,27.61000061035156,27.899999618530273,2298300.0,0.013868652314076968,-1.56522316023415,1.090893327784646,43.12268251065085,40.007240784509484,-0.27596761101738565,0.6122399716405589,0.3595870084596875,1.7917674898686755,6.746560522216318,0.8000011444091761,-0.38633410979326754,-0.382999324798579,-2.2217758931511753,1.4557772435540173,-1.3023876089748754,0.5363889593777174,1.0827723873704969,69.3430789043199,36.835010951959205,0.9193882841762977,4,-0.24000072479248402,0.1799993515014613,-0.05000066757202504,0.6149988174438441,-1.2399997711181676,4,-0.002879766800888528,1.0975632449129598,27.399999618530273,-1.0333340750795403,27.670000076293945,2.7894874214467844,27.28000068664551,-0.002879766800888528
3776,2008-04-21,27.6299991607666,27.82999992370605,27.170000076293945,27.51000022888184,1464300.0,-0.005399622828339945,1.538458716942397,-1.0,30.818979248974046,38.24553713415175,-0.18106358923903088,0.5734824818747271,0.45400737086383813,1.9110260203262222,5.836917015826223,0.6599998474121058,-0.5397675107385282,-0.39450082778930806,-1.9132606447348834,1.1242589891562673,-1.1538807362620958,0.36487908068347963,1.0701520612246114,51.281917521033826,21.905192891306633,0.7593799084727879,4,-0.09499931335449219,0.3300008773803711,0.10000085830688477,0.7650003433227539,-1.179998397827152,0,-0.0014476659208700893,-1.56522316023415,27.78000068664551,1.0975632449129598,27.399999618530273,-1.0333340750795403,27.670000076293945,-0.0014476659208700893
3777,2008-04-22,27.54999923706055,27.79999923706055,27.040000915527344,27.32999992370605,1967100.0,-0.00289540087354212,1.1111084620132503,1.833343929809059,37.83070131309196,37.407452037416036,-0.15849016398097504,0.49620255308092,0.47635056180510915,1.944177195840684,4.920594770674766,0.7599983215332067,-0.6881242299447266,-0.3585006713867145,-1.6156198730424336,0.8986185302690046,-0.987060272214574,0.27005892944114507,1.0005398810678479,43.965378329228585,14.58355495079321,0.6285596008278591,4,-0.014999389648441053,0.41000080108642223,0.1800007820129359,0.8350000381469691,-1.1199989318847692,1,-0.01996367521929676,1.538458716942397,27.6299991607666,-1.56522316023415,27.78000068664551,1.0975632449129598,27.399999618530273,-0.01996367521929676
3778,2008-04-23,26.790000915527344,27.60000038146973,25.770000457763672,25.84000015258789,4713900.0,-0.02758614673610771,-2.3577975550943764,4.318198763687297,32.062809035181516,36.59704861997971,0.610880400801328,1.1480958919519644,1.1644812440596226,2.631035816549467,5.0202995156795795,1.8299999237060582,-0.880348558684446,-1.0124990463256829,-2.2715692429324577,0.2465711502810919,-1.642034144629072,-0.3829639480222937,1.622895067047267,41.97532220844263,12.35623749448223,0.6295350983033878,4,0.19499969482421875,1.3449993133544922,0.5299992561340332,1.5899991989135742,-0.6400012969970703,2,-0.015304282969363703,1.1111084620132503,27.54999923706055,1.538458716942397,27.6299991607666,-1.56522316023415,27.78000068664551,-0.015304282969363703
3779,2008-04-24,27.56999969482422,27.670000076293945,26.309999465942386,26.76000022888184,2664800.0,0.029115294984734197,1.6930699052557758,0.8526303320390105,45.10204701262583,38.49491452245256,-0.1960007963880095,0.30082372890215936,0.3298680761442334,1.7890353363838152,5.603554337964919,1.360000610351559,-0.9068638732105363,-0.1800002098083482,-1.3818056874923883,1.021805267875692,-0.7809029486503682,0.42090252903367187,0.5786067352692967,74.07403337467241,41.538410865537216,0.6009027388420207,4,-0.5849990844726562,0.5650005340576172,-0.21249961853027344,0.6850004196166992,-1.8400001525878906,3,-0.03735940481313238,-2.3577975550943764,26.790000915527344,1.1111084620132503,27.54999923706055,1.538458716942397,27.6299991607666,-0.03735940481313238
3780,2008-04-25,28.28000068664551,28.290000915527344,27.18000030517578,27.59000015258789,1896700.0,0.025752665929647645,2.126757914814168,0.8518530728348717,53.874536667695494,41.00095030796019,-0.8039973922814916,-0.3889520590782034,-0.42407687012487116,1.0168593744144694,5.779708004375353,1.1100006103515625,-0.8492440824104506,0.5045007705688498,-0.7205099683352998,1.7295115094729994,-0.10800459888322322,1.1170061400209228,-2.5100002288818395,99.60316559264807,61.362088964026924,0.6125053694520741,4,-1.2500000000000036,-0.14500045776367543,-0.8325004577636754,-0.3550004959106481,-2.2900009155273473,4,-0.06930696408175308,1.6930699052557758,27.56999969482422,-2.3577975550943764,26.790000915527344,1.1111084620132503,27.54999923706055,-0.06930696408175308
3781,2008-04-28,29.170000076293945,29.190000534057614,27.979999542236328,28.32999992370605,2432900.0,0.03147098189671227,1.7499989162805154,1.217390583233588,60.862620976440276,43.66144732522962,-1.5496999979508068,-1.2941078781143815,-1.3260178648251966,0.06699371399846754,5.595943116979204,1.2100009918212855,-0.7435949028368505,1.3620001792907708,0.024499100915278404,2.699501257666263,0.6932496401030228,2.0307507184785187,-3.3495996093750016,99.415191306506,55.259836417145365,0.6687505391877469,4,-1.6899995803833008,-1.0349998474121094,-1.7300000190734863,-1.244999885559082,-3.389999389648434,0,-0.09016109543667661,2.126757914814168,28.28000068664551,1.6930699052557758,27.56999969482422,-2.3577975550943764,26.790000915527344,-0.09016109543667661
3782,2008-04-29,28.8700008392334,29.53000068664551,28.84000015258789,29.06999969482422,2744900.0,-0.010284512728004791,-4.307691743388503,-0.23809383245307594,64.68591739077354,46.12698851340621,-1.1180113834617096,-1.0926595064950249,-1.0304091755068292,0.29263941892963885,5.203932720619885,0.6900005340576207,-0.4960543079133224,1.0890008926391594,-0.12877798309365218,2.306779768371971,0.48011145477275363,1.6978903305055653,-2.914816369628909,82.4468136373389,32.734733333915884,0.6088894378664055,4,-1.2200002670288086,-0.7350006103515625,-0.9350004196166992,-0.9450006484985352,-2.460000991821289,1,-0.0838240390005548,1.7499989162805154,29.170000076293945,2.126757914814168,28.28000068664551,1.6930699052557758,27.56999969482422,-0.0838240390005548
3783,2008-04-30,28.8700008392334,29.43000030517578,28.70000076293945,29.0,1567500.0,0.0,-2.106385569060293,0.6499995231601133,61.62361818400005,47.77599025993706,-1.0391702118461694,-1.1185020709565272,-1.0145803221061342,0.2121022020547656,5.429838708169746,0.7299995422363317,-0.2822174642907278,1.0690008163452163,-0.20811627914740427,2.346117911837837,0.430442268598906,1.7075593640915265,-2.700327396606447,79.50311809919145,27.324542745283168,0.6385585477463112,4,-1.2200002670288086,-0.7350006103515625,-0.9350004196166992,-0.9450006484985352,-3.65000152587891,2,-0.084516815487644,-4.307691743388503,28.8700008392334,1.7499989162805154,29.170000076293945,2.126757914814168,28.28000068664551,-0.084516815487644
3784,2008-05-01,30.04999923706055,30.3799991607666,28.729999542236328,28.770000457763672,2713900.0,0.04087282173624218,-1.4264689382804698,-9.846208019719205,74.34210567593257,51.244815056079474,-2.015708271022522,-2.284909459618614,-2.1734160788409262,-1.0508520395029954,5.850527563295281,1.6499996185302734,-0.09324312239706245,2.165999221801762,0.5554628223875291,3.776535621215995,1.3607310220946438,2.9712674215088803,-3.678706159792487,89.68749869614804,30.699642122097828,0.8052681997071166,5,-1.9749994277954137,-1.9149990081787145,-2.114998817443851,-2.124999046325687,-5.090000152587894,3,-0.129783684444172,-2.106385569060293,28.8700008392334,-4.307691743388503,28.8700008392334,1.7499989162805154,29.170000076293945,-0.129783684444172
3785,2008-05-02,29.78000068664551,30.489999771118164,29.729999542236328,30.34000015258789,1576400.0,-0.008984976947422063,-1.3030248734939933,-0.437499999999996,70.62602389911805,55.66782001720659,-1.600482743628632,-1.9801831872409288,-1.8694817788933733,-0.8639861542519007,6.4470774741592,0.7600002288818359,0.03200308808504815,1.8095005989074728,-0.01075375863439021,3.629754956449336,0.8993734201365413,2.7196277776784044,-3.0880111226975657,71.71318646496914,8.291513941422153,0.910127178770931,5,-1.6500005722045934,-1.6450004577636754,-1.8450002670288121,-1.7550001144409215,-4.180000305175781,4,-0.13599734892636717,-1.4264689382804698,30.04999923706055,-2.106385569060293,28.8700008392334,-4.307691743388503,28.8700008392334,-0.13599734892636717
3786,2008-05-05,29.209999084472656,29.770000457763672,29.170000076293945,29.770000457763672,1776000.0,-0.019140416018474604,1.1428532503184583,1.000003405982956,64.33877471087214,58.61316150584883,-0.8747812243874691,-1.3743194730175077,-1.2814619522882396,-0.3745694938520501,6.806884554513973,0.610000610351566,0.13958844598376174,1.1719990730285659,-0.7293201910399212,3.073318337097053,0.22133944099432412,2.1226587050628076,-2.138208499807689,28.491542129518777,-37.30795881136693,0.9506596320342433,5,-1.0799989700317383,-1.0749988555908203,-1.274998664855957,-1.1849985122680664,-4.549999237060547,0,-0.11023620042036109,-1.3030248734939933,29.78000068664551,-1.4264689382804698,30.04999923706055,-2.106385569060293,28.8700008392334,-0.11023620042036109
3787,2008-05-06,29.040000915527344,29.290000915527344,28.38999938964844,29.1299991607666,1488300.0,-0.00581986217985464,3.3902325559757736,0.16071075810110286,60.52228566707282,61.77532557605898,-0.5265742472907,-1.1672957955268117,-1.1092341582314234,-0.2524738731798948,6.8654670774451825,0.9000015258789027,0.2482364637296719,0.9405008316040053,-1.0087336939062546,2.889735357114265,-0.03411643115112639,1.915118094359137,-1.6263894122170584,30.952447990699287,-34.16245212870585,0.9746172627551299,5,-0.6400012969970703,-0.9050006866455078,-0.8675003051757812,-1.015000343322754,-3.7900009155273438,1,-0.11225895751052639,1.1428532503184583,29.209999084472656,-1.3030248734939933,29.78000068664551,-1.4264689382804698,30.04999923706055,-0.11225895751052639
3788,2008-05-07,28.45000076293945,29.18000030517578,28.399999618530273,28.989999771118164,1255200.0,-0.020316809021601268,-1.4374972060379383,6.000105965879026,57.68668918437756,63.17361915069805,0.36169599272962927,-0.49974369759680215,-0.5418674824116287,0.29129510104288414,6.448290440927944,0.7800006866455078,0.4293065917930612,0.28500061035155966,-1.6159189085362584,2.1859201292393777,-0.6654591490923494,1.2354603697954687,-0.7287504328483756,2.857207732934576,-60.871305222113655,0.9504597594439093,5,0.3849992752075231,-0.3200006484985316,0.0074992179870641,-0.42500019073485973,-2.829999923706051,2,-0.0717047754242861,3.3902325559757736,29.040000915527344,1.1428532503184583,29.209999084472656,-1.3030248734939933,29.78000068664551,-0.0717047754242861
3789,2008-05-08,28.29999923706055,28.76000022888184,28.04999923706055,28.520000457763672,929800.0,-0.0052724612251785485,1.028572051378446,0.40741041626193375,53.93938500690258,63.180824521721064,0.6997207768150062,-0.31136246085142716,-0.41122866835138794,0.3973962858446214,6.397647551649949,0.7100009918212891,0.5717281384806547,0.10049915313721058,-1.7829744959766174,1.9839728022510386,-0.8412376714197016,1.0422359776941228,-0.30187396286676815,10.245899396762056,-50.592434957308164,0.9417368245569133,5,0.9350004196166957,-0.16999912261963246,0.15750074386596324,-0.2749986648559606,-2.2999992370605504,3,-0.10883392249963797,-1.4374972060379383,28.45000076293945,3.3902325559757736,29.040000915527344,1.1428532503184583,29.209999084472656,-0.10883392249963797
3790,2008-05-09,28.1200008392334,28.520000457763672,27.96999931335449,28.020000457763672,669000.0,-0.006360367585856119,-4.499938011996903,-0.454544666389243,53.69534059871819,62.3844600353075,0.9550724869213703,-0.05295766842441196,-0.23567535120556116,0.5353550623724388,6.361867758747926,0.5500011444091832,0.8256564625766387,-0.1309992790222161,-1.9416567141081948,1.6796581560637627,-1.0363279965652055,0.7743294385207733,2.3699989318847656,8.333412806142688,-51.49488464854622,0.9053287175429896,5,1.1099987030029297,0.009999275207519531,0.33749914169311523,-0.0950002670288086,-2.570001602172848,4,-0.1123755924769343,1.028572051378446,28.29999923706055,-1.4374972060379383,28.45000076293945,3.3902325559757736,29.040000915527344,-0.1123755924769343
3791,2008-05-12,28.809999465942386,28.809999465942386,27.979999542236328,28.10000038146973,1097300.0,0.02453764602120123,1.3380309689343648,7.099963760514219,58.701668484006554,61.719543490111164,0.23315637810961576,-0.6502825995323178,-0.885119203748264,-0.18399637146719172,6.0882938040201156,0.8299999237060582,0.9870729643206246,0.4789993286132841,-1.278605423476126,2.236604080702694,-0.3998030474314227,1.3578017046579909,1.6296002960205058,63.63629795639439,1.7270319616001473,0.8788023760447057,5,0.42000007629394176,-0.6799993515014684,-0.3524994850158727,-0.7849988937377965,-3.7699985504150426,0,-0.11141961624356644,-4.499938011996903,28.1200008392334,1.028572051378446,28.29999923706055,-1.4374972060379383,28.45000076293945,-0.11141961624356644
3792,2008-05-13,28.61000061035156,28.84000015258789,28.270000457763672,28.84000015258789,527600.0,-0.006941994422015041,3.956528950292737,-0.32394343495127353,63.622767143313936,61.94167115225716,0.43850964279467064,-0.3642077387744287,-0.6557248397992197,-0.027744714483542765,5.808233298555916,0.5699996948242188,1.0456378459828954,0.21250047683715323,-1.476994940545847,1.9019958942201534,-0.6322472318543468,1.0572481855286533,1.7802071426391635,52.89262581791283,-11.061520927370495,0.8447477086915003,5,0.6199989318847692,-0.480000495910641,-0.15250062942504528,-0.015000343322750354,-2.9400005340576136,1,-0.13806363784243592,1.3380309689343648,28.809999465942386,-4.499938011996903,28.1200008392334,1.028572051378446,28.29999923706055,-0.13806363784243592
3793,2008-05-14,28.790000915527344,29.270000457763672,28.670000076293945,28.690000534057614,1337300.0,0.006291516998802704,-7.571354613697361,-0.4347851326024667,60.03291434365182,60.351761004225956,0.27487388129738477,-0.48064089148515166,-0.815559942013266,-0.2440237766502662,6.028621830157945,0.6599998474121129,0.9848567680741169,0.33650074005127095,-1.3254863757441306,1.9984878558466725,-0.49449281784642807,1.16749429794897,1.5518026686706534,63.07699079338307,0.3862965426604674,0.8309935578977007,5,0.4399986267089844,-0.6600008010864258,-0.3325009346008301,-0.19500064849853516,-4.10000038146973,2,-0.12295938877925183,3.956528950292737,28.61000061035156,1.3380309689343648,28.809999465942386,-4.499938011996903,28.1200008392334,-0.12295938877925183
3794,2008-05-15,28.78000068664551,29.06999969482422,28.59000015258789,28.79999923706055,1165400.0,-0.0003473507663710462,-1.3999999999999573,-0.19998474126913784,54.64684581584632,58.57629677275132,0.09586046916948021,-0.38151392732194367,-0.7838054660315166,-0.2761575977107391,6.212485546323497,0.4799995422363281,0.9203017983334192,0.25750045776367614,-1.3333930075233091,1.8483939230506614,-0.5379462748798183,1.0529471904071706,1.5143668121356164,62.3077430950376,4.10916855158608,0.795446732643493,5,0.08999919891357067,-0.6500005722045934,-0.43750047683716176,-0.18500041961670277,-5.060001373291023,3,-0.10979846323903719,-7.571354613697361,28.790000915527344,3.956528950292737,28.61000061035156,1.3380309689343648,28.809999465942386,-0.10979846323903719
3795,2008-05-16,27.70000076293945,28.5,27.10000038146973,28.1200008392334,2482000.0,-0.03752605621747618,1.3728839312125036,21.001525989509,36.80430068202343,55.51691076954591,0.9496500206389058,0.7295918566295398,0.32873649270653615,0.7431847200417003,6.674305168738693,1.6800003051757812,0.8552942385023492,-0.8184994697570822,-2.4176343929252084,0.780635453411044,-1.618066931341147,-0.018932008173017323,2.5478793721331456,27.649786192378233,-24.2885940571724,0.7995674615840633,5,0.4949998855590856,0.4299993515014684,0.6424994468689,0.894999504089359,-4.1000003814697195,4,-0.061371867007813385,-1.3999999999999573,28.78000068664551,-7.571354613697361,28.790000915527344,3.956528950292737,28.61000061035156,-0.061371867007813385
3796,2008-05-19,27.59000015258789,27.95000076293945,27.440000534057614,27.790000915527344,1387400.0,-0.003971141058549454,-1.0400009155273147,0.4761922062115936,38.10407254737979,53.02599820069113,0.9003712357729263,0.8816445708706411,0.4755075435217364,0.7855240849751759,7.314352759370813,0.5100002288818359,0.5804882193522829,-0.9265001296997077,-2.5304067180522978,0.6774064586528823,-1.7284534238760045,-0.12454683552341095,2.5319647923405917,22.580633819838937,-24.44531248688856,0.8019532941762954,5,0.5950002670288086,0.5399999618530273,0.752500057220459,1.005000114440918,-3.6000003814697266,0,-0.07393986604730018,1.3728839312125036,27.70000076293945,-1.3999999999999573,28.78000068664551,-7.571354613697361,28.790000915527344,-0.07393986604730018
3797,2008-05-20,27.0,27.65999984741211,26.85000038146973,27.5,1295900.0,-0.021384565035334036,-1.0250005960470252,2.4999904632932157,34.33833962141183,50.43173713813938,1.3081295048177104,1.505516065101677,1.1048846635341292,1.3045436049674635,8.035340193152539,0.8099994659423793,0.31341188055544933,-1.4890003204345703,-3.179218401192763,0.20121776032362249,-2.3341093608136667,-0.6438912800554739,3.001086362390133,6.198331148814824,-35.20262786366779,0.8451090403790956,5,1.0600004196166992,1.130000114440918,1.0749998092651367,1.5950002670288086,-3.7199993133544886,1,-0.07259255868417247,-1.0400009155273147,27.59000015258789,1.3728839312125036,27.70000076293945,-1.3999999999999573,28.78000068664551,-0.07259255868417247
3798,2008-05-21,26.3799991607666,27.309999465942386,26.209999084472656,26.88999938964844,1359700.0,-0.022962994045681473,-1.5882350301248835,1.020000457763679,16.081317248608087,46.22528516499555,1.792077647655745,2.2063461973371616,1.7385271090811258,1.8511539683620022,7.8922302904899295,1.1000003814697301,0.09285220410806261,-2.088501071929933,-3.8728103650467496,-0.30419177881311654,-2.980655718488343,-1.196346425371523,3.432022042768306,5.944057343157288,-28.136603091231514,0.8921546465584084,5,1.3600006103515625,1.7500009536743164,1.462501049041748,2.215001106262207,-3.589998245239258,2,-0.026914295188022463,-1.0250005960470252,27.0,-1.0400009155273147,27.59000015258789,1.3728839312125036,27.70000076293945,-0.026914295188022463
3799,2008-05-22,26.540000915527344,26.86000061035156,26.229999542236328,26.28000068664551,840800.0,0.0060652676213388546,-2.499981456462403,-0.5098041415625935,19.433971023421947,42.418466323295966,1.5155408072739682,2.0714261255649546,1.5923731358363078,1.612518232552965,7.815005496001006,0.6300010681152308,-0.09465970889595354,-1.8769993782043457,-3.8226622948439974,0.06866353843530604,-2.8498308365241733,-0.9041679198845181,2.9838585184825845,14.410554546817478,-14.293934144564341,0.9728314583198266,5,1.1999988555908203,1.5899991989135742,1.3024992942810059,2.054999351501465,-4.190000534057617,3,-0.06970611596276843,-1.5882350301248835,26.3799991607666,-1.0250005960470252,27.0,-1.0400009155273147,27.59000015258789,-0.06970611596276843
3800,2008-05-23,26.31999969482422,26.65999984741211,26.07999992370605,26.5,510500.0,-0.008289420237902578,1.319999694824233,-0.6923082566115343,20.808091472573196,38.20806887758115,1.624158068503185,2.252549512023844,1.8236288908055833,1.753564264240687,8.408705264409031,0.5799999237060582,-0.2383701543829524,-1.9990005493164062,-4.159321300584917,0.16132020195210472,-3.0791609249506635,-0.918840173682149,2.9387509112227264,12.834206599423498,-15.240520706105306,1.080160375634256,5,1.3550004959106445,1.8100004196166992,1.5025005340576172,1.7000007629394531,-3.299999237060547,4,-0.09878421016779171,-2.499981456462403,26.540000915527344,-1.5882350301248835,26.3799991607666,-1.0250005960470252,27.0,-0.09878421016779171
3801,2008-05-27,26.540000915527344,26.940000534057614,26.209999084472656,26.43000030517578,971700.0,0.008358709090197536,-1.6545359966708153,-0.6111134658585173,25.00001907347186,33.916652425376476,1.171489692955241,1.9240604361709224,1.6328224826712336,1.4566822727232314,9.3110287753771,0.7300014495849574,-0.3441202908001202,-1.6474993705749519,-3.907586719716747,0.6125879785668431,-2.7775430451458476,-0.5174556960040562,2.4008746222855137,29.11398822996847,1.345305467364856,1.130043674570897,5,1.1349992752075195,1.5899991989135742,1.2099990844726562,1.419999122619629,-3.820001602172855,1,-0.11077620318910963,1.319999694824233,26.31999969482422,-2.499981456462403,26.540000915527344,-1.5882350301248835,26.3799991607666,-0.11077620318910963
3802,2008-05-28,26.45000076293945,26.81999969482422,26.209999084472656,26.56999969482422,1169800.0,-0.0033911133942440275,-1.0333276113092627,-1.090893327784746,27.77779661577307,30.332750455612175,1.0313273339013271,1.9220067020098703,1.772850594989162,1.487658420334082,9.975543138055126,0.6100006103515625,-0.4464776842025344,-1.6164995193481495,-3.9795151213110245,0.7465160826147255,-2.7980073203295888,-0.43499171836671024,2.204787213462726,30.08138023862008,-0.8038016255289087,1.1815078009814377,5,1.1249990463256871,1.6799993515014684,1.2974991798400914,1.509999275207523,-4.100000381469723,2,-0.09300570589276236,-1.6545359966708153,26.540000915527344,1.319999694824233,26.31999969482422,-2.499981456462403,26.540000915527344,-0.09300570589276236
3803,2008-05-29,26.43000030517578,26.71999931335449,26.209999084472656,26.45000076293945,1576000.0,-0.0007561609522406254,-1.2173783243633074,0.16667196490443822,28.604144661609553,27.43911699403031,0.7614289817429132,1.8443990788715823,1.7666294618215446,1.463886496800754,10.808966637858026,0.5100002288818324,-0.6631873696095774,-1.5144999504089363,-3.9535719003882086,0.9245719995703361,-2.7340359253985724,-0.2949639754193001,1.967308865956781,40.69768989194697,6.904279599108094,1.2195359749896355,5,0.8599996566772461,1.6999998092651367,1.3174996376037598,1.5299997329711914,-4.090000152587891,3,-0.11918273106918598,-1.0333276113092627,26.45000076293945,-1.6545359966708153,26.540000915527344,1.319999694824233,26.31999969482422,-0.11918273106918598
3804,2008-05-30,26.149999618530273,26.46999931335449,25.88999938964844,26.46999931335449,1337100.0,-0.010594047802211959,2.625002980235117,15.99961853900705,27.964216985197865,26.4568854721608,0.7030661037595358,1.9154466335726958,2.0301542220127224,1.7098579123557442,11.012661780376652,0.5799999237060476,-0.9269823240762953,-1.5995006561279297,-3.951865585557602,0.7528642733017428,-2.775683120842764,-0.42331819141309524,2.0155786278596395,24.76189957184594,-11.745910487428514,1.1761824647148356,5,0.7700004577636719,2.0399999618530273,1.4100008010864258,1.8100004196166992,-3.0100002288818324,4,-0.12848943602362373,-1.2173783243633074,26.43000030517578,-1.0333276113092627,26.45000076293945,-1.6545359966708153,26.540000915527344,-0.12848943602362373
3805,2008-06-02,25.729999542236328,26.40999984741211,25.46999931335449,26.13999938964844,1216200.0,-0.016061188620298372,-1.0215058615060177,1.2812507450587955,13.3333908564573,23.704587506502744,0.9099222175394814,2.125446445496152,2.3846146439874083,2.1316814668501536,11.26636266943071,0.9400005340576207,-1.2009385439092668,-1.8170006752014167,-4.13034978246818,0.4963484320653464,-2.9736752288347965,-0.6603261215680369,2.1625092413446083,17.68707571259548,-14.753452625141243,1.156674553633381,6,0.8350000381469727,2.25,1.830000877380371,2.2300004959106445,-2.4499988555908168,0,-0.13136413606297437,2.625002980235117,26.149999618530273,-1.2173783243633074,26.43000030517578,-1.0333276113092627,26.45000076293945,-0.13136413606297437
3806,2008-06-03,25.989999771118164,26.229999542236328,25.6200008392334,25.790000915527344,1582400.0,0.010104944947824102,-1.259258605160447,-0.48780226835009205,19.248873166475036,22.027980122620875,0.4459952225790431,1.6989491152061795,2.026250134728702,1.8737577464470796,12.097359252940162,0.6099987030029297,-1.4487391884085419,-1.396000480651857,-3.6698930308428217,0.8778920695391079,-2.5329467557473393,-0.2590542055563745,1.5633576866310683,38.51854154274807,8.307121049965197,1.1369462750954826,6,0.39999961853027344,1.989999771118164,1.5925006866455078,1.9700002670288086,-3.010000228881836,1,-0.11427469563331649,-1.0215058615060177,25.729999542236328,2.625002980235117,26.149999618530273,-1.2173783243633074,26.43000030517578,-0.11427469563331649
3807,2008-06-04,25.78000068664551,26.170000076293945,25.59000015258789,25.85000038146973,1274100.0,-0.008079995626087633,-1.5777730682829245,-0.3500004768398867,14.918466529640114,21.898774487179992,0.5193537612508656,1.7414813248553962,2.150502731567265,2.0990037138502906,13.581561882073961,0.5799999237060547,-1.5174837054241692,-1.4429995536804157,-3.6848233483182717,0.7988242409574404,-2.5639114509993455,-0.32208765636148584,1.4816866308884578,24.80010986328182,-1.2022340448284226,1.120911897318928,6,0.42499923706053977,2.1999988555908168,2.027499675750729,2.1799993515014613,-3.130001068115238,2,-0.11869671418884631,-1.259258605160447,25.989999771118164,-1.0215058615060177,25.729999542236328,2.625002980235117,26.149999618530273,-0.11869671418884631
3808,2008-06-05,26.40999984741211,26.420000076293945,25.65999984741211,25.84000015258789,2528700.0,0.024437515282648814,1.5762712960268968,-8.142888283378747,25.865599277772134,22.61339984877446,-0.11839250616899477,1.0021974350772318,1.4712582578615425,1.4984482803455847,15.001280656156602,0.7600002288818359,-1.5859851409459331,-0.7110003471374498,-2.9028409732629576,1.4808402789880581,-1.8069206602002055,0.384919965925306,0.6008511495367337,94.00005340576207,69.59147624284036,1.0959203130627546,6,-0.20499992370605824,1.5699996948242188,1.4825005531311035,1.5500001907348633,-3.6599998474121094,3,-0.1537296285270603,-1.5777730682829245,25.78000068664551,-1.259258605160447,25.989999771118164,-1.0215058615060177,25.729999542236328,-0.1537296285270603
3809,2008-06-06,25.21999931335449,26.229999542236328,25.21999931335449,26.209999084472656,3379900.0,-0.04505871037232234,-1.0404049745205062,-1.7368426336148688,25.298820750863683,23.112369768584514,0.9662905606555583,2.054980982998618,2.606519202275276,2.7074395531084114,16.325356713420003,1.1900005340576207,-1.611967907661139,-1.7470008850097685,-4.021307301001425,0.5273055309818879,-2.884154093005595,-0.609847677013942,1.5751324478911464,0.0,-23.00722918572835,1.1371532079958275,6,0.8600006103515625,2.6350002288818395,2.6725010871887243,2.740000724792484,-2.709999084472649,4,-0.11419505309984612,1.5762712960268968,26.40999984741211,-1.5777730682829245,25.78000068664551,-1.259258605160447,25.989999771118164,-0.11419505309984612
3810,2008-06-09,24.959999084472656,25.6299991607666,24.8799991607666,25.25,2376400.0,-0.010309287706608217,-2.3333276819395583,0.29293028542804467,24.56481510175709,23.064013771727314,1.132144047008694,2.177758235481008,2.8350322496118814,2.985590455203962,17.75145641405512,0.75,-1.490221034772393,-1.8490010261535659,-4.222920431935876,0.524918379628744,-3.035960729044721,-0.6620413232624109,1.583111485110397,5.194797152354955,-17.128351193119776,1.1869597028911543,6,0.8900003433227539,2.7250003814697266,3.14500093460083,3.0000009536743164,-1.4799995422363281,0,-0.0729166571146398,-1.0404049745205062,25.21999931335449,1.5762712960268968,26.40999984741211,-1.5777730682829245,25.78000068664551,-0.0729166571146398
3811,2008-06-10,25.60000038146973,25.76000022888184,24.770000457763672,24.81999969482422,2558300.0,0.02564107854455866,-1.2500016255827795,-2.689649048959524,36.59005980370415,24.043154125941882,0.3852996700291982,1.3543812699604523,2.1461530037590393,2.3671666515346317,19.470024057729912,0.9899997711181676,-1.3913721334983684,-1.048499774932857,-3.2827343952503796,1.1857348453846654,-2.1656170850916183,0.06861753522590419,0.6437501345263605,50.30303730890407,24.868644797897836,1.1171173101587617,6,0.14499950408935192,1.6700000762939418,2.532499790191647,2.3599996566772425,-1.2399997711181712,1,-0.09062498672865349,-2.3333276819395583,24.959999084472656,-1.0404049745205062,25.21999931335449,1.5762712960268968,26.40999984741211,-0.09062498672865349
3812,2008-06-11,24.65999984741211,25.76000022888184,24.59000015258789,25.6299991607666,2239000.0,-0.03671877031447346,-1.10811070883001,-1.2435877685263244,34.476559092103145,24.695644618218946,1.1674569533964956,2.090463869358416,2.9966532131038512,3.3357923924709496,21.368877428828327,1.1700000762939489,-1.3216362321749457,-1.7910002708435044,-3.9932763544549275,0.4112758127679186,-2.892138312649216,-0.6898622290377929,1.289000656937496,3.825120095221518,-23.080169002342846,1.1011380418057108,6,0.869999885559082,2.280000686645508,3.4725003242492676,3.3000001907348633,-0.610000610351559,2,-0.06812653347814535,-1.2500016255827795,25.60000038146973,-2.3333276819395583,24.959999084472656,-1.0404049745205062,25.21999931335449,-0.06812653347814535
3813,2008-06-12,25.25,25.65999984741211,24.75,24.75,2526500.0,0.023925391574964205,-2.6399993896484375,-0.5154642824136433,39.19598134442086,25.943618435910388,0.43859404980779004,1.2876775854794928,2.352466949360341,2.7760631312316377,23.172860242037384,1.0,-1.2816577096853479,-1.0240000724792466,-2.991231147416169,0.9432310024576758,-2.007615609947706,-0.040384535010787204,0.5100002288818395,40.2439081122824,11.272403353787723,0.9836155374684608,6,0.25500011444091797,1.6800003051757812,3.0174999237060547,2.7100000381469727,-1.8799991607666016,3,-0.10297031213741492,-1.10811070883001,24.65999984741211,-1.2500016255827795,25.60000038146973,-2.3333276819395583,24.959999084472656,-0.10297031213741492
3814,2008-06-13,25.6200008392334,25.8700008392334,25.35000038146973,25.61000061035156,1570700.0,0.014653498583500957,1.039216566250402,0.02000045776367898,44.28105945032872,29.38224827967388,-0.01619657211533365,0.7049418585831759,1.9340412720479563,2.416597709265904,25.024048334632496,0.6200008392333984,-1.2611198207789016,-0.4959992408752427,-2.087482293187751,1.0954838114372656,-1.291740767031495,0.29974228528100966,-1.0300006866455078,80.46876047737335,47.41301985039798,0.7957415261562537,6,-0.11500072479248047,1.3099994659423828,2.862499237060547,2.339999198913574,-1.5799999237060547,4,-0.11202188701096372,-2.6399993896484375,25.25,-1.10811070883001,24.65999984741211,-1.2500016255827795,25.60000038146973,-0.11202188701096372
3815,2008-06-16,26.0,26.0,25.1200008392334,25.43000030517578,1070400.0,0.014832129130327276,2.087718006719225,56.998664886495106,45.70063142932638,32.3213325311018,-0.3954547499726786,0.20137749974642105,1.5199953794835608,2.023264485826644,26.108637007640667,0.8799991607666016,-1.2417447854119743,-0.0310000419616685,-1.4370609583793374,1.3750608744560004,-0.7340305001705048,0.6720304162471678,-1.3843998336792005,100.0,63.70085276958582,0.7030304582088349,6,-0.49499988555908203,0.9300003051757812,2.682499885559082,1.9600000381469727,0.2700004577636719,0,-0.1342307604276216,1.039216566250402,25.6200008392334,-2.6399993896484375,25.25,-1.10811070883001,24.65999984741211,-0.1342307604276216
3816,2008-06-17,25.54999923706055,26.13999938964844,25.540000915527344,26.04999923706055,1108000.0,-0.017307721651517283,-1.3077013366198451,-0.8771934521021001,43.22288334672885,35.46626773300056,-0.016127738628071597,0.5172289471211506,1.936143553325195,2.461330515439524,27.158161544220533,0.5999984741210973,-1.2089968234007458,-0.3790007591247537,-1.591530513145571,0.8335289948960636,-0.9852656361351606,0.22726411788565315,-0.8790230773925813,61.935455290495575,23.823282650507686,0.6062648770104081,6,-0.04499912261963246,1.3800010681152308,3.1300005912780726,2.4100008010864222,-0.2599983215332067,1,-0.08101760299944216,2.087718006719225,26.0,1.039216566250402,25.6200008392334,-2.6399993896484375,25.25,-0.08101760299944216
3817,2008-06-18,25.040000915527344,25.53000068664551,24.84000015258789,25.53000068664551,1244500.0,-0.019960795959377164,1.8163300259632824,0.9799995422363352,40.25246015835539,37.06480783084314,0.4222688056589341,0.9200306496697053,2.407277026601239,2.9566266747999776,28.02124037056295,0.7099990844726598,-1.0883316792464797,-0.7909991264343255,-1.954911173890558,0.3729129210219071,-1.37295515016244,-0.20904310270621096,-0.2808833620605462,20.863384378945003,-16.2227181873408,0.5819560237281158,6,0.3699989318847656,1.8899993896484375,3.6399989128112793,2.919999122619629,-0.3200016021728551,2,-0.02715656071538386,-1.3077013366198451,25.54999923706055,2.087718006719225,26.0,1.039216566250402,25.6200008392334,-0.02715656071538386
3818,2008-06-19,25.670000076293945,25.76000022888184,24.93000030517578,25.01000022888184,1228400.0,0.025159709973330724,-1.0243908112282487,-1.3469390932693748,46.7914467138268,39.45287738228349,-0.36178362121755114,0.24676460122365285,1.7665317634846787,2.2996320334117826,28.304304075861385,0.8299999237060582,-0.9987870812429662,-0.1255000114440925,-1.261893149404269,1.010893126516084,-0.6936965804241808,0.4426965575359958,-0.8299999237060547,63.84618544721465,24.160120407510163,0.5681965689800886,6,-0.30500030517578125,1.260000228881836,3.0099997520446777,2.2899999618530273,-1.0400009155273438,3,-0.06310871968907605,1.8163300259632824,25.040000915527344,-1.3077013366198451,25.54999923706055,2.087718006719225,26.0,-0.06310871968907605
3819,2008-06-20,24.690000534057614,25.61000061035156,24.670000076293945,25.61000061035156,1441700.0,-0.03817684220193496,1.0434792524023184,-1.3939398318064982,43.532343678644914,41.56038055749325,0.5980172874198502,1.1394822837028649,2.7090240994475714,3.2469827323294282,28.689126499797112,1.0,-0.8924841447722827,-1.0129995346069371,-2.194508132170224,0.1685090629563497,-1.6037538333885806,-0.4222452358252937,1.4499988555908274,1.3605759936055928,-39.41007535886859,0.590754298781644,6,0.6749992370605504,2.139999389648441,3.9899992942810094,3.269999504089359,0.8199996948242259,4,-0.053462926944995215,-1.0243908112282487,25.670000076293945,1.8163300259632824,25.040000915527344,-1.3077013366198451,25.54999923706055,-0.053462926944995215
3820,2008-06-23,23.71999931335449,24.95000076293945,23.60000038146973,24.770000457763672,1880900.0,-0.039287209385236554,-1.093025456470279,1.1413054971027001,37.02856881277901,41.60910378072378,1.5350543053298082,2.007643671408392,3.6462370313307453,4.188901458150802,29.283695350342153,1.3500003814697195,-0.9020703845851088,-1.8530007362365772,-3.2926224370387622,-0.41337903543439225,-2.5728115866376697,-1.1331898858354847,2.3906000900268616,4.724369241813324,-34.83035615930996,0.7198108504010929,6,1.150000572204597,2.3300008773803746,4.780000686645511,4.240000724792484,1.720001220703125,0,0.013490793062236328,1.0434792524023184,24.690000534057614,-1.0243908112282487,25.670000076293945,1.8163300259632824,25.040000915527344,0.013490793062236328
3821,2008-06-24,23.60000038146973,24.01000022888184,23.10000038146973,23.559999465942386,1973100.0,-0.005058977038721824,1.116277212966413,-0.03809606850462201,37.4133929354096,41.93541865220228,1.4991723947319748,1.9985590095175105,3.727508736737594,4.259556721997807,30.391895132239256,0.9099998474121094,-0.8248912694681998,-1.825999641418452,-3.4397486211430355,-0.21225066169386864,-2.6328741312807438,-1.0191251515561603,2.4101750610351544,18.79699355947128,-21.689513594838015,0.8068744898622917,6,1.0199995040893555,1.9250001907348597,4.5624999999999964,4.3599996566772425,1.9400005340576136,1,0.11313559462441258,-1.093025456470279,23.71999931335449,1.0434792524023184,24.690000534057614,-1.0243908112282487,25.670000076293945,0.11313559462441258
3822,2008-06-25,23.989999771118164,24.6200008392334,23.709999084472656,23.729999542236328,1418900.0,0.016525397599342906,-5.066655222618525,6.499856952126645,35.629453358870364,41.53913776491889,1.1221442825397787,1.4912712822538339,3.30025876994889,3.8029796295659892,31.194451683360747,1.0200004577636683,-0.7084789120263366,-1.313000202178955,-2.9724751583902993,0.34647475403238914,-2.1427376802846254,-0.48326272407328474,1.8455651677246117,33.45862559030996,-0.24808801660244484,0.8297374781056714,6,0.6300001144409215,1.390000343322754,4.1675004959106445,3.9700002670288086,2.0500011444091797,2,0.05418929373956338,1.116277212966413,23.60000038146973,-1.093025456470279,23.71999931335449,1.0434792524023184,24.690000534057614,0.05418929373956338
3823,2008-06-26,23.28000068664551,23.90999984741211,23.06999969482422,23.709999084472656,1521100.0,-0.029595626979848078,1.0240969392796655,-1.6538385357444019,37.78338184982105,40.81717358708471,1.7023298293254499,2.058732641956073,3.951416230129702,4.45197516226105,32.19925437716323,0.9200000762939453,-0.736282986932121,-1.8654993057250948,-3.6664986104849646,-0.06450000096522501,-2.7659989581050297,-0.9649996533451599,2.391430378754883,8.267752603455005,-28.475648429163382,0.9004996523799341,6,1.3249988555908168,1.9099988937377894,4.814999580383297,4.679999351501461,3.0699996948242188,3,0.06185560928849232,-5.066655222618525,23.989999771118164,1.116277212966413,23.60000038146973,-1.093025456470279,23.71999931335449,0.06185560928849232
3824,2008-06-27,22.790000915527344,23.3700008392334,22.70000076293945,23.21999931335449,2973000.0,-0.021048099513126473,-1.1967262323530652,1.0,36.719714471946794,39.819293925153644,1.954180808770822,2.407538902221983,4.384371603432818,4.891873164489716,33.05897875362285,0.6700000762939489,-0.6909757328222668,-2.1874991416931167,-4.207502773406198,-0.1674955099800357,-3.197500957549657,-1.1774973258365762,2.6733156402269564,4.000006781684186,-35.216633492795715,1.0100018158565414,6,1.6299991607666016,2.029999732971188,5.144999027252197,5.169999122619629,4.6399993896484375,4,0.08073708518307376,1.0240969392796655,23.28000068664551,-5.066655222618525,23.989999771118164,1.116277212966413,23.60000038146973,0.08073708518307376
3825,2008-06-30,22.350000381469727,23.040000915527344,22.31999969482422,22.729999542236328,1261800.0,-0.019306736129081736,-2.2727288490465436,0.8837222712614792,29.611034769277722,38.30686630543685,2.036097758776858,2.720833490938862,4.748788318666342,5.282217466719299,33.69437278345031,0.720001220703125,-0.7330939272734724,-2.458499717712403,-4.759449134911566,-0.1575503005132397,-3.6089744263119847,-1.3080250091128214,2.836984595003088,1.304377031221623,-35.001721916218685,1.1504747085995821,6,1.6899995803833008,2.2799997329711914,5.5849995613098145,5.609999656677246,5.119998931884762,0,0.14138701536810938,-1.1967262323530652,22.790000915527344,1.0240969392796655,23.28000068664551,-5.066655222618525,23.989999771118164,0.14138701536810938
3826,2008-07-01,23.020000457763672,23.239999771118164,22.11000061035156,22.299999237060547,3813300.0,0.02997763153728794,-1.0545467786570792,-1.894744239041505,39.35064909329067,38.20666507598521,1.0834082593820185,1.9151086092342489,4.0142672457190045,4.552700324261252,34.408042381090745,1.1299991607666051,-0.8360711646204777,-1.6399996757507331,-4.002424555934169,0.7224252044327031,-2.821212115842453,-0.45878723565901325,1.8229462849113105,36.2549706944649,-3.9879184986161107,1.181212440091719,7,0.9149999618530273,1.5050001144409144,4.882499694824219,4.939999580383301,4.520000457763672,1,0.10512597863471274,-2.2727288490465436,22.350000381469727,-1.1967262323530652,22.790000915527344,1.0240969392796655,23.28000068664551,0.10512597863471274
3827,2008-07-02,22.71999931335449,23.45000076293945,22.65999984741211,22.940000534057614,3258500.0,-0.01303219541457501,-3.6470621234391363,-0.30555673292925867,32.92846565471622,36.66633384719514,1.1395439650675065,2.080791127791212,4.247510102013198,4.790835681476182,35.00753991156384,0.7900009155273402,-1.0031404112753037,-1.7870007514953663,-4.238681818883563,0.6646803158928307,-3.012841285189463,-0.5611602178012696,1.7403349707952138,33.888831197455104,-6.091454851912516,1.2258405336940983,7,1.1400012969970703,1.745000839233402,5.182500839233402,5.240000724792484,6.120000839233402,2,0.12411979257918815,-1.0545467786570792,23.020000457763672,-2.2727288490465436,22.350000381469727,-1.1967262323530652,22.790000915527344,0.12411979257918815
3828,2008-07-03,22.350000381469727,22.88999938964844,22.31999969482422,22.88999938964844,1486900.0,-0.016285164747662728,1.1111138583261073,2.454527326952437,27.93520776983719,34.93331874621651,1.1053103042124128,2.2461930829335373,4.569575680508528,5.094113510803616,36.13080355545004,0.5699996948242223,-1.144193494473182,-1.953999710083007,-4.414554844082716,0.5065554239167014,-3.1842772770828596,-0.7237221430831546,1.7812871883482373,17.91042864097182,-16.248219346856285,1.2302775669998536,7,1.1800003051757777,2.0649995803832972,5.502499580383301,5.609999656677246,6.70999908447266,3,0.165100692218197,-3.6470621234391363,22.71999931335449,-1.0545467786570792,23.020000457763672,-2.2727288490465436,22.350000381469727,0.165100692218197
3829,2008-07-07,22.34000015258789,22.65999984741211,21.920000076293945,22.520000457763672,1718200.0,-0.0004474375262260022,2.2173967127195526,0.3333345107111929,24.005672197076848,33.48633023336071,0.8346828612466197,2.1390377700172998,4.505392531452991,5.0414472529087675,36.99230045468097,0.7399997711181641,-1.2348789783095881,-1.8199999809265144,-4.389521598209846,0.7495216363568176,-3.1047607895681786,-0.5352391722848502,1.5083072429047775,27.450973059024374,1.5538591661449672,1.2847608086416658,7,0.9300003051757812,1.8549995422363281,5.369999885559082,5.619999885559082,6.539999008178711,0,0.17949866613663912,1.1111138583261073,22.350000381469727,-3.6470621234391363,22.71999931335449,-1.0545467786570792,23.020000457763672,0.17949866613663912
3830,2008-07-08,23.13999938964844,23.15999984741211,22.239999771118164,22.3700008392334,2061700.0,0.035810171512817845,1.271606624391002,-4.277762471919657,33.69417259476482,33.07308352884463,-0.06285091094810369,1.260314626695756,3.6160875209785353,4.184553679162008,37.30937425926911,0.9200000762939453,-1.4295258913501598,-0.9290007591247509,-3.5081225853734885,1.6501210671239868,-2.2185616722491197,0.36056015399961794,0.39977883477243026,79.73848142704561,55.98753260787291,1.2895609131243686,7,0.13000106811523082,1.0300006866455043,4.415000438690182,4.995000839233395,5.280000686645504,1,0.18539330288169542,2.2173967127195526,22.34000015258789,1.1111138583261073,22.350000381469727,-3.6470621234391363,22.71999931335449,0.18539330288169542
3831,2008-07-09,23.28000068664551,23.540000915527344,22.85000038146973,23.06999969482422,2039300.0,0.00605018585522088,-1.1230798123167967,0.2727290742405923,37.464383245650545,33.27696462737576,-0.2827521422733241,0.9882617587569236,3.3578742561814074,3.9990715294806094,37.65790346978986,0.6900005340576136,-1.5315826283771372,-0.6729994773864725,-3.1695578719949005,1.8235589172219555,-1.9212786746906865,0.5752797199177415,-1.360000610351566,83.95061146975287,57.36270761185995,1.2482791973042149,7,-0.365000724792484,0.889999389648434,3.992498874664303,4.704998970031735,5.59999847412109,2,0.17998275357064553,1.271606624391002,23.13999938964844,2.2173967127195526,22.34000015258789,1.1111138583261073,22.350000381469727,0.17998275357064553
3832,2008-07-10,22.979999542236328,23.709999084472656,22.790000915527344,23.20000076293945,2077500.0,-0.012886646716521732,-2.0666683620919852,-1.0476199126256454,29.89536383171199,32.4005181809192,-0.15766643590166396,1.2184170633244946,3.5434114703188087,4.256974106730631,37.77158122515781,0.9199981689453125,-1.5007639207758352,-0.8890006065368645,-3.3984178062477213,1.6204165931739922,-2.1437092063922947,0.3657079933185656,-1.0275994491577158,59.217880071392415,35.80030165067437,1.2547085998554286,7,-0.16499996185302734,1.1900005340576172,4.204999923706055,5.005000114440918,6.520000457763672,3,0.1984334840786186,-1.1230798123167967,23.28000068664551,1.271606624391002,23.13999938964844,2.2173967127195526,22.34000015258789,0.1984334840786186
3833,2008-07-11,22.649999618530273,23.11000061035156,22.0,22.709999084472656,4720600.0,-0.01436031028197049,1.5813892110918784,0.2727233319461828,33.112577762339356,31.99972521318504,0.08221570702442094,1.4162564222573266,3.752752837525385,4.552588457601253,38.105078166956844,1.110000610351559,-1.4781416415524262,-1.0890005111694343,-3.566366741874692,1.3883657195358232,-2.327683626522063,0.14968260418319446,1.0599994659423828,40.78211992860758,13.972422347644592,1.238683115352628,7,0.16499996185302734,1.5200004577636719,4.442500114440918,5.335000038146973,6.14000129699707,4,0.2732892114043788,-2.0666683620919852,22.979999542236328,-1.1230798123167967,23.28000068664551,1.271606624391002,23.13999938964844,0.2732892114043788
3834,2008-07-14,22.75,23.21999931335449,22.32999992370605,22.53000068664551,2131300.0,0.004415027953815764,-1.8709618869189573,-3.666687859617832,40.61896229168122,33.22282827122987,-0.026882496368525466,1.1491351312251865,3.492727499423662,4.4141237740448815,38.79038952638913,0.8899993896484375,-1.4734017372016694,-0.8455000877380385,-3.193197445233313,1.5021972697572359,-2.0193487664856775,0.32834859100960045,0.9599990844726562,43.859672605105004,13.667415255066754,1.1738486787476377,7,0.06499958038330078,1.3249998092651367,4.342499732971191,5.234999656677246,5.329999923706051,0,0.2773626138875773,1.5813892110918784,22.649999618530273,-2.0666683620919852,22.979999542236328,-1.1230798123167967,23.28000068664551,0.2773626138875773
3835,2008-07-15,22.51000022888184,22.809999465942386,22.059999465942386,22.6299991607666,2395600.0,-0.010549440488710315,2.1250029802350348,-0.54545139280233,39.69754287387271,33.261372024627875,0.2661930842901121,1.1744832668785357,3.575318319617523,4.621537383001364,39.35056062312354,0.75,-1.4565749632773795,-0.9109998703002908,-3.0120361502918023,1.1900364096912206,-1.9615180102960466,0.13951826969546488,1.1657988739013625,29.824590756381465,-1.7343591495724056,1.0505181399957564,7,0.3049993515014613,1.519999504089352,4.457499504089352,5.349999427795407,6.289999008178711,1,0.28298528952086044,-1.8709618869189573,22.75,1.5813892110918784,22.649999618530273,-2.0666683620919852,22.979999542236328,0.28298528952086044
3836,2008-07-16,23.479999542236328,23.54999923706055,22.3700008392334,22.53000068664551,2146500.0,0.04309192818709584,1.1651381605080129,-7.916727596401642,45.65587601390837,34.67552873120478,-0.7059293758137137,0.04369356654701306,2.4743117672073396,3.619311777440956,39.821886517211865,1.179998397827152,-1.3646507714540945,0.16249942779541016,-1.6856733571953697,2.01067221278619,-0.7615869646999798,1.0865858202908,0.1622835784912091,86.54972717092085,52.94953479023961,0.9240863924953904,7,-0.6649999618530273,0.5500001907348633,3.2874999046325684,4.210000038146973,5.430000305175781,2,0.2103918496749302,2.1250029802350348,22.51000022888184,-1.8709618869189573,22.75,1.5813892110918784,22.649999618530273,0.2103918496749302
3837,2008-07-17,24.36000061035156,24.45000076293945,23.15999984741211,23.520000457763672,2855500.0,0.03747875150219948,1.5294124246878227,0.8842117520925643,58.94039254100712,38.12054926133477,-1.484994736303804,-0.9379528002343243,1.4763084514180314,2.7048488587522037,39.237714669063166,1.2900009155273402,-1.141313261532222,1.0765005111694315,-0.6598875008035385,2.8128885231424015,0.20830650518294647,1.9446945171559165,-2.360000610351559,96.32652552810185,57.063159534752145,0.8681940059864847,7,-1.1750001907348597,-0.33000087738036754,2.147499561309818,3.274999618530277,5.449998855590827,3,0.18555001794598924,1.1651381605080129,23.479999542236328,2.1250029802350348,22.51000022888184,-1.8709618869189573,22.75,0.18555001794598924
3838,2008-07-18,24.04999923706055,24.6299991607666,23.88999938964844,24.1299991607666,1933300.0,-0.012725836023143478,-2.700002384188113,-0.09523798711177132,60.75083080268075,42.20334466195743,-1.0152537053091102,-0.7963710166417748,1.6812927616380193,2.9692942803365163,38.98108360084296,0.7399997711181605,-1.064867924697868,0.8474991798400922,-0.535280207385366,2.2302785670655503,0.15610948622736132,1.538888873452823,-2.000999221801763,77.43190690356396,32.31552194371578,0.6913896936127292,7,-0.7349996566772496,-0.01999950408935902,2.185000896453854,3.495000839233395,4.820001602172848,4,0.22661126552308208,1.5294124246878227,24.36000061035156,1.1651381605080129,23.479999542236328,2.1250029802350348,22.51000022888184,0.22661126552308208
3839,2008-07-21,23.3700008392334,24.34000015258789,23.07999992370605,24.10000038146973,1872800.0,-0.028274362552963783,1.0826465822178284,9.12500298023553,58.360656352813095,44.944065079518346,-0.19420778253048,-0.23224126928874256,2.251042968611344,3.6020344924284267,38.72456327326312,1.2600002288818395,-0.9206121123490796,0.2335007667541511,-0.9639221980385564,1.4309237315468586,-0.36521071564220264,0.8322122491505048,-1.2177608581542998,50.97282213415261,0.30152062425462134,0.5987114823963539,7,-0.055001258850097656,0.659998893737793,2.847499370574951,4.174999237060547,5.09999847412109,0,0.23192126151723902,-2.700002384188113,24.04999923706055,1.5294124246878227,24.36000061035156,1.1651381605080129,23.479999542236328,0.23192126151723902
3840,2008-07-22,24.040000915527344,24.07999992370605,22.75,23.309999465942386,3172700.0,0.028669236295839395,2.2839525941136087,-1.000002612807975,58.360656352813095,47.26587320253641,-0.808096973336049,-0.9244346669485957,1.4821098561664954,2.896814718195664,37.68727818677294,1.3299999237060511,-0.6740157976260228,0.8875007629394531,-0.3506111869285746,2.125612712807481,0.26844478800543925,1.506556737873467,-1.7886505672607456,73.89386356539426,20.515022828894637,0.6190559749340132,7,-0.725001335144043,-0.010001182556152344,2.177499294281006,3.4999990463256836,4.959999084472656,1,0.16805319693516685,1.0826465822178284,23.3700008392334,-2.700002384188113,24.04999923706055,1.5294124246878227,24.36000061035156,0.16805319693516685
3841,2008-07-23,26.270000457763672,26.63999938964844,23.1200008392334,23.90999984741211,4957800.0,0.09276204065350013,1.2709679245329426,3.2328711288085,72.10461295671558,51.95578977198125,-2.8713109982590908,-3.103253788447443,-0.8451938388828495,0.6625675046351134,35.96889270994239,3.5199985504150426,-0.3266708154940261,2.9840003013610854,1.1234128231432479,4.844587779578923,2.0537065622521666,3.914294040470004,-3.9235041569970726,90.48845784219499,33.2131432511406,0.9302937391089192,7,-1.9500007629394531,-1.9900007247924805,-0.052500247955322266,1.2699995040893555,3.25,2,0.09630752703505108,2.2839525941136087,24.040000915527344,1.0826465822178284,23.3700008392334,-2.700002384188113,24.04999923706055,0.09630752703505108
3842,2008-07-24,25.290000915527344,26.56999969482422,25.20000076293945,26.5,3716400.0,-0.037304892468957074,1.0296303412886396,-0.51271134387224,67.01388942545327,55.72260217899391,-1.7088861393755366,-2.1300779934441394,0.03055521672046524,1.627787439929655,35.204958154368235,1.3699989318847692,-0.11920153881502671,1.9390007019042983,-0.10675926836331939,3.984760672171916,0.9161207167704895,2.961880687038107,-2.685894429427833,65.29566360052557,2.915336939003595,1.022879985133809,7,-0.94000148773193,-1.0100011825561523,0.9274992942810059,2.2499990463256836,3.8299999237060547,3,0.14313953344549657,1.2709679245329426,26.270000457763672,2.2839525941136087,24.040000915527344,1.0826465822178284,23.3700008392334,0.14313953344549657
3843,2008-07-25,24.71999931335449,25.770000457763672,24.65999984741211,25.31999969482422,2002300.0,-0.022538615323769773,-2.08333796925457,0.49586845905030025,62.93477429334307,58.20213684584523,-0.9100807427275761,-1.5248434212150137,0.4817306090067852,2.173637030189848,33.77093361852309,1.1100006103515625,0.03663476136252797,1.2969991683959918,-0.8376682463870146,3.4316665831789983,0.22966546100448681,2.364332875787497,-1.873739253042043,50.642663816266754,-15.488603832440155,1.0673337073915041,7,-0.3699998855590749,-0.43999958038329723,1.4500007629394567,2.8200006484985387,4.90000152587891,4,0.20590616075940282,1.0296303412886396,25.290000915527344,1.2709679245329426,26.270000457763672,2.2839525941136087,24.040000915527344,0.20590616075940282
3844,2008-07-28,24.6299991607666,24.90999984741211,24.229999542236328,24.70000076293945,1986600.0,-0.00364078297280801,1.7755127461551337,0.11666926277842637,58.775024392260335,60.321857014554965,-0.5870975562320098,-1.3596365903487637,0.44973118962330005,2.239355298485574,31.93249248672335,0.6800003051757812,0.2842149544793777,1.1149991035461433,-1.0629624029681182,3.2929606100604047,0.026018350289010783,2.203979856803276,-1.556114740693996,48.32903485202106,-15.416721759467123,1.088980753257131,7,-0.1249990463256836,-0.34999942779541016,1.517500877380371,2.910000801086426,5.40000152587891,0,0.1721478612642724,-2.08333796925457,24.71999931335449,1.0296303412886396,25.290000915527344,1.2709679245329426,26.270000457763672,0.1721478612642724
3845,2008-07-29,25.51000022888184,25.59000015258789,24.35000038146973,24.6299991607666,1810100.0,0.035728830617136165,1.3846128452481317,-12.571156099289537,62.08016647448536,62.1467781768413,-1.1139389519756087,-2.098343181155137,-0.5097421757294889,1.3512796863034744,29.912853289330332,1.2399997711181605,0.5575831112706027,1.8370001792907757,-0.44128283196190665,4.115283190543458,0.6978586736644345,2.976141684917117,-2.222148910634683,67.89773789442715,6.430668909511304,1.1391415056263416,7,-0.8150005340576207,-1.230000495910648,0.5874996185302699,2.029999732971188,3.639999389648434,1,0.1160328913333919,1.7755127461551337,24.6299991607666,-2.08333796925457,24.71999931335449,1.0296303412886396,25.290000915527344,0.1160328913333919
3846,2008-07-30,25.440000534057614,26.0,25.0,25.36000061035156,4794800.0,-0.0027440099645696936,-1.4999964237264516,0.09090889386918169,63.66666928044015,62.6719200367783,-0.8232483182316521,-1.9370614651145779,-0.5181205363257,1.4151108841015336,27.770621135112293,1.0,0.7778526169544406,1.6460004806518533,-0.7407297756958933,4.0327307369996,0.45263535247798004,2.8393656088257266,-1.9510203315263794,51.709440723031655,-9.627305272569728,1.1933651281738742,7,-0.7450008392333949,-1.1600008010864222,0.01999950408935902,1.6049995422363317,3.9499988555908274,2,0.13993708298773266,1.3846128452481317,25.51000022888184,1.7755127461551337,24.6299991607666,-2.08333796925457,24.71999931335449,0.13993708298773266
3847,2008-07-31,25.540000915527344,25.79999923706055,25.170000076293945,25.26000022888184,2364300.0,0.003930832522422989,-1.7391208800321916,3.5000119209402794,66.47662780852662,63.30811970409451,-0.8250230906369325,-1.9130448633901906,-0.6779325673934196,1.3137720166095583,25.875199741142772,0.6299991607666051,1.04991099778184,1.6050007820129402,-0.8468817266675472,4.056883290693428,0.3790595276726947,2.8309420363531856,-1.8619595617690763,74.01135788101165,9.65841900832983,1.2259412543402441,7,-0.845001220703125,-1.2600011825561523,-0.4675006866455078,1.2549991607666016,4.339998245239258,3,0.15583396239491276,-1.4999964237264516,25.440000534057614,1.3846128452481317,25.51000022888184,1.7755127461551337,24.6299991607666,0.15583396239491276
3848,2008-08-01,26.040000915527344,26.34000015258789,25.149999618530273,25.479999542236328,3345000.0,0.01957713320581833,1.051725328606616,2.0000000000000253,67.93893240915344,64.37237259924342,-1.1321090244084182,-2.2371235380228605,-1.2131798218168086,0.805747122296367,23.805671395615693,1.1900005340576172,1.248398291319205,1.9205007553100586,-0.583967088322467,4.424968598942584,0.6682668334937958,3.1727346771263214,-2.1842420796156645,85.78203079237205,18.058701481013827,1.2522339218162635,8,-1.345001220703125,-1.7600011825561523,-1.0400009155273438,0.7549991607666016,2.9899997711181676,4,0.11827956280406604,-1.7391208800321916,25.540000915527344,-1.4999964237264516,25.440000534057614,1.3846128452481317,25.51000022888184,0.11827956280406604
3849,2008-08-04,26.35000038146973,26.60000038146973,25.979999542236328,26.309999465942386,1746600.0,0.01190474097708405,1.2962955113805075,0.07143003113057812,70.77921783032113,65.752212763411,-1.0895158924764416,-2.351882664190388,-1.560709167280777,0.48848587264926024,21.44818526514231,0.620000839233402,1.304220004153649,2.030000209808353,-0.5163371793417149,4.576337598958421,0.7568315152333192,3.303168904383387,-2.3271871123338457,88.88888888888889,15.695329133319063,1.2731686945750342,8,-1.4700002670288121,-2.0700006484985387,-1.4525008201599157,0.4299993515014613,2.639999389648434,0,0.12409868730260998,1.051725328606616,26.040000915527344,-1.7391208800321916,25.540000915527344,-1.4999964237264516,25.440000534057614,0.12409868730260998
3850,2008-08-05,27.43000030517578,27.440000534057614,26.26000022888184,26.26000022888184,2353600.0,0.04098671377878027,-1.017094407230318,29.24933244325759,71.12299356152695,65.64314394172337,-1.8305793392519973,-3.261211508000464,-2.6593706798574317,-0.5927290556413425,20.02195445113726,1.1800003051757741,1.4109781679264728,2.8955000877380357,0.06120984652868344,5.729790328947388,1.4783549671333596,4.312645208342712,-3.250155868809145,99.5901546437286,26.925854063464186,1.417145120604677,8,-1.5950002670288086,-2.75,-2.809999942779541,-0.8350000381469727,1.6100006103515625,1,0.09478674271028487,1.2962955113805075,26.35000038146973,1.051725328606616,26.040000915527344,-1.7391208800321916,25.540000915527344,0.09478674271028487
3851,2008-08-06,27.46999931335449,27.479999542236328,26.6299991607666,26.770000457763672,2436700.0,0.0014582212079363721,1.3611144224834233,0.5982895811495268,68.27261233465069,65.7830020427453,-1.8801784787362088,-3.1317794417438414,-2.7250436284682173,-0.626218262154115,19.12927308116865,0.8500003814697266,1.6060023897832174,2.725999164581296,-0.32870512842053756,5.7807034575831295,1.1986470180803792,4.253351311082213,-3.029342389172573,99.57080561333524,28.664495000367992,1.5273521465009168,8,-1.6149997711181605,-2.769999504089352,-3.134999275207516,-1.0649995803832972,1.2000007629394567,2,0.06115763913976724,-1.017094407230318,27.43000030517578,1.2962955113805075,26.35000038146973,1.051725328606616,26.040000915527344,0.06115763913976724
3852,2008-08-07,27.540000915527344,28.06999969482422,26.940000534057614,27.45000076293945,3161400.0,0.0025482928257236637,-1.036033404357681,0.12857185675243965,71.1003717369233,66.69029064758756,-1.7851846255533914,-2.9962609118888217,-2.8175336695569158,-0.6786986022467332,18.587668587710347,1.1299991607666051,1.7769266643723505,2.568000698089598,-0.6105301949523536,5.74653159113155,0.9787352515686223,4.157266144610574,-2.795409729539987,81.84935734763583,11.282346563587126,1.5892654465209761,8,-1.3900012969970703,-2.5450010299682617,-3.310000419616699,-1.2400007247924805,1.6199989318847656,3,0.06717496051636118,1.3611144224834233,27.46999931335449,-1.017094407230318,27.43000030517578,1.2962955113805075,26.35000038146973,0.06717496051636118
3853,2008-08-08,28.84000015258789,28.989999771118164,27.51000022888184,27.60000038146973,1920000.0,0.04720403753972269,-1.0845062855193348,13.777751875555726,80.76489603664163,69.13360971918547,-2.7259664652851505,-4.014572703128735,-4.124734130533923,-1.9916007414706343,17.59588038569958,1.4799995422363246,1.666601413608042,3.558499908447267,0.13586749842876245,6.981132318465772,1.8471837034380165,5.269816113456518,-3.6963599455401095,95.01662434803217,21.06347780760069,1.711316205009252,8,-2.1700000762939453,-3.385000228881836,-4.677499771118164,-2.5399999618530273,-0.05999946594237926,4,0.036060991771020845,-1.036033404357681,27.540000915527344,1.3611144224834233,27.46999931335449,-1.017094407230318,27.43000030517578,0.036060991771020845
3854,2008-08-11,29.059999465942386,29.979999542236328,28.649999618530273,28.739999771118164,2397800.0,0.007628270186911035,-4.319999694824219,0.25806431765359517,79.73932602348792,71.09573855796353,-2.5160786158581097,-3.9395891601019777,-4.340500090156159,-2.216648460843377,16.898957617858617,1.3299999237060547,1.6788755439057574,3.462999248504641,-0.1358666002427391,7.061865097252021,1.6635663241309508,5.262432172878331,-3.377868919924751,75.26881058845312,1.254126197419268,1.7994329243736904,8,-1.5699996948242223,-3.1099996566772496,-5.087499141693122,-2.759999275207523,-1.0900001525878977,0,-0.0010323048812176383,-1.0845062855193348,28.84000015258789,-1.036033404357681,27.540000915527344,1.3611144224834233,27.46999931335449,-0.0010323048812176383
3855,2008-08-12,28.8799991607666,29.3799991607666,28.60000038146973,28.899999618530273,1594800.0,-0.006194091826696058,-1.6896601619278964,-0.06250149011753978,70.4225209174016,71.84638873984812,-2.020219994765039,-3.43395646466972,-4.144730838616198,-2.0645098391022962,15.940126523807685,0.7799987792968714,1.7810108525488744,2.964498996734619,-0.6114701232905517,6.54046811675979,1.1765144367220337,4.752483556747205,-2.5102095753539757,67.16417145638862,-4.569784281587104,1.7879845600125859,8,-1.3149995803833008,-2.8899993896484375,-5.147499084472656,-2.674999237060547,-0.5599994659423828,1,0.0038088855106686026,-4.319999694824219,29.059999465942386,-1.0845062855193348,28.84000015258789,-1.036033404357681,27.540000915527344,0.0038088855106686026
3856,2008-08-13,28.420000076293945,28.81999969482422,27.770000457763672,28.690000534057614,1590800.0,-0.015927946601105303,2.962270397881039,13.499713904253113,76.66097711474396,72.97798310720562,-1.2215087740164066,-2.72457975694687,-3.682364782680853,-1.6524150118731669,15.704768035873789,1.1099987030029297,1.9569849981982408,2.2574998855590813,-1.292490869594289,5.807490640712452,0.48250450798239797,4.032495263135765,-1.4725768977895264,48.684211351865216,-22.878341826124043,1.7749953775766847,8,-0.8550004959106445,-2.4300003051757812,-4.699999809265137,-2.2150001525878906,-0.010000228881835938,2,0.021815652271956143,-1.6896601619278964,28.8799991607666,-4.319999694824219,29.059999465942386,-1.0845062855193348,28.84000015258789,0.021815652271956143
3857,2008-08-14,28.8799991607666,29.34000015258789,28.09000015258789,28.15999984741211,1519000.0,0.016185752401047804,-1.9069811283093103,-2.666659602424483,86.11112030936135,74.99711509611761,-1.2939808702624838,-2.9814499139671895,-4.127832930399364,-2.149667245503018,16.70044031537931,1.25,2.054129661756498,2.4914990425109877,-1.1496644438374801,6.132662528859456,0.6709172993367538,4.312080785685222,-1.4473637640650772,55.46555922010262,-17.96895621361088,1.8205817431742335,8,-0.8999996185302734,-2.8899993896484375,-5.337499141693115,-2.674999237060547,-1.1099987030029297,3,-0.007271436654262109,2.962270397881039,28.420000076293945,-1.6896601619278964,28.8799991607666,-4.319999694824219,29.059999465942386,-0.007271436654262109
3858,2008-08-15,29.5,29.6200008392334,28.65999984741211,28.95000076293945,915100.0,0.021468173727500206,1.430379441219929,0.7638885577516626,88.71225442882468,76.98967471817356,-1.532751815262376,-3.343645999976239,-4.746108635757103,-2.788365681977602,18.01250820505465,0.9600009918212891,2.1779228131829385,2.8389998435974135,-0.8801839807028777,6.558183667897705,0.9794079314472661,4.698591755747561,-1.7299995422363281,78.28055470209101,1.6013637715295204,1.8595919121501463,8,-1.380000114440918,-3.510000228881836,-6.007500171661377,-3.2950000762939453,-1.7700004577636719,4,-0.011525428901284385,-1.9069811283093103,28.8799991607666,2.962270397881039,28.420000076293945,-1.6896601619278964,28.8799991607666,-0.011525428901284385
3859,2008-08-18,28.790000915527344,29.56999969482422,28.60000038146973,29.5,1383000.0,-0.02406776557534429,1.2823554227140863,-1.2909092170149523,76.79740425931092,77.62016479570512,-0.4919767596364153,-2.326031346281461,-4.00423595695419,-2.096752169192797,18.620876104828415,0.9699993133544886,2.272494369420407,1.8580007553100586,-1.6344484591900041,5.350449969810121,0.11177614806002723,3.60422536256009,-0.7000007629394531,55.13514851025793,-21.71898921602277,1.746224607250031,8,-0.4850015640258789,-2.7700014114379883,-5.297501087188721,-2.585000991821289,-0.5600013732910156,0,-0.0003473507663710462,1.430379441219929,29.5,-1.9069811283093103,28.8799991607666,2.962270397881039,28.420000076293945,-0.0003473507663710462
3860,2008-08-19,28.07999992370605,28.809999465942386,27.84000015258789,28.690000534057614,1713000.0,-0.024661374409278625,1.2823554227140648,0.8591568970890061,69.52662755284284,77.75949981994869,0.35752004631693524,-1.367982263299961,-3.261572613027081,-1.395879941640036,18.680917832504324,0.9699993133544957,2.305663404113183,0.9459998130798297,-2.3008568506951157,4.192856476854775,-0.6774285188076412,2.5694281449673007,1.899999618530277,16.756724433543155,-60.66409745059903,1.6234283318874718,8,0.3800001144409215,-2.0600004196166957,-4.635000228881832,-1.8749999999999964,0.43000030517578836,1,-0.00391740066418933,1.2823554227140863,28.790000915527344,1.430379441219929,29.5,-1.9069811283093103,28.8799991607666,-0.00391740066418933
3861,2008-08-20,28.79999923706055,29.420000076293945,28.559999465942386,29.35000038146973,2179000.0,0.025641001257505458,1.492753462940813,0.9016403181829552,72.08671771539863,77.86909381755704,-0.17207403647459074,-1.99079093337485,-3.960502003719796,-2.1328892969400925,19.718964813391544,1.3400001525878942,2.3136258176481626,1.5394991874694846,-1.762298868923267,4.841297243862236,-0.11139984072688947,3.1903982156658586,1.1372003173828098,53.93251203075779,-22.931490773346738,1.6508990281963756,8,-0.054999351501468396,-2.624999046325687,-5.377499580383304,-2.5949993133544957,-0.5399990081787109,2,-0.01666665121361033,1.2823554227140648,28.07999992370605,1.2823554227140863,28.790000915527344,1.430379441219929,29.5,-0.01666665121361033
3862,2008-08-21,28.90999984741211,28.959999084472656,28.38999938964844,28.70000076293945,1028400.0,0.0038194657383880948,2.6774463477062183,-0.38181572276225767,70.52932624457944,76.7318082851057,-0.07521289077837068,-1.9138068415728355,-4.017416395494472,-2.273643742977093,20.74692124719363,0.5699996948242152,2.2464682608452406,1.468499851226806,-1.774846294735756,4.711845997189368,-0.153173221754475,3.090172924208087,0.9852557189941429,60.112319217172995,-14.978217685802946,1.6216730729812807,8,-0.034999847412109375,-2.5450000762939453,-5.487500190734863,-2.7049999237060547,-2.1599998474121094,3,-0.01729505370595008,1.492753462940813,28.79999923706055,1.2823554227140648,28.07999992370605,1.2823554227140863,28.790000915527344,-0.01729505370595008
3863,2008-08-22,29.809999465942386,29.899999618530273,29.09000015258789,29.25,1374700.0,0.031131083475631316,1.1891884229057177,2.666675749318773,72.82321893096851,75.96335194149243,-0.9198838340672815,-2.5433218689233534,-4.871797576787937,-3.18446683400429,22.526569291080225,0.9899997711181641,2.258216086621889,2.1139994621276905,-1.027386964978799,5.25538588923418,0.5433062485744458,3.6846926756809353,-1.9699993133544957,95.63105942133267,21.365312826906305,1.5706932135532456,8,-0.9749994277954137,-3.4449996948242223,-6.202499389648441,-3.9649991989135778,-3.0399990081787145,4,-0.06843337956142503,2.6774463477062183,28.90999984741211,1.492753462940813,28.79999923706055,1.2823554227140648,28.07999992370605,-0.06843337956142503
3864,2008-08-25,28.8700008392334,29.59000015258789,28.809999465942386,29.56999969482422,1129700.0,-0.03153299709994717,1.1081106159449143,-1.2499991485042548,59.67742721116022,74.76945264079895,-0.010807305047087823,-1.3379852280805409,-3.9080908835191863,-2.2595902373004115,24.53921674923881,1.0,2.2280119673225123,0.9620007514953599,-1.864695379521958,3.788696882512678,-0.45134731401330086,2.3753488170040207,-0.9888006973266599,50.00004629488173,-20.192269748179413,1.4133480655086594,8,-0.03500080108642578,-2.5050010681152344,-5.197501182556152,-3.265000343322754,-2.170000076293949,0,-0.0394874008956676,1.1891884229057177,29.809999465942386,2.6774463477062183,28.90999984741211,1.492753462940813,28.79999923706055,-0.0394874008956676
3865,2008-08-26,28.46999931335449,29.1299991607666,28.10000038146973,28.85000038146973,1904400.0,-0.013855265474579381,1.1914899661140683,0.5428595562410014,56.41025703726125,72.51937263218976,0.36310385263981004,-0.7429492841714271,-3.5007909177471284,-1.8717614196191725,25.957042263383144,1.0299987792968714,1.9665518189471953,0.413999271392818,-2.184820801307364,3.012819344093,-0.8854107649572711,1.7134093077429071,-0.548423181915279,20.555504928378674,-44.02369591861156,1.2994100363500904,8,0.4000005722045934,-2.1049995422363246,-4.7974996566772425,-2.87499904632568,-2.209999084472649,1,-0.008429918402055758,1.1081106159449143,28.8700008392334,1.1891884229057177,29.809999465942386,2.6774463477062183,28.90999984741211,-0.008429918402055758
3866,2008-08-27,29.0,29.32999992370605,28.32999992370605,28.32999992370605,876700.0,0.01861611167643762,-1.9850742869505738,-1.7631531395873878,58.83776865103315,69.48900022570885,-0.08489987216490391,-1.0462085350086738,-4.0026769431046105,-2.407942729733236,27.176569822753276,1.0,1.7181381295973317,0.7659999847412102,-1.550752056340901,3.0827520258233214,-0.39237603579984537,1.9243760052822658,-1.0388553988189706,49.9999999999999,-11.88263231449399,1.1583760205410563,8,-0.13000011444091797,-2.4499998092651367,-5.327500343322754,-3.4049997329711914,-3.14999961853027,2,-0.016896543831660726,1.1914899661140683,28.46999931335449,1.1081106159449143,28.8700008392334,1.1891884229057177,29.809999465942386,-0.016896543831660726
3867,2008-08-28,29.520000457763672,29.559999465942386,28.81999969482422,29.09000015258789,783800.0,0.0179310502677128,1.9019694374424723,0.6417914271805656,54.54545686357407,65.69268938512545,-0.5638654557175187,-1.320449346933401,-4.471499339767,-2.930364404872435,28.516663236258953,0.7399997711181676,1.638440535533963,1.0870004653930678,-0.918203882523148,3.0922048133092837,0.08439829143495814,2.0896026393511775,-1.5200787562356588,78.8889265649272,20.321873659850887,1.0026021739581086,8,-0.6500005722045898,-2.4150009155273438,-5.220000743865967,-3.9250001907348633,-4.7399997711181605,3,-0.042682933920837884,-1.9850742869505738,29.0,1.1914899661140683,28.46999931335449,1.1081106159449143,28.8700008392334,-0.042682933920837884
3868,2008-08-29,29.1200008392334,29.61000061035156,29.03000068664551,29.309999465942386,759700.0,-0.013550122368818363,-2.1351437732620098,-0.4418569578254549,50.391653880458506,62.75871712080851,-0.2496954706975849,-0.7145058870738126,-4.044224373133247,-2.5244385718006015,29.51621087545895,0.5799999237060476,1.5507444208048469,0.5330008506774888,-1.1447305041805826,2.2107322055355603,-0.30586482675154514,1.3718665281065228,-1.0820775793653397,67.5496889506427,10.636960831039858,0.8388656774290353,8,-0.2500009536743164,-2.0150012969970703,-4.805001258850098,-3.52500057220459,-5.790000915527347,4,-0.08138738911162036,1.9019694374424723,29.520000457763672,-1.9850742869505738,29.0,1.1914899661140683,28.46999931335449,-0.08138738911162036
3869,2008-09-02,29.6200008392334,30.3799991607666,29.15999984741211,29.709999084472656,2121300.0,0.017170329175483667,-1.415839676997192,0.4736783986186592,54.63660226137942,61.10426986620146,-0.692390817200053,-1.0086803181100485,-4.478983474833356,-3.0230492969412914,30.55188119068612,1.2599983215332031,1.37468668954347,0.8695008277893059,-0.49920930155522214,2.238210957133834,0.1851457631170419,1.55385589246157,-1.544836052192096,66.66672243712433,10.59423857528212,0.6843550646722633,9,-0.3800010681152344,-2.3150014877319336,-5.305001258850098,-4.02500057220459,-6.329999923706055,1,-0.0962187812531976,-2.1351437732620098,29.1200008392334,1.9019694374424723,29.520000457763672,-1.9850742869505738,29.0,-0.0962187812531976
3870,2008-09-03,30.03000068664551,30.06999969482422,28.959999084472656,29.60000038146973,1430400.0,0.013841993105855765,3.3529578960753974,-4.777874324467521,60.15132754346012,59.77811540265274,-0.8903208265500098,-1.2795084617047188,-4.78636224108477,-3.4209587115452926,30.964341020691272,1.1100006103515625,1.1098304897010607,1.149500656127934,-0.1845787734266331,2.483580085682501,0.4824609413506522,1.8165403709052157,-1.8626425246551968,82.926897347389,24.849124571735246,0.6670397147772831,9,-0.7900009155273473,-2.6650009155273473,-5.637500762939457,-4.435000419616703,-7.780000686645511,2,-0.11088910581300548,-1.415839676997192,29.6200008392334,-2.1351437732620098,29.1200008392334,1.9019694374424723,29.520000457763672,-0.11088910581300548
3871,2008-09-04,29.149999618530273,29.84000015258789,29.020000457763672,29.84000015258789,2140900.0,-0.02930406420225551,1.3768088699935592,-1.6046512659463104,51.61676876499323,57.676720127143156,0.04978424258092318,-0.2816321016500325,-3.8079814406186507,-2.535777670233074,31.371929165869954,1.0100002288818395,0.9675257537423505,0.18549957275390483,-0.9748901389391733,1.345889284446983,-0.39469528309263424,0.7656944286004439,-0.8941358165889071,21.153848505114997,-35.715412876361796,0.5801948558465388,9,0.09000015258789062,-1.4600000381469727,-4.662499904632568,-3.6549997329711914,-6.340000152587887,3,-0.09914234742601158,3.3529578960753974,30.03000068664551,-1.415839676997192,29.6200008392334,-2.1351437732620098,29.1200008392334,-0.09914234742601158
3872,2008-09-05,29.38999938964844,29.54999923706055,28.059999465942386,28.06999969482422,1814900.0,0.008233268413684769,-1.2238800021635712,-1.9130415552895763,49.309908447279675,55.06413007339995,-0.12847808267387606,-0.39624394724979695,-3.9573570536651275,-2.770267019075103,31.021134730146784,1.489999771118164,0.9248500052658102,0.33299942016601847,-0.6268933968886863,1.2928922372207232,-0.14694698836133213,0.8129458286933691,0.9899997711181605,57.32759045930943,3.035900007650234,0.4799464085273519,9,-0.17000007629394887,-1.6250000000000036,-4.902499675750736,-4.179999351501468,-5.369998931884769,4,-0.12044910111245344,1.3768088699935592,29.149999618530273,3.3529578960753974,30.03000068664551,-1.415839676997192,29.6200008392334,-0.12044910111245344
3873,2008-09-08,29.8799991607666,30.32999992370605,29.31999969482422,29.809999465942386,1980400.0,0.016672330088266074,1.0824720780242332,0.053030084096751785,57.03224501277675,54.77022094024623,-0.6788975081537281,-0.8478019480297867,-4.3262814582716835,-3.2580782785131674,30.306687376875484,1.0100002288818324,0.8044665011806558,0.7709992408752449,-0.2501230929041185,1.7921215746546082,0.26043807398556496,1.2815604077649247,0.4536000061035139,78.44827302712707,23.260983512088515,0.510561166889681,9,-0.6599998474121094,-2.114999771118164,-5.3924994468688965,-4.944998741149902,-6.7399997711181605,0,-0.17068268465072622,-1.2238800021635712,29.38999938964844,1.3768088699935592,29.149999618530273,3.3529578960753974,30.03000068664551,-0.17068268465072622
3874,2008-09-09,29.03000068664551,30.21999931335449,29.01000022888184,29.8799991607666,1352100.0,-0.028447071552704872,-1.7191009309582241,-12.142888283379312,56.020284134532666,54.72689061772084,0.21923905802778165,-0.0001751185473430894,-3.346791788436537,-2.406500636705502,28.92834559712536,1.2099990844726491,0.6777187060121008,-0.07749929428100089,-1.0990127468659985,0.9440141583039967,-0.5882560205734997,0.4332574320114979,1.2999992370605398,42.731322691394546,-16.601820215697543,0.5107567262924979,9,0.18999862670898082,-0.8500013351440465,-4.542500972747806,-4.240000724792484,-7.659999847412113,1,-0.19634862652833474,1.0824720780242332,29.8799991607666,-1.2238800021635712,29.38999938964844,1.3768088699935592,29.149999618530273,-0.19634862652833474
3875,2008-09-10,28.989999771118164,29.28000068664551,28.35000038146973,29.20000076293945,1514000.0,-0.0013779164512989217,4.02701727435334,0.24706043388893062,51.31761794674606,53.8913183172445,0.3808047950098228,0.05110972944465075,-3.1609099608851956,-2.3712046584109743,27.300082855001378,0.9300003051757812,0.4374280059520075,-0.12300024032592916,-1.140532953367913,0.8945324727160546,-0.6317665968469193,0.38576611619506096,1.340000152587887,40.96916817770097,-18.260301407940865,0.5087663565209918,9,0.22999954223632812,-0.6700000762939453,-4.409999847412109,-4.375,-6.559999465942383,2,-0.19661948605013624,-1.7191009309582241,29.03000068664551,1.0824720780242332,29.8799991607666,-1.2238800021635712,29.38999938964844,-0.19661948605013624
3876,2008-09-11,29.040000915527344,29.04999923706055,28.1299991607666,29.040000915527344,1298500.0,0.0017247721560520457,91.01545211748005,-0.0,50.90909818441789,53.48727846400492,0.3766871711001727,0.05263784282632855,-3.0830408368112288,-2.4232726546172465,26.468617353208412,0.9200000762939489,0.3866571412961832,-0.10399913787841797,-1.0690604460895443,0.8610621703327084,-0.5865297919839811,0.3785315162271452,1.2445989990234345,43.171861319817744,-15.287223651346757,0.4825306541055635,9,0.17999839782714844,-0.5350017547607422,-3.782500743865967,-4.3600006103515625,-6.570001602172855,3,-0.23381545115230384,4.02701727435334,28.989999771118164,-1.7191009309582241,29.03000068664551,1.0824720780242332,29.8799991607666,-0.23381545115230384
3877,2008-09-12,28.670000076293945,28.82999992370605,28.34000015258789,28.82999992370605,1241100.0,-0.012741075329497087,5.125002980235308,-100.0,41.389736278908416,52.48706539716603,0.685526031122528,0.42804553478563534,-2.5771613500155652,-2.056233816418974,25.29599535796214,0.7000007629394531,0.38625269248015925,-0.4635000228881836,-1.4450836345873803,0.5180835888110131,-0.9542918287377802,0.02729178296141299,1.570107829284666,24.545487648187972,-28.004891795512293,0.49079180584959764,9,0.5499992370605469,-0.010000228881835938,-3.392500400543213,-3.9700002670288086,-4.889999389648434,4,-0.20439485855449835,91.01545211748005,29.040000915527344,4.02701727435334,28.989999771118164,-1.7191009309582241,29.03000068664551,-0.20439485855449835
3878,2008-09-15,29.15999984741211,29.85000038146973,27.020000457763672,27.399999618530273,2393400.0,0.017091027897252253,-1.2460329774713264,-11.000011920940569,52.35007151780031,52.23300642565724,0.2255117733896732,-0.09352742129402003,-2.9108591136844986,-2.5342413283982665,23.937631105992224,2.8299999237060582,0.3314514300760436,0.04349975585937571,-0.9230192712370027,1.010018782955754,-0.43975975768881526,0.5267592694075667,1.0365058893737782,66.87500484287919,13.423616181654282,0.48325951354818936,9,-0.4849996566772461,-0.46000003814697266,-3.5875000953674316,-4.164999961853027,-6.129999160766598,0,-0.1762688414452993,5.125002980235308,28.670000076293945,91.01545211748005,29.040000915527344,4.02701727435334,28.989999771118164,-0.1762688414452993
3879,2008-09-16,28.78000068664551,29.270000457763672,28.35000038146973,29.239999771118164,2015700.0,-0.013031521356483222,2.5384587169423622,-0.26136308218829013,52.520335742898205,51.38511844781702,0.5295099023113004,0.301122859582275,-2.3754285735260723,-2.1567921938037067,22.57681879627941,0.9200000762939418,0.27421655826619684,-0.3359993934631298,-1.3032396921959517,0.6312409052696921,-0.819619542829539,0.1476207559032794,1.2894448389794881,62.19082248514732,4.389199854789844,0.4836201493664103,9,-0.10500049591064808,-0.08000087738037465,-2.7175006866455114,-3.3250007629394567,-6.030000686645511,1,-0.19596946360095613,-1.2460329774713264,29.15999984741211,5.125002980235308,28.670000076293945,91.01545211748005,29.040000915527344,-0.19596946360095613
3880,2008-09-17,27.96999931335449,28.70000076293945,27.479999542236328,28.440000534057614,2490900.0,-0.02814459186816065,1.4646447521028894,1.021743817690287,41.990666156854,50.3155514913571,1.1360365603252838,1.1620390701830026,-1.4419937615169367,-1.3654135449540057,22.25132061788324,1.3000011444091832,0.26216794211528693,-1.140500736236575,-2.1334545386507457,-0.14754693382240447,-1.6369776374436604,-0.6440238350294898,1.9774684095560566,33.56886506013523,-24.177814274363776,0.49647690120708576,9,0.7050008773803746,0.7300004959106481,-1.2499995231628382,-2.019999504089352,-6.039999008178707,2,-0.23596705885401548,2.5384587169423622,28.78000068664551,-1.2460329774713264,29.15999984741211,5.125002980235308,28.670000076293945,-0.23596705885401548
3881,2008-09-18,28.31999969482422,28.8700008392334,26.3799991607666,28.309999465942386,3381000.0,0.012513421167751781,3.486479334525853,-0.021277027465741418,40.41533264026932,49.32726529057818,0.7330022515381671,0.8160751228910534,-1.6664620899067941,-1.7464012299152714,21.782613684924332,2.490001678466797,0.17361778760610136,-0.7665003776550279,-1.8128229638676459,0.2798222085575901,-1.2896616707613369,-0.2433390845487189,1.5103693374804514,55.9077767028714,0.8009378978339754,0.5231612931063095,9,0.034999847412109375,0.05999946594238281,-1.5425000190734863,-2.369999885559082,-7.219999313354492,3,-0.20798020667792938,1.4646447521028894,27.96999931335449,2.5384587169423622,28.78000068664551,-1.2460329774713264,29.15999984741211,-0.20798020667792938
3882,2008-09-19,28.40999984741211,30.10000038146973,27.70000076293945,30.0,2612800.0,0.003177971523931067,1.6815624480540765,-158.99637612059817,44.0336077883902,47.88297226564634,0.5468804197711137,0.7238054810025929,-1.6176247675572384,-1.862389796288472,21.070987762329306,2.3999996185302805,-0.009220182712606828,-0.6515002250671387,-1.7386749564411055,0.43567450630682814,-1.1950875907541239,-0.10791285938015349,-2.030000686645508,54.569893024438606,0.9941540478526107,0.543587365686984,9,-0.1100006103515625,-0.030000686645507812,-1.632500171661377,-2.4600000381469727,-7.539999008178711,4,-0.20908132931928547,3.486479334525853,28.31999969482422,1.4646447521028894,27.96999931335449,2.5384587169423622,28.78000068664551,-0.20908132931928547
3883,2008-09-22,27.770000457763672,28.6299991607666,27.68000030517578,28.239999771118164,1488100.0,-0.022527257764372588,-1.9230751173020098,0.2955970240565823,34.811167851320846,45.52640378973392,0.9567089252443637,1.2681561325746955,-0.8327237123184084,-1.2523642251639586,19.75640972238932,0.9499988555908203,-0.06956322769319101,-1.1894996643066413,-2.360544845122572,-0.01845448349071077,-1.7750222547146066,-0.603977073898676,-1.3900012969970703,37.36561400198525,-13.95298447083055,0.5855225904079656,9,0.4699993133544922,0.6099987030029297,-0.7850008010864258,-1.8200006484985352,-4.620000839233398,0,-0.1436802198540359,1.6815624480540765,28.40999984741211,3.486479334525853,28.31999969482422,1.4646447521028894,27.96999931335449,-0.1436802198540359
3884,2008-09-23,27.729999542236328,28.36000061035156,27.51000022888184,27.82999992370605,1032600.0,-0.0014404362573987584,-2.1481553432350964,0.2127670799261333,29.895105886134687,43.1461246718882,0.8860943001104751,1.2842143117804525,-0.6485221912933099,-1.2617152415689006,18.729775295895024,0.8500003814697195,-0.13296482436944856,-1.1725005149841294,-2.4664197982397944,0.12141876827153553,-1.8194601566119601,-0.5255408733562987,-1.2756003570556658,36.29032092668397,-10.574400729182095,0.6469596416278317,9,0.5100002288818359,0.6499996185302734,-0.6749997138977051,-1.7799997329711914,-4.340000152587887,1,-0.16949148695196037,-1.9230751173020098,27.770000457763672,1.6815624480540765,28.40999984741211,3.486479334525853,28.31999969482422,-0.16949148695196037
3885,2008-09-24,28.229999542236328,28.649999618530273,27.520000457763672,27.71999931335449,1262100.0,0.018031013640603888,-1.4835202609091156,-5.099982833928005,41.38577039888932,42.087977140162806,0.29832286270551833,0.8066706548508904,-0.9878013443179832,-1.8043496214442527,18.3121808134879,1.1299991607666016,-0.30776475875972764,-0.6605005264282227,-1.9755869822382763,0.654585929381831,-1.3180437543332495,-0.002957298523195817,-1.7026883331298848,49.73117673117463,-0.369860567142851,0.6575432279050275,9,0.010000228881835938,0.14999961853027344,-1.067500114440918,-2.2799997329711914,-3.1700000762939418,2,-0.1941197177151004,-2.1481553432350964,27.729999542236328,-1.9230751173020098,27.770000457763672,1.6815624480540765,28.40999984741211,-0.1941197177151004
3886,2008-09-25,28.51000022888184,28.86000061035156,28.09000015258789,28.149999618530273,1192700.0,0.009918550874455034,-2.208338300391787,0.7058832329170848,41.82157366101897,42.13595907150842,-0.0723757459400538,0.514454553471257,-1.131784597176111,-2.116688029923022,17.667111947116513,0.7700004577636683,-0.4153040272987063,-0.35599985122680167,-1.6807189864271983,0.968719283973595,-1.018359418827,0.30635971637339665,-1.9112352363281317,38.61003633535753,-10.139970149589992,0.6623595676001978,9,-0.2700004577636754,-0.13000106811523793,-1.2700004577636754,-2.5600004196167028,-1.3999996185302805,3,-0.23079620732658712,-1.4835202609091156,28.229999542236328,-2.1481553432350964,27.729999542236328,-1.9230751173020098,27.770000457763672,-0.23079620732658712
3887,2008-09-26,28.26000022888184,28.93000030517578,28.0,28.459999084472656,1464500.0,-0.008768852963625728,-1.5833366447056454,-0.5555514347475793,34.24126535062173,40.12386949737747,0.12667038039915468,0.7011677515105745,-0.7742372053977924,-1.8980934024531315,16.856939029647656,0.9300003051757812,-0.4859241590731216,-0.5429998397827127,-1.8565585284652641,0.7705588488998387,-1.1997791841239867,0.11377950455856123,-1.5912105285498122,52.81689857069761,7.500341402697693,0.656779344341275,9,-0.020000457763675428,0.11999893188476207,-0.8000001907348668,-2.3100004196167028,-1.5,4,-0.2533616344452313,-2.208338300391787,28.51000022888184,-1.4835202609091156,28.229999542236328,-2.1481553432350964,27.729999542236328,-0.2533616344452313
3888,2008-09-29,26.75,27.84000015258789,26.479999542236328,27.84000015258789,1655600.0,-0.053432420971412875,1.495413614617638,5.450031948272506,30.344838472372928,37.65992535620799,1.4068013468987317,2.1339167069670424,0.8379752747298568,-0.4191773371303711,16.363577192082268,1.7800006866455114,-0.6027316286005551,-1.9345000267028816,-3.5258779553123674,-0.3431220980933958,-2.7301889910076262,-1.138811062398137,3.35000038146973,11.020423415694438,-33.192901975734785,0.7956889643047435,9,1.489999771118164,1.6299991607666016,0.869999885559082,-0.8000001907348633,0.25,0,-0.21981305273893836,-1.5833366447056454,28.26000022888184,-2.208338300391787,28.51000022888184,-1.4835202609091156,28.229999542236328,-0.21981305273893836
3889,2008-09-30,26.770000457763672,27.790000915527344,26.13999938964844,27.790000915527344,2462200.0,0.0007476806640625,2.2352956576048877,0.9357801054816142,30.795868646479846,36.41605896616643,1.197643334632211,1.9915622257874404,0.944448605176607,-0.4680661326624147,15.405535591812146,1.6500015258789027,-0.6227678847218883,-1.771999549865722,-3.513947603409587,-0.030051496321856774,-2.6429735766376545,-0.9010255230937894,3.2575999069213886,22.580676035231832,-21.132439278712965,0.8709740267719319,9,1.3499994277954137,1.4899988174438477,0.8299994468688965,-0.8200006484985352,-1.6300010681152308,1,-0.13522602829031882,1.495413614617638,26.75,-1.5833366447056454,28.26000022888184,-2.208338300391787,28.51000022888184,-0.13522602829031882
3890,2008-10-01,26.70000076293945,26.90999984741211,26.18000030517578,26.56999969482422,1206400.0,-0.002614855944237493,1.6545474722393692,-0.12745197036504793,29.827595505499772,35.2396437289698,1.1941234766286009,1.8965314586306725,1.1211168915821759,-0.42478103933984457,14.633776467949119,0.7299995422363281,-0.7817003630808053,-1.675499248504643,-3.4547770187785467,0.10377852176926083,-2.5651381336415966,-0.7858603633676893,3.172095562744147,20.071727223256563,-22.730423507249323,0.8896388851369524,10,1.419999122619636,1.55999851226807,0.8999991416931188,-0.7500009536743129,-2.110000610351559,2,-0.12397008534491905,2.2352956576048877,26.770000457763672,1.495413614617638,26.75,-1.5833366447056454,28.26000022888184,-0.12397008534491905
3891,2008-10-02,26.26000022888184,26.90999984741211,26.10000038146973,26.38999938964844,1075500.0,-0.016479420280330004,-2.600006781701259,-0.9999853282080147,29.47190187589443,33.62167640535917,1.4652722438252326,2.2228878843739395,1.5929818985648154,-0.025342211026060824,13.839442381788281,0.8099994659423793,-0.9406300899139843,-1.9709998130798319,-3.9442725121386957,0.002272885979031969,-2.957636162609262,-0.9843634635504017,3.4628122193603517,5.6537050079697595,-37.827830181906826,0.9866363495294315,10,1.2550001144409144,1.9799995422363246,1.3574995994567836,-0.31000041961670277,-1.2800006866455114,3,-0.04569690603504417,1.6545474722393692,26.70000076293945,2.2352956576048877,26.770000457763672,1.495413614617638,26.75,-0.04569690603504417
3892,2008-10-03,25.85000038146973,26.95000076293945,25.71999931335449,26.60000038146973,2347400.0,-0.015613093824773605,-1.435641283246304,5.7692680135569345,21.416253435449534,32.133352581373465,1.6471645328220568,2.48129935974573,2.0623321091780653,0.34449342255462767,14.20193691742977,1.230001449584961,-0.9777280972261728,-2.2039997100830035,-4.365620675176292,-0.0423787449897155,-3.284810192629646,-1.1231892275363613,3.6554433427661124,6.132123427000633,-32.96966756256157,1.0808104825466434,10,1.4749994277954066,2.1999988555908168,1.8599996566772425,0.0999994277954066,-1.020000457763679,4,0.048742754750017214,-2.600006781701259,26.26000022888184,1.6545474722393692,26.70000076293945,2.2352956576048877,26.770000457763672,0.048742754750017214
3893,2008-10-06,24.78000068664551,25.45000076293945,23.70000076293945,25.270000457763672,2883300.0,-0.04139263748681554,3.117645210874161,0.6533330281575473,19.135818458180296,30.937876200489647,2.5126630467267113,3.3198394692770847,3.1988480198620834,1.3648250608467016,14.396046398328197,2.1499996185302805,-1.0677123461076476,-3.018999481201167,-5.458981144861021,-0.5790178175413132,-4.2389903130310955,-1.7990086493712383,4.422607484719823,26.405865120144455,-9.371510337466646,1.2199908318299273,10,1.5349998474121058,2.259999275207516,3.2074990272521937,1.1699991226196254,-0.06000137329102273,0,0.07990312701255875,-1.435641283246304,25.85000038146973,-2.600006781701259,26.26000022888184,1.6545474722393692,26.70000076293945,0.07990312701255875
3894,2008-10-07,23.32999992370605,25.8700008392334,23.190000534057614,25.709999084472656,4307700.0,-0.058514960563374685,-1.0150393839115708,4.857143413221478,17.41574719282329,28.274540288704532,3.6575138903409616,4.554422956814129,4.702788701207634,2.756381518776699,15.016287840832842,2.680000305175785,-1.2495030034659074,-4.184000205993655,-7.265738452168602,-1.1022619598187084,-5.72486932908113,-2.64313108290618,5.322347506816694,3.72338779591168,-30.997692063772345,1.5408691230874736,10,2.730000495910648,3.4549999237060582,4.657499790191654,2.6199998855590856,-0.350000381469723,1,0.1573081906684788,3.117645210874161,24.78000068664551,-1.435641283246304,25.85000038146973,-2.600006781701259,26.26000022888184,0.1573081906684788
3895,2008-10-08,23.290000915527344,23.65999984741211,22.450000762939453,22.90999984741211,2477800.0,-0.0017144881401419676,1.1607147114621543,-0.15966437063483452,13.069032562719855,25.07981350000463,3.266599952235879,4.3695250267948325,4.769005555090843,2.7543548109391054,16.454678891763603,1.2099990844726562,-1.334693239341025,-3.9389992713928237,-7.467838964620682,-0.41015957816496496,-5.703419118006753,-2.1745794247788943,4.706864887419584,18.666670057508693,-12.821951020885031,1.7644198466139285,10,2.3999996185302734,3.09999942779541,4.982498645782471,2.8599987030029297,1.9099998474121058,2,0.07943316450828086,-1.0150393839115708,23.32999992370605,3.117645210874161,24.78000068664551,-1.435641283246304,25.85000038146973,0.07943316450828086
3896,2008-10-09,22.25,23.8799991607666,21.90999984741211,23.5,1507700.0,-0.04465439564813323,-1.0414497428538674,-3.2894644380866334,10.309290260038438,22.420705156606484,3.7160155276799642,5.138191752149989,5.825936614642458,3.7476121985975865,18.26061419868139,1.9699993133544922,-1.433688262972943,-4.639500141143799,-8.701023944065408,-0.5779763382221894,-6.670262042604602,-2.608738239682996,4.970304697345881,6.746033548137086,-20.921477816290444,2.0307619014608043,10,2.625,3.869999885559082,6.052499771118164,3.8999996185302734,0.9899997711181641,3,0.10516854618372551,1.1607147114621543,23.290000915527344,-1.0150393839115708,23.32999992370605,3.117645210874161,24.78000068664551,0.10516854618372551
3897,2008-10-10,22.809999465942386,23.51000022888184,20.81999969482422,21.68000030517578,2911600.0,0.02516851532325326,1.1264820584884876,-0.9039993286132841,17.708336179040444,21.01664934623621,2.5721193420232886,4.339135735798397,5.286499793932098,3.1530716450172385,20.300391993723117,2.6900005340576207,-1.6683841464273463,-3.7865006446838336,-8.142042776395598,0.5690414870279312,-5.964271710539716,-1.6087295788279512,3.5606564554140903,39.40592713174495,12.429583119804725,2.177771065855883,10,1.4950008392333949,2.7650003433227504,5.655000209808346,3.340000152587887,0.38000106811522727,4,0.09513371885580124,-1.0414497428538674,22.25,1.1607147114621543,23.290000915527344,-1.0150393839115708,23.32999992370605,0.09513371885580124
3898,2008-10-13,24.020000457763672,24.07999992370605,23.3700008392334,23.75,1700300.0,0.05304695397419623,2.6410266442349557,0.2389386356539418,29.039558615933373,20.821503787286602,1.0439230302536089,2.871540200126578,4.0954267612354585,1.9251146399608352,22.131863006595047,1.2700004577636648,-1.929537491350473,-2.3194996833801262,-6.644625525534071,2.0056261587738184,-4.482062604457099,-0.1569367623031539,1.3515373428169966,63.36633738156973,36.01624733416925,2.1625629210769723,10,-0.13500022888183594,1.5549993515014648,4.472498893737793,2.1299991607666016,-0.5200004577636719,0,0.033721875541454116,1.1264820584884876,22.809999465942386,-1.0414497428538674,22.25,1.1607147114621543,23.290000915527344,0.033721875541454116
3899,2008-10-14,23.13999938964844,24.96999931335449,22.60000038146973,24.420000076293945,1659200.0,-0.036636180322419554,-1.0084747748963687,-4.740735246330113,22.426878107447976,19.999201854169733,1.514079878502013,3.486074705110749,4.974526614369186,2.7793054667530477,23.73697318154676,2.3699989318847585,-2.1816939695799,-2.9175006866455035,-7.307613280320691,1.472611907029684,-5.1125569834830955,-0.7224443898079116,-2.3199996948242223,55.90361224288147,30.088114548841922,2.195056296837593,10,0.7450008392333949,2.3800001144409144,5.352499961853024,3.0100002288818324,-0.5199985504150426,1,0.06828003307609642,2.6410266442349557,24.020000457763672,1.1264820584884876,22.809999465942386,-1.0414497428538674,22.25,0.06828003307609642
3900,2008-10-15,21.3700008392334,22.88999938964844,21.229999542236328,22.11000061035156,1436300.0,-0.07649086417896978,-2.254894114347162,0.5781245110559095,16.69776783299598,18.57985362718102,2.736254495818649,4.992219337659346,6.688220878575592,4.51645208216474,24.938161112347235,1.909999847412113,-2.3541623047496785,-4.3574993133544915,-9.118838522402982,0.4038398956939986,-6.738168917878735,-1.9768297088302482,-0.4670011520385735,13.253040842542621,-10.491947016067687,2.3806696045242446,10,2.5149993896484375,4.089999198913574,7.32999849319458,4.779998779296875,0.5899982452392578,2,0.07533919699465419,-1.0084747748963687,23.13999938964844,2.6410266442349557,24.020000457763672,1.1264820584884876,22.809999465942386,0.07533919699465419
3901,2008-10-16,22.43000030517578,22.5,20.309999465942386,21.31999969482422,2304200.0,0.04960221920049346,2.504000854492182,-1.500001288749482,24.718128462652274,18.94672863020355,1.2022670564499052,3.65576382171065,5.581784055549033,3.425918214859596,25.57410369049308,2.1900005340576136,-2.534172759129742,-3.002999877929689,-7.817495846059163,1.8114960901997854,-5.410247861994428,-0.59575189386495,2.5399990081787074,45.49358173071019,24.37567342860565,2.407247984064737,10,0.6599998474121094,2.774999618530277,6.339999198913574,3.719999313354492,1.2099990844726598,3,0.12349533749781028,-2.254894114347162,21.3700008392334,-1.0084747748963687,23.13999938964844,2.6410266442349557,24.020000457763672,0.12349533749781028
3902,2008-10-17,22.46999931335449,23.3799991607666,21.239999771118164,21.770000457763672,1566500.0,0.0017832816600309442,-1.4318171719875545,0.6306292528696098,28.72762965278855,20.012485429604464,0.7067123634000723,3.318056295662707,5.492598338420986,3.356744452147403,27.1225077392298,2.1399993896484375,-2.729321638167832,-2.6660008430480993,-7.439936240810102,2.1079345547139035,-5.052968541929101,-0.2790331441670979,2.4068000030517567,46.351929573809805,22.96712840926034,2.3869676988810005,10,0.620000839233402,2.7350006103515696,6.392499923706058,3.680000305175785,2.8900012969970703,4,0.03426793419197138,2.504000854492182,22.43000030517578,-2.254894114347162,21.3700008392334,-1.0084747748963687,23.13999938964844,0.03426793419197138
3903,2008-10-20,23.78000068664551,23.790000915527344,22.790000915527344,22.790000915527344,1163500.0,0.058300018394413344,-1.0202024872602569,1.4142876994885696,36.82819528358913,22.169424106356225,-0.8493775513346691,1.7853430109435884,4.10570919037195,2.025209080814694,28.6126436324867,1.3200016021728551,-2.8823566200622004,-1.1564994812011697,-5.798628148554652,3.4856291861523125,-3.477563814877911,1.1645648524755714,1.0054626327514562,74.46354794689887,48.87122182121685,2.321064333676741,10,-1.1400012969970739,1.4249992370605469,5.159998893737789,2.369998931884762,1.1599998474121023,0,-0.024810771049272207,-1.4318171719875545,22.46999931335449,2.504000854492182,22.43000030517578,-2.254894114347162,21.3700008392334,-0.024810771049272207
3904,2008-10-21,23.03000068664551,24.36000061035156,22.979999542236328,23.479999542236328,1947100.0,-0.03153910758384415,-4.018175260699324,-0.45454440366441695,34.74646771895864,24.578028012604978,-0.16361334860729926,2.282185853295257,4.761428770225489,2.753566064565927,29.886143621866758,1.3800010681152308,-2.9901572216146235,-1.671499538421628,-6.192469514345774,2.849470437502518,-3.931984526383701,0.588985449540445,1.6659533556823654,67.16050499042335,39.181568463780295,2.260484987962073,10,-0.39000129699707387,2.174999237060547,5.657499313354489,3.119998931884762,2.7399997711181605,1,0.02040813284156906,-1.0202024872602569,23.78000068664551,-1.4318171719875545,22.46999931335449,2.504000854492182,22.43000030517578,0.02040813284156906
3905,2008-10-22,22.75,22.93000030517578,21.940000534057614,22.54999923706055,1611600.0,-0.012158084164012872,2.535704797651255,-0.44444727015330443,35.21482737692661,27.34530991448144,0.03546199666371308,2.2457283096126623,4.947754381891798,3.0167820241354235,31.67088546242724,1.0900001525878977,-2.999631276680887,-1.6775002479553223,-5.955782765711692,2.600782269801048,-3.8166415068335056,0.46164101092286103,1.858234950800167,60.24690974287537,28.227681068457706,2.1391412588781846,10,-0.1100006103515625,2.4549999237060582,5.9375,3.3999996185302734,3.3199996948242188,2,-0.005714248824905566,-4.018175260699324,23.03000068664551,-1.0202024872602569,23.78000068664551,-1.4318171719875545,22.46999931335449,-0.005714248824905566
3906,2008-10-23,21.93000030517578,22.8700008392334,21.040000915527344,22.8700008392334,1348700.0,-0.03604394262963595,2.893614646805903,-4.699984741269229,34.03908852970609,29.15983795344429,0.8999338210577292,2.685165286475712,5.677448570710592,3.810906869474426,33.8820237171787,1.8299999237060547,-2.8876415034328424,-2.1684999465942383,-6.124799682548584,1.7877997893601076,-4.146649814571411,-0.19035007861706532,2.5922699359272308,26.807212995709644,-8.135989335669255,1.978149867977172,10,0.7099990844726562,3.274999618530277,6.757499694824219,4.219999313354492,1.8999996185302699,3,0.0013679333734344379,2.535704797651255,22.75,-4.018175260699324,23.03000068664551,-1.0202024872602569,23.78000068664551,0.0013679333734344379
3907,2008-10-24,21.100000381469727,21.729999542236328,20.0,20.549999237060547,984400.0,-0.03784769321276127,-1.0969696269109614,-0.5851072680087088,34.71760786816104,29.79073231480292,1.6336582180446015,3.1107419634433313,6.390806998682791,4.613295934660663,36.27416087437189,1.9300003051757812,-2.7704814407844793,-2.640499877929688,-6.2955785544628675,1.014578798603491,-4.468039216196278,-0.8129605396630986,3.338024444130074,25.229363015640278,-10.347876168580012,1.8275393382665903,10,1.3849992752075195,3.9499998092651367,7.267498970031738,5.089999198913574,4.6399993896484375,4,0.12037909773733335,2.893614646805903,21.93000030517578,2.535704797651255,22.75,-4.018175260699324,23.03000068664551,0.12037909773733335
3908,2008-10-27,20.8700008392334,21.780000686645508,20.690000534057614,20.700000762939453,948800.0,-0.010900452041617825,-10.473653566229594,0.30909040466917975,38.63216657182809,31.591319921956266,1.530822828272342,3.033151398465357,6.479099997308026,4.804007581075428,37.64703591606285,1.0900001525878942,-2.5079572031668462,-2.5764994621276855,-6.157503712666568,1.0045047884111966,-4.367001587397127,-0.7859973368582445,3.390502993342409,19.954144895480823,-18.840572207092364,1.7905021252694413,10,1.3099994659423828,3.594999313354492,7.469998359680176,5.319998741149902,5.679998397827152,0,0.2151413316034676,-1.0969696269109614,21.100000381469727,2.893614646805903,21.93000030517578,2.535704797651255,22.75,0.2151413316034676
3909,2008-10-28,23.149999618530273,23.29999923706055,20.780000686645508,22.43000030517578,1587500.0,0.10924766112182982,3.941180650481579,4.235288177809691,49.46400726369797,35.232013192034266,-0.8354664652266095,0.4933396766282314,4.103855671928034,2.5165810446598655,38.42787682310895,2.5199985504150426,-2.2979595832044737,-0.11550064086913991,-3.3371085562725433,3.1061072745342635,-1.7263045985708416,1.4953033168325618,0.9400840607425032,95.45455596335569,51.87839200019425,1.6108039577017013,10,-0.9699993133544922,1.3150005340576172,5.159999847412109,3.0399999618530273,3.399999618530277,1,0.07732185507659994,-10.473653566229594,20.8700008392334,-1.0969696269109614,21.100000381469727,2.893614646805903,21.93000030517578,0.07732185507659994
3910,2008-10-29,23.38999938964844,24.54999923706055,22.43000030517578,23.020000457763672,2220600.0,0.010367160910277562,-1.7354838392116663,0.5138878954772002,54.64926405269636,38.557694924261384,-0.8479693116423128,-0.007748942069692788,3.792324372157644,2.2746251576489946,38.93596230217165,2.119998931884769,-2.249136795560972,0.28999919891357706,-2.4998696636094344,3.0798680614365885,-1.104935232347927,1.684933630175081,-3.389999389648441,74.50549358418118,25.185355845470227,1.3949344312615048,10,-1.1149997711181676,1.0750007629394496,4.920000076293942,2.8000001907348597,5.930000305175778,2,0.10175293416931575,3.941180650481579,23.149999618530273,-10.473653566229594,20.8700008392334,-1.0969696269109614,21.100000381469727,0.10175293416931575
3911,2008-10-30,25.059999465942386,27.11000061035156,24.25,24.29999923706055,2879300.0,0.07139803847250326,-5.651174240996018,2.054060602311487,58.41436118081581,41.85622064959774,-2.3531277302585245,-1.8680346823939153,2.0455122077849914,0.6021410796699165,39.04774225520883,3.720001220703118,-2.0063313622619674,2.0199993133544965,-0.5245509461125515,4.564549572821544,0.7477241836209743,3.2922744430880186,-4.968999481201177,71.16735628089054,19.742456306369576,1.2722751297335233,10,-1.5049991607666051,-0.5949993133544957,3.2499999999999964,1.1599998474121058,3.739999771118164,3,0.0403032821391105,-1.7354838392116663,23.38999938964844,3.941180650481579,23.149999618530273,-10.473653566229594,20.8700008392334,0.0403032821391105
3912,2008-10-31,27.11000061035156,27.61000061035156,24.6299991607666,25.059999465942386,2161600.0,0.08180371859924462,-1.048109726882258,2.6973691145136547,60.8726261494427,44.527824079137034,-4.107695966626629,-4.025172475467503,-0.06260972215582328,-1.42343949952647,38.99315095196836,2.9800014495849574,-1.427768266080708,4.0070004463195765,1.1289741299162834,6.88502676272287,2.56798728811793,5.446013604521223,-6.738240600585936,92.77456655364983,41.08966835405049,1.4390131582016459,10,-3.3050003051757777,-2.6450004577636683,1.1999988555908239,-0.8900012969970668,1.2600002288818395,4,-0.12098858770932996,-5.651174240996018,25.059999465942386,-1.7354838392116663,23.38999938964844,3.941180650481579,23.149999618530273,-0.12098858770932996
3913,2008-11-03,26.76000022888184,27.540000915527344,26.489999771118164,27.10000038146973,1814100.0,-0.012910378959419044,-1.386363340803754,-0.1658536403821772,63.23099876900709,47.69277197358686,-3.6772286262548377,-3.7094133663715603,0.19499039738665047,-1.060226485769089,37.80418751970075,1.0500011444091797,-0.9814470938724043,3.5580000877380407,0.32300338775842974,6.792996787717652,1.9405017377482352,5.175498437727846,-5.9539457830810605,87.55489910740002,34.89984305018227,1.617498349989805,11,-2.9549999237060582,-2.840000152587894,1.5499992370605433,-0.3850002288818395,1.3400001525878906,0,-0.03811660870850064,-1.048109726882258,27.11000061035156,-5.651174240996018,25.059999465942386,-1.7354838392116663,23.38999938964844,-0.03811660870850064
3914,2008-11-04,27.0,27.25,26.729999542236328,27.15999984741211,1361900.0,0.00896860123562826,2.058824849375624,0.470587575312188,73.16872155362108,51.9098713265529,-3.682070953063338,-3.8581794000510072,-0.10622230902574614,-1.2913917588136101,36.31893534975196,0.5200004577636719,-0.5980711939279644,3.6144998550415046,-0.040192623567651964,7.269192333650661,1.7871536157369263,5.441846094346083,-5.785708784326175,88.223927134868,29.321355386969763,1.8273462393045776,11,-3.1949996948242188,-3.104999542236328,1.3099994659423828,-0.4350004196166992,1.4200000762939453,1,-0.016666694923683334,-1.386363340803754,26.76000022888184,-1.048109726882258,27.11000061035156,-5.651174240996018,25.059999465942386,-0.016666694923683334
3915,2008-11-05,25.13999938964844,26.899999618530273,24.8700008392334,26.739999771118164,1795100.0,-0.06888891149450216,1.1145819777416397,10.000011920940302,60.463316312027516,54.84589663569974,-1.6174929761195607,-1.9525852943171067,1.6825851359413981,0.5606497232558887,34.473661847891954,2.1299991607666016,-0.41825609265589847,1.6619993209838917,-2.0752305584798663,5.39922920044765,-0.2066156187479855,3.530614260715769,-3.5419656102939534,26.488072261252356,-32.701570920169594,1.8686149397318783,11,-1.3349990844726598,-1.3349990844726598,3.0500001907348597,1.4250001907348597,3.4099998474121094,2,0.05608591414654862,2.058824849375624,27.0,-1.386363340803754,26.76000022888184,-1.048109726882258,27.11000061035156,0.05608591414654862
3916,2008-11-06,24.59000015258789,25.90999984741211,24.489999771118164,25.28000068664551,1094500.0,-0.021877456261475303,-2.191006757147725,0.4312502309679466,57.87518827272591,57.418961125095834,-0.7269376962340708,-1.28412851794414,2.1364461992648103,1.1065960397668597,32.38225579714909,1.4200000762939453,-0.14055540043267456,0.9950000762939446,-2.7268414047924807,4.71684155738037,-0.8659206642492698,2.855920816837159,-2.6312483633735795,3.2051395695873377,-55.22864495860857,1.8609207405432133,11,-0.43999958038330433,-0.7849998474121094,3.59999942779541,1.9749994277954102,3.8999996185302734,3,0.19235459588797665,1.1145819777416397,25.13999938964844,2.058824849375624,27.0,-1.386363340803754,26.76000022888184,0.19235459588797665
3917,2008-11-07,24.979999542236328,25.63999938964844,24.440000534057614,24.84000015258789,1129600.0,0.01586008081449286,-1.5531927845301583,-0.20289750911518337,54.784684810613484,59.21368537384977,-0.5684591932662357,-1.5844573778111268,1.6360945682507975,0.7229136299920604,29.796524378251416,1.1999988555908274,0.17715868097134546,1.2764994621276848,-2.4753855825411755,5.028384506796545,-0.5994430602067453,3.152441984462115,-2.682172823753781,17.41932070094448,-37.376301798033296,1.8759425223344295,11,-0.784998893737793,-1.1749992370605469,2.897500514984131,1.5850000381469727,5.1100006103515625,4,0.15292232845582499,-2.191006757147725,24.59000015258789,1.1145819777416397,25.13999938964844,2.058824849375624,27.0,0.15292232845582499
3918,2008-11-10,24.82999992370605,25.59000015258789,24.38999938964844,25.5,922000.0,-0.006004788682107742,1.8235299397502414,-4.785735694822914,57.53768611427669,60.11076080169185,0.2261179774669344,-1.4447355610575094,1.6846188687204702,0.8683628288641998,27.72664669607736,1.2000007629394496,0.6056488304933758,1.085999870300288,-2.6976233179810087,4.869623058581585,-0.8058117238403604,2.9778114644409364,-2.213442771711364,15.38463077472994,-36.28350013625774,1.8918115941406486,11,0.19000053405762074,-1.0249996185302699,2.8574995994567907,1.9200000762939489,5.780000686645508,0,0.1425695097222932,-1.5531927845301583,24.979999542236328,-2.191006757147725,24.59000015258789,1.1145819777416397,25.13999938964844,0.1425695097222932
3919,2008-11-11,24.71999931335449,25.420000076293945,24.15999984741211,24.520000457763672,931700.0,-0.004430149443800047,-1.7391307052006344,-0.29850572062184566,58.36873218342505,60.52403503843948,0.6506680865278796,-1.2757020463089752,1.6736547825234993,0.9887749730543796,26.522009752064267,1.260000228881836,1.1171939685582473,0.8969992637634228,-2.899481345056177,4.693479872583023,-1.0012410406463772,2.7952395681732227,-1.803835553858388,20.437938420478392,-28.899774377274266,1.8982403044097993,11,1.1650009155273473,-0.9149990081787074,1.9575009346008336,2.3200006484985387,6.090000152587898,1,0.13673143859228443,1.8235299397502414,24.82999992370605,-1.5531927845301583,24.979999542236328,-2.191006757147725,24.59000015258789,0.13673143859228443
3920,2008-11-12,22.979999542236328,24.71999931335449,22.790000915527344,24.35000038146973,1602100.0,-0.07038834221076051,-1.2057148586980055,-6.850043392429829,54.137113280889515,60.04878527178099,2.599788807363815,0.6230429380922544,3.2567593349983284,2.7446621179262323,24.92481110021024,1.9299983978271449,1.5709084164595026,-0.9235004425048814,-4.5661382591551885,2.7191373741454257,-2.744819350830035,0.8978184658202721,4.630001068115231,6.089701658782549,-44.193708336986674,1.8213189083251535,11,2.220001220703125,0.8250007629394531,3.442500591278076,3.8050003051757812,7.149999618530273,2,0.23672761716374757,-1.7391307052006344,24.71999931335449,1.8235299397502414,24.82999992370605,-1.5531927845301583,24.979999542236328,0.23672761716374757
3921,2008-11-13,25.20000076293945,25.20000076293945,22.059999465942386,23.18000030517578,1384400.0,0.09660579916996292,2.1089114707165435,-1.474451985660082,64.55966052445315,60.45845575789326,0.4489467784211314,-1.453308399244694,0.9307940692660175,0.5555348023225015,23.023995550792037,3.140001296997063,1.7956084609167746,1.1580007553100558,-2.459294441992121,4.7752959526122325,-0.6506468433410326,2.966648353961144,2.313599853515626,87.70953530486392,32.84183731330502,1.8086475986510886,11,-0.4000005722045863,-1.3950004577636683,0.839999675750736,1.2149991989135778,4.449998855590824,3,0.13293644336105737,-1.2057148586980055,22.979999542236328,-1.7391307052006344,24.71999931335449,1.8235299397502414,24.82999992370605,0.13293644336105737
3922,2008-11-14,23.239999771118164,25.0,22.76000022888184,24.81999969482422,1531600.0,-0.07777781478101276,1.3092774788397388,-0.7821780027987044,57.49525213795547,59.8211505766653,2.0140573817932825,0.5979964515749856,2.752133790542686,2.529098648818895,21.847614724408498,2.44000053405761,1.8935826189659153,-0.8405002593994126,-4.403328519358837,2.7223280005600117,-2.621914389379125,0.9409138705802995,4.055456799316403,33.42776418259314,-24.78816789543474,1.7814141299797124,11,1.4149999618530273,0.5650005340576172,2.257500171661377,2.9049997329711914,6.1399993896484375,4,0.22590361668266934,2.1089114707165435,25.20000076293945,-1.2057148586980055,22.979999542236328,-1.7391307052006344,24.71999931335449,0.22590361668266934
3923,2008-11-17,23.190000534057614,23.989999771118164,23.020000457763672,23.10000038146973,1032600.0,-0.0021514301873052366,-6.7599945068359375,-0.05696212464161313,50.14727875601558,57.26321248804247,1.6811923176116323,0.6340353383419917,2.644235292574866,2.6038443511841756,20.973809225137362,0.9699993133544922,1.799461403881235,-0.8609994888305685,-4.444017159538095,2.722018181876958,-2.652508324184332,0.9305093465231948,3.896037752197266,33.630978060953225,-19.053522680317897,1.791508835353763,11,1.2899990081787145,0.6149997711181676,1.7499995231628453,2.4099988937377965,6.369998931884773,0,0.2975420206824362,1.3092774788397388,23.239999771118164,2.1089114707165435,25.20000076293945,-1.2057148586980055,22.979999542236328,0.2975420206824362
3924,2008-11-18,23.5,24.399999618530273,22.53000068664551,23.239999771118164,1413300.0,0.013367807624114159,-1.2261913276862189,2.8888865341417107,50.40293259360818,56.145392074884775,0.9191671327959661,0.38056415052247416,2.204086986978627,2.3284691125406596,20.633813458981347,1.869998931884762,1.4890079759333403,-0.5744999885559068,-4.135419167607367,2.9864191904955533,-2.354959578081637,1.2059596009698232,3.3849967334423816,45.85987067695662,-3.89652417634197,1.7804595895257296,11,0.4849996566772461,0.30500030517578125,1.2300000190734863,2.09999942779541,5.969999313354489,1,0.30255321746176844,-6.7599945068359375,23.190000534057614,1.3092774788397388,23.239999771118164,2.1089114707165435,25.20000076293945,0.30255321746176844
3925,2008-11-19,22.6200008392334,23.899999618530273,22.57999992370605,23.440000534057614,1843900.0,-0.037446772798578776,-1.933327681939543,-3.153842203719313,40.51322507424715,54.21628505283158,1.5691226362232165,1.317893843108962,2.94231780018103,3.245352414375553,19.796724343241713,1.3199996948242223,1.1192216934756374,-1.447999191284179,-5.0195568115405464,2.1235584289721885,-3.233778001412361,0.337779618844003,4.071996003508982,17.83443127321536,-28.006836409524958,1.785778810128183,11,1.2299985885620153,1.1849994659423828,2.0824990272521973,2.9799985885620117,6.619998931884766,2,0.36206889137262066,-1.2261913276862189,23.5,-6.7599945068359375,23.190000534057614,1.3092774788397388,23.239999771118164,0.36206889137262066
3926,2008-11-20,21.959999084472656,23.559999465942386,21.76000022888184,22.309999465942386,2009500.0,-0.02917779532598419,-3.8000101725519575,0.4268298923510701,27.550126513573275,51.190223019827116,2.0303376041041297,2.0872738813334415,3.4483470401569036,3.928076896421061,18.68219207026771,1.7999992370605469,0.5512924418026515,-2.1095008850097656,-5.677301132603894,1.4582993625843628,-3.89340100880683,-0.32560076121270143,4.546717863197724,6.172804620964368,-32.33829399032719,1.7839001237970649,11,1.715001106262207,1.845001220703125,2.712501049041748,3.640000343322754,8.200000762939453,3,0.372040091844573,-1.933327681939543,22.6200008392334,-1.2261913276862189,23.5,-6.7599945068359375,23.190000534057614,0.372040091844573
3927,2008-11-21,23.63999938964844,23.63999938964844,21.36000061035156,22.420000076293945,2146000.0,0.07650274932678247,2.7377050205509015,-3.4857085247491586,37.812497811392156,48.99853543061772,0.15675320969435091,0.6401410771376561,1.6426494486755523,2.2855892868522147,17.180582377339203,2.279998779296882,0.31166339354544803,-0.5565005302429178,-3.849480514160007,2.7364794536741712,-2.2029905222014605,1.089989461715625,2.5819145548946274,74.9999843145622,40.92900949852367,1.6464899919585438,11,-0.24999904632568715,0.1650009155273402,0.5075006484985316,1.7049999237060511,7.100000381469723,4,0.25423013468915356,-3.8000101725519575,21.959999084472656,-1.933327681939543,22.6200008392334,-1.2261913276862189,23.5,0.25423013468915356
3928,2008-11-24,25.36000061035156,25.670000076293945,23.06999969482422,23.79999923706055,1872500.0,0.07275809074074169,1.3853211169712008,1.2786903699163954,44.25770626141837,47.43064366150587,-1.6541083344071268,-0.7654799500128959,-0.2014506735827304,0.6193911492129942,15.052817437644322,2.6000003814697266,0.17911879144319798,0.9390007019042947,-1.9913410925887156,3.869342496397305,-0.5261701953422104,2.4041715991508,0.47296026745618747,92.80743609385564,62.87713713420491,1.4651708972465052,11,-1.845000267028805,-1.5550003051757777,-1.2125005722045863,-0.01500129699706676,6.069999694824222,0,0.15851728918232522,2.7377050205509015,23.63999938964844,-3.8000101725519575,21.959999084472656,-1.933327681939543,22.6200008392334,0.15851728918232522
3929,2008-11-25,24.940000534057614,25.739999771118164,24.07999992370605,25.53000068664551,1725800.0,-0.016561516805425724,2.28713387343494,-0.3782048930785376,49.22118838199074,46.88442978385044,-1.3405973701373846,-0.21555317056290946,0.09926179601863083,1.0914579232840644,14.071916111817012,1.659999847412113,0.056148722160497044,0.4295005798339808,-2.446223737278782,3.3052248969467435,-1.0083615787224005,1.8673627383903622,-3.5799999237060547,81.73517373641388,49.247437000783876,1.4378621585563813,11,-1.3900003433227504,-1.1350002288818324,-1.0175008773803675,0.40499877929687855,5.699998855590827,1,0.18524454021465586,1.3853211169712008,25.36000061035156,2.7377050205509015,23.63999938964844,-3.8000101725519575,21.959999084472656,0.18524454021465586
3930,2008-11-26,25.770000457763672,26.3799991607666,24.25,24.489999771118164,2157100.0,0.03327986792031634,-1.4204532770087575,-2.1694921281479065,54.49695144112371,45.76635099681384,-1.9369019911323981,-0.9044803753551562,-0.8167277544287153,0.30610599102404734,13.776092346571723,2.1299991607666016,-0.0814435176594337,1.140500450134276,-1.736965683084609,4.017966583353161,-0.29823261647516475,2.5792335167437166,-4.3223998641967825,87.84862790543045,49.52294880816261,1.438733066609442,11,-1.9000005722045898,-1.9650001525878906,-1.8475008010864258,-0.4250011444091797,4.439998626708984,2,0.14357775668863537,2.28713387343494,24.940000534057614,1.3853211169712008,25.36000061035156,2.7377050205509015,23.63999938964844,0.14357775668863537
3931,2008-11-28,26.06999969482422,26.07999992370605,25.1200008392334,25.53000068664551,549300.0,0.011641413726485528,2.4285714285714595,0.4218739988287666,54.18265516343911,45.39828466631202,-2.3473641609488034,-1.1857260528671922,-1.212286805394335,0.05071708003479358,14.521381467324373,0.9599990844726527,-0.22116303313477914,1.3899996757507331,-1.55396143827436,4.333960789775826,-0.08198088126181347,2.8619802327632797,-4.4251031585693426,93.82471005062834,50.67115163406371,1.471980557012546,11,-2.1999998092651367,-2.2649993896484375,-2.1475000381469727,-0.7250003814697266,2.809999465942383,4,0.1215957082240895,-1.4204532770087575,25.770000457763672,2.28713387343494,24.940000534057614,1.3853211169712008,25.36000061035156,0.1215957082240895
3932,2008-12-01,23.82999992370605,26.03000068664551,23.68000030517578,26.03000068664551,1324200.0,-0.08592250852856298,1.1363632422834733,-4.074082969817958,46.69312229382347,45.014489503846235,-0.016619284704322723,0.8389588351220176,0.9012525045991246,2.327544743562438,15.35173413550337,2.3899993896484375,-0.22777535493770884,-0.6860000610351591,-3.417781261625887,2.0457811395555687,-2.051890661330525,0.6798905392602066,-1.9956992824707065,22.960735695026898,-22.72615947031551,1.3658906002953646,12,0.039999961853030896,-0.024999618530269885,0.09249973297119496,1.514999389648441,5.30999946594239,0,0.26563155450995124,2.4285714285714595,26.06999969482422,-1.4204532770087575,25.770000457763672,2.28713387343494,24.940000534057614,0.26563155450995124
3933,2008-12-02,25.739999771118164,26.190000534057614,23.989999771118164,24.170000076293945,1866200.0,0.08015106393315796,-1.279793176238982,-0.7136359774378052,53.01418539651994,45.30462870416976,-1.7062977760140399,-1.213596702599812,-1.094988529769676,0.47112238639249426,16.183212795282106,2.3600006103515625,-0.5491884900561672,1.274999809265136,-1.3147818861550995,3.8647815046853715,-0.019891038444981746,2.5698906569752538,-3.723871189101569,76.29630885497575,26.283080708164952,1.2948908477101175,12,-1.869999885559082,-1.5899991989135778,-1.9724998474121094,-0.5500001907348633,2.5400009155273473,1,0.19425019597748028,1.1363632422834733,23.82999992370605,2.4285714285714595,26.06999969482422,-1.4204532770087575,25.770000457763672,0.19425019597748028
3934,2008-12-03,26.54999923706055,26.940000534057614,24.95000076293945,25.15999984741211,2913900.0,0.031468511000192656,-1.1988977406845303,0.8853501018062739,61.16322489081356,47.599073128232696,-2.277679018770325,-2.1703106179491236,-1.9823054782002245,-0.28164227362877625,16.85919595116147,1.989999771118164,-0.6014201260700212,2.107499313354495,-0.39592888737823273,4.610927514087223,0.8557852129881311,3.359213413720859,-4.359315831893955,88.03677087069309,31.12631259555529,1.251714100366364,12,-2.399998664855964,-2.3549985885620153,-3.2274990081787145,-1.3599996566772496,1.610000610351559,2,0.18380418863829373,-1.279793176238982,25.739999771118164,1.1363632422834733,23.82999992370605,2.4285714285714595,26.06999969482422,0.18380418863829373
3935,2008-12-04,26.54999923706055,27.459999084472656,25.1200008392334,26.209999084472656,2441000.0,0.0,1.1666651949469387,0.24460453372852708,54.90195508076384,50.638165191253876,-1.8568510418755046,-2.170545811412577,-2.0773360402362613,-0.2199942966149102,17.3406159712534,2.339998245239258,-0.49277706412472,2.0369993209838917,-0.6236147143719037,4.697613356339687,0.7066923033059922,3.367306338661791,-4.0743568041604945,75.92592218822418,21.964896198493975,1.3303070176778984,12,-2.139999389648441,-2.0649986267089915,-3.2274990081787145,-1.3599996566772496,1.7800006866455007,3,0.15404897439238918,-1.1988977406845303,26.54999923706055,-1.279793176238982,25.739999771118164,1.1363632422834733,23.82999992370605,0.15404897439238918
3936,2008-12-05,29.31999969482422,29.43000030517578,26.059999465942386,26.239999771118164,3282000.0,0.1043314703337952,1.0424240427569595,9.058819239529127,70.8504799572063,54.30905209634434,-3.8811920120470305,-4.814878778312167,-4.921165377075262,-2.9271016206933353,17.801775368406428,3.370000839233395,-0.3239832810196823,4.570499801635741,1.1489799326037975,7.992019670667684,2.8597398671197674,6.281259736151714,-6.445608729798355,98.08694590692934,39.81309674840209,1.710759934515972,12,-3.0699996948242188,-3.924999237060547,-5.949999809265137,-4.130000114440918,-2.3199996948242188,4,0.030354686183900137,1.1666651949469387,26.54999923706055,-1.1988977406845303,26.54999923706055,-1.279793176238982,25.739999771118164,0.030354686183900137
3937,2008-12-08,28.79999923706055,29.979999542236328,28.32999992370605,29.3799991607666,2110400.0,-0.017735350040111397,-1.1710542001237214,-0.18831166820554912,68.6378680279601,57.01795895929342,-2.8522122956310128,-4.209861737669019,-4.474498960416618,-2.3606444109540377,18.366480374560847,1.649999618530277,0.0893544213147095,3.8594993591308615,-0.012969905615666022,7.731968623877389,1.9232647267575977,5.795733991504125,-5.270047338019694,80.30049498723929,18.128356909093725,1.9362346323732629,12,-1.9699993133544957,-3.129999160766605,-4.7899990081787145,-3.6099996566772496,-0.5,0,0.0027777752022681845,1.0424240427569595,29.31999969482422,1.1666651949469387,26.54999923706055,-1.1988977406845303,26.54999923706055,0.0027777752022681845
3938,2008-12-09,28.3700008392334,29.79999923706055,28.20000076293945,28.57999992370605,2470500.0,-0.014930500320077034,-4.818184340299162,0.36206743464863284,66.0514199562982,58.887984689772026,-2.179546537023853,-3.690258796544885,-4.075663943473842,-1.8812682047044618,18.90200997309266,1.5999984741211009,0.7593556356049973,3.2525009155273423,-0.9113478293880455,7.41634966044273,1.1705765430696502,5.3344252879850345,-4.0660432230090855,67.99206573111765,3.6013569253138797,2.0819243724576935,12,-1.5400009155273438,-2.700000762939453,-4.2350006103515625,-3.1800012588500977,0.1700000762939453,1,0.02714129459418979,-1.1710542001237214,28.79999923706055,1.0424240427569595,29.31999969482422,1.1666651949469387,26.54999923706055,0.02714129459418979
3939,2008-12-10,28.10000038146973,28.6299991607666,27.61000061035156,28.56999969482422,1706600.0,-0.009517111377391307,2.457632488386164,2.2381017257039266,68.81867797172357,60.47928763761646,-1.5803519538780328,-3.324502676248997,-3.841251590088344,-1.5521010491958833,19.19075466857581,1.0199985504150426,1.2203727332282455,2.8135004043579137,-1.5519104015195708,7.178911210235398,0.6307950014191697,4.996205807296658,-3.114917734123974,61.31687937272553,-8.592637879599131,2.1827054029387423,12,-1.2700004577636754,-2.430000305175785,-4.237500190734867,-2.9100008010864293,-0.4799995422363317,2,0.006405704723565719,-4.818184340299162,28.3700008392334,-1.1710542001237214,28.79999923706055,1.0424240427569595,29.31999969482422,0.006405704723565719
3940,2008-12-11,28.420000076293945,29.059999465942386,27.459999084472656,27.46999931335449,2886700.0,0.011387889340928048,-2.2989657070945486,-2.021281172006597,72.71449122277551,62.538380533098284,-1.6594242376990103,-3.389854349433115,-4.191598069858898,-1.8211705825215816,18.868418458991137,1.6000003814697301,1.50001877401548,2.8615000724792488,-1.5761155264730533,7.299115671431551,0.642692273003096,5.080307871955402,-2.835527401561322,60.20409603110921,-17.03372190377953,2.218807799476152,12,-1.5900001525878906,-2.75,-4.569999694824219,-3.2300004959106445,-0.3700008392333949,3,-0.009148495009988045,2.457632488386164,28.10000038146973,-4.818184340299162,28.3700008392334,-1.1710542001237214,28.79999923706055,-0.009148495009988045
3941,2008-12-12,28.54999923706055,28.84000015258789,26.239999771118164,26.34000015258789,3098100.0,0.00457421394854407,-1.1576768017322843,2.3263129575123327,69.3764820718235,65.05875384176495,-1.5652422145626375,-3.43197075880207,-4.336874396431593,-1.934573324294906,17.894140502784378,2.6000003814697266,1.7497265689401829,2.823999309539797,-1.8053913389440162,7.45338995802361,0.5093039852978904,5.138694633781704,-2.438063338227483,61.76469538263516,-15.105321356127767,2.3146953242419075,12,-1.5649995803833043,-2.879999160766605,-4.744998931884769,-3.3599996566772496,0.07000160217284801,4,-0.007705755489790689,-2.2989657070945486,28.420000076293945,2.457632488386164,28.10000038146973,-4.818184340299162,28.3700008392334,-0.007705755489790689
3942,2008-12-15,28.489999771118164,29.04999923706055,27.959999084472656,29.04999923706055,2030300.0,-0.0021015575322503866,2.8928614003357933,-0.2533935284756061,64.21435140857136,66.30321673199288,-0.8657494041033651,-3.1183682409488362,-4.279946734664609,-1.8425100447643779,16.913872586892243,1.0900001525878942,1.8717229733977554,2.5014998435974114,-2.129740703975642,7.132740391170465,0.18587956981088638,4.817120117383936,-2.25,63.202256672372584,-11.170460537764967,2.315620273786526,12,-1.0249996185302734,-2.8199996948242188,-4.5124993324279785,-3.3000001907348633,0.5300006866455078,0,-0.05229904468544977,-1.1576768017322843,28.54999923706055,-2.2989657070945486,28.420000076293945,2.457632488386164,28.10000038146973,-0.05229904468544977
3943,2008-12-16,30.09000015258789,30.239999771118164,28.399999618530273,28.86000061035156,1792700.0,0.05616007000083356,1.4052308766330908,-2.19642984867217,71.12387614654136,67.40995576040709,-1.9934433194309698,-4.400551893282206,-5.829995544296395,-3.391715869960098,16.13035350120187,1.8400001525878906,2.0339830083093453,3.756500244140625,-1.0226221879488513,8.535622676230101,1.366939028095885,6.146061460185365,-3.8500003814697266,96.25000953674316,21.866394089232614,2.389561216044738,12,-2.4099998474121094,-4.289999961853027,-6.089999675750732,-4.90000057220459,0.0,1,-0.05948823218511656,2.8928614003357933,28.489999771118164,-1.1576768017322843,28.54999923706055,-2.2989657070945486,28.420000076293945,-0.05948823218511656
3944,2008-12-17,30.61000061035156,30.959999084472656,29.059999465942386,29.61000061035156,1980100.0,0.01728150399224737,1.2352976815574628,0.813008432655059,70.37037572207932,69.12866916499769,-2.097547358632273,-4.5962286566779404,-6.246227076079016,-3.855945271966675,15.196517826907135,1.8999996185302699,2.543196392941333,3.9210006713867145,-1.0254958960954568,8.867497238868886,1.4477523876456289,6.3942489551278,-3.810000839233396,92.58477701191964,19.082165053682616,2.473248283741086,12,-2.1000013351440394,-4.45000076293945,-6.197500228881832,-5.420001029968258,-0.5600013732910085,2,-0.06762494784544992,1.4052308766330908,30.09000015258789,2.8928614003357933,28.489999771118164,-1.1576768017322843,28.54999923706055,-0.06762494784544992
3945,2008-12-18,30.809999465942386,30.95000076293945,30.09000015258789,30.95000076293945,2601100.0,0.006533774962526273,11.285609187886296,-0.1400012969970632,70.11884987170728,69.04737693327557,-1.8212397998425622,-4.375529150713508,-6.3367040261811844,-4.0124949973691955,14.212216512396955,0.860000610351559,2.833325105769525,3.711499595642092,-1.17229237242611,8.595291563710294,1.269603611607991,6.153395579676193,-3.344399804687505,96.82204151797502,24.820547518382583,2.4418959840341,12,-2.210000038146976,-4.649999618530277,-5.964999198913578,-5.619999885559086,0.23999977111816406,3,-0.10353776962038697,1.2352976815574628,30.61000061035156,1.4052308766330908,30.09000015258789,2.8928614003357933,28.489999771118164,-0.10353776962038697
3946,2008-12-19,30.1299991607666,31.18000030517578,30.020000457763672,31.09000015258789,6384700.0,-0.02207076653563278,1.0350851362497888,6.857086415716755,80.82192189871938,70.40116069669327,-1.1334526220098269,-3.21700753929235,-5.51929790657908,-3.2914409309175383,12.812216944361976,1.1599998474121094,2.9164860281907536,2.6229992866516127,-1.7956839299165352,7.041682503219761,0.41365767836753875,4.832340894935687,-2.105295591796878,67.39128116914503,-10.366842798156455,2.2093416082840736,12,-1.419999122619629,-3.8599987030029297,-5.627498626708984,-4.939999580383301,0.42000007629394887,4,-0.06903418458817934,11.285609187886296,30.809999465942386,1.2352976815574628,30.61000061035156,1.4052308766330908,30.09000015258789,-0.06903418458817934
3947,2008-12-22,29.649999618530273,30.399999618530273,29.0,30.399999618530273,1808800.0,-0.015930951065586285,2.733332316080729,0.7812491928546026,72.24118963044292,71.08891288270935,-0.5813342183488182,-2.385999346615087,-4.9226903948975576,-2.774358736397435,10.879120442631871,1.3999996185302734,3.1496963970073892,1.8424997329711914,-2.2761450753161014,5.961144541258484,-0.21682267117245502,3.901822137114838,-1.0573426370434582,44.96401767110045,-31.616686941055207,2.0593224041436464,12,-0.9399995803833008,-3.3799991607666016,-5.347499370574951,-4.484999656677246,-0.5799999237060547,0,-0.03473857647718681,1.0350851362497888,30.1299991607666,11.285609187886296,30.809999465942386,1.2352976815574628,30.61000061035156,-0.03473857647718681
3948,2008-12-23,29.3799991607666,30.0,29.04999923706055,29.86000061035156,1313300.0,-0.00910625501643958,1.5000012548342396,0.6400019327799432,67.1515186544519,70.90367295856805,-0.17097922364127172,-1.8966300558641684,-4.575823109376117,-2.4764527697912975,10.532188062365046,0.9500007629394496,2.8842376230625675,1.3714993476867683,-2.6350702145531812,5.378068909926721,-0.6317854334332083,3.374784128806745,1.8000011444091797,17.43115172343799,-55.316891997537425,2.003284781119976,12,-0.6699991226196289,-3.1099987030029297,-5.149999141693115,-4.214999198913574,-0.27999877929687145,1,-0.012253189696603717,2.733332316080729,29.649999618530273,1.0350851362497888,30.1299991607666,11.285609187886296,30.809999465942386,-0.012253189696603717
3949,2008-12-24,29.559999465942386,29.979999542236328,29.0,29.459999084472656,530200.0,0.006126627308286503,1.0851042243690028,-0.20833349890129998,67.85291103766798,70.36349738244499,-0.13644823150693242,-1.8053249927303945,-4.646910735046482,-2.6321673784704522,10.204902078063974,0.9799995422363281,2.682995331570641,1.3204997062683148,-2.46796178432216,5.10896119685879,-0.5737310390269243,3.214730451563554,1.5774008178710908,25.68804530039878,-44.73062356524109,1.8942307452952378,12,-0.8499994277954137,-3.2899990081787145,-5.417499542236332,-4.394999504089359,0.3900012969970632,2,0.017929658194214326,1.5000012548342396,29.3799991607666,2.733332316080729,29.649999618530273,1.0350851362497888,30.1299991607666,0.017929658194214326
3950,2008-12-26,29.46999931335449,29.739999771118164,29.229999542236328,29.690000534057614,515100.0,-0.0030446601560866204,2.187504470352551,-2.2000038146826357,51.30434494162679,68.35548214575647,0.1320433602018376,-1.5008678474173358,-4.389737095458646,-2.5354028420972234,10.33070944832188,0.5100002288818359,2.555872297991698,1.045499610900876,-2.5936239095123206,4.684623131314069,-0.7740621493057205,2.8650613711074726,1.5819049591064491,21.55959851191814,-43.485476824308506,1.8195617602065965,12,0.10000038146973012,-3.1999988555908168,-5.574999332427975,-4.304999351501461,-0.17999839782714488,4,0.019681029427212504,1.0851042243690028,29.559999465942386,1.5000012548342396,29.3799991607666,2.733332316080729,29.649999618530273,0.019681029427212504
3951,2008-12-29,29.239999771118164,29.65999984741211,28.84000015258789,29.6200008392334,1024800.0,-0.0078045316455809255,2.5652231602341895,1.727267998335414,54.029311003136606,67.22381098959706,0.5254714401243596,-1.0763901595770449,-4.0259621049871015,-2.3005463489454776,10.352270269567217,0.8199996948242188,2.4076782956377905,0.6570000648498535,-2.8229944916128105,4.136994621312514,-1.0829972133814785,2.3969973430811855,1.7298283304443345,25.641009965900018,-35.92633033537263,1.7399972782313309,12,0.5500001907348633,-2.969999313354492,-5.412499904632568,-4.130000114440918,0.36000061035156605,0,0.06190148700788356,2.187504470352551,29.46999931335449,1.0851042243690028,29.559999465942386,1.5000012548342396,29.3799991607666,0.06190148700788356
3952,2008-12-30,30.15999984741211,30.15999984741211,29.15999984741211,29.399999618530273,1098800.0,0.03146375114553446,1.631578154841527,-1.999994980675601,65.04201136523551,66.54804823611862,-0.1483249940903093,-1.5787929176014543,-4.800027576700529,-3.2114081360294904,9.653531126423031,1.0,2.198749734560927,1.2605001449584954,-1.4700944537640765,3.9910947436810673,-0.1047971544027888,2.6257974443197796,0.6820385772119124,100.0,37.624159567920856,1.3652972993612857,12,-0.14999961853027344,-3.8899993896484375,-6.419999599456787,-5.109999656677246,0.5599994659423793,1,0.012931014311059696,2.5652231602341895,29.239999771118164,2.187504470352551,29.46999931335449,1.0851042243690028,29.559999465942386,0.012931014311059696
3953,2008-12-31,30.739999771118164,30.979999542236328,30.0,30.20000076293945,1451400.0,0.01923076679842306,-1.0851042243690028,0.710524796779598,71.08626275958679,66.62759124028612,-0.7000431744747537,-1.8603818598444661,-5.2665761115376135,-3.799561606704277,9.238740467406668,0.9799995422363281,2.0935367593710623,1.59050006866455,-0.8187670522171118,3.999767189546212,0.3858665082237209,2.795133629105379,-1.8999996185302734,88.78505422575884,25.189858357772295,1.2046335604408307,12,-0.7299995422363281,-3.614999771118164,-7.1424994468688965,-5.689999580383301,0.1700000762939453,2,-0.05432661316617826,1.631578154841527,30.15999984741211,2.5652231602341895,29.239999771118164,2.187504470352551,29.46999931335449,-0.05432661316617826
3954,2009-01-02,31.43000030517578,31.57999992370605,30.13999938964844,30.59000015258789,1361600.0,0.02244634154831404,1.5263180789977413,1.5555586952298435,72.69985376991957,66.9143694511986,-1.4097441295018172,-2.283095105676196,-5.80858982753935,-4.497298906460529,9.508404867973063,1.44000053405761,2.1303087330212627,2.0365005493164077,-0.24957897649393246,4.322580075126748,0.8934607864112394,3.179540312221576,-2.5472001647949227,94.52556091020924,29.241431781475455,1.1430397629051694,1,-1.2200002670288086,-3.8000001907348633,-7.769999980926514,-6.380000114440918,-2.7399997711181676,4,-0.07413299080758695,-1.0851042243690028,30.739999771118164,1.631578154841527,30.15999984741211,2.5652231602341895,29.239999771118164,-0.07413299080758695
3955,2009-01-05,30.63999938964844,31.190000534057614,30.290000915527344,31.07999992370605,1510600.0,-0.025135250011348087,1.7272643202487825,-0.5238100644411158,64.33470432175316,65.08245638709124,-0.7223572711050821,-1.2342516326156456,-4.867704165963605,-3.716833026946709,10.170458856629603,1.1399993896484375,1.9070103600940698,1.0419996261596722,-0.8750221410770678,2.9590213933964122,0.08348874254130223,2.0005105097780422,-1.6493112579345741,65.69340830003036,-0.034422307661330365,0.9585108836183692,1,-0.4299993515014684,-3.009999275207523,-6.962499141693119,-5.589999198913578,-2.0799999237060547,0,-0.02251953787381944,1.5263180789977413,31.43000030517578,-1.0851042243690028,30.739999771118164,1.631578154841527,30.15999984741211,-0.02251953787381944
3956,2009-01-06,30.209999084472656,30.95000076293945,29.96999931335449,30.899999618530273,1584700.0,-0.014033952798349514,1.4810074627766774,1.5681811285421625,61.2271469930506,63.85867387182543,-0.3126992513659488,-0.7738307996183309,-4.262269753784928,-3.2916201163567536,10.341454177063527,0.9800014495849609,1.6428624192209043,0.5674993515014641,-1.3636183151313226,2.498617018134251,-0.39805948181492923,1.5330581848178575,-1.1157384810791022,43.388396857761514,-21.72288600425943,0.9655588333163935,1,9.5367431640625e-07,-2.5799989700317383,-6.372498989105225,-5.159998893737793,-1.3799991607666051,1,-0.030453432533143365,1.7272643202487825,30.63999938964844,1.5263180789977413,31.43000030517578,-1.0851042243690028,30.739999771118164,-0.030453432533143365
3957,2009-01-07,28.8799991607666,29.989999771118164,28.60000038146973,29.29999923706055,2068700.0,-0.04402515604145274,-1.8367402943941464,0.6086952916167998,41.813255890002544,61.04331134244217,1.0019560740973752,0.5928663855767624,-2.7419158950890115,-1.9815349482792968,9.81480294276794,1.6099987030029261,1.3203235413320868,-0.766500568389894,-2.6905890546428957,1.1575879178631077,-1.728544811516393,0.19554367473660506,2.7000007629394496,9.395933634498085,-49.637675515462256,0.9620442431265005,1,1.210000991821289,-1.2499990463256836,-5.04249906539917,-3.8299989700317383,-0.2699985504150426,2,0.024930790915023593,1.4810074627766774,30.209999084472656,1.7272643202487825,30.63999938964844,1.5263180789977413,31.43000030517578,0.024930790915023593
3958,2009-01-08,29.13999938964844,29.28000068664551,28.21999931335449,29.04999923706055,1706100.0,0.009002778269988632,4.729694620285829,-0.21428603866467275,39.69143758423238,57.91425873650488,0.7871041063741941,0.4147760607644919,-2.797201570728493,-2.2700398682831597,9.365877068649137,1.0600013732910227,0.9384862560289342,-0.5450002670288043,-2.390763648025736,1.3007631139681273,-1.4678819575272684,0.3778814234696597,2.3804005432128825,27.380949677794593,-26.276438812248198,0.9228816904984654,1,0.7600002288818288,-1.3549995422363317,-5.302499294281009,-4.089999198913578,-1.8799991607666016,3,0.05422100057652446,-1.8367402943941464,28.8799991607666,1.4810074627766774,30.209999084472656,1.7272643202487825,30.63999938964844,0.05422100057652446
3959,2009-01-09,28.28000068664551,29.45000076293945,27.86000061035156,29.13999938964844,1614100.0,-0.02951265343225884,1.1486467503579703,-9.555524943839274,33.76124209270647,55.96502508662485,1.6164250706244303,1.3586078952080456,-1.8117632246815063,-1.4324994311855122,9.407563443173082,1.5900001525878906,0.7044242019090063,-1.4139989852905224,-3.2287154965063856,0.4007175259253408,-2.321357240898454,-0.5066407296825908,3.1083832214355382,12.612615192691115,-34.11476629290292,0.9073582556079319,1,1.4399995803832937,-0.015000343322761012,-4.270000457763675,-3.230000495910648,-0.5400009155273473,4,0.09299855363895193,4.729694620285829,29.13999938964844,-1.8367402943941464,28.8799991607666,1.4810074627766774,30.209999084472656,0.09299855363895193
3960,2009-01-12,28.15999984741211,28.489999771118164,27.84000015258789,28.21999931335449,1053400.0,-0.00424331104383846,1.1666640175730276,0.06976692608125348,36.376217715228975,54.00357027685733,1.7109895010323726,1.536930677643646,-1.5728679626219808,-1.324545966205065,9.199853154225039,0.6499996185302734,0.5448822105866533,-1.5209998130798326,-3.377390287112128,0.33539066095246284,-2.4491950500959803,-0.5928045760636849,3.0166810628051692,10.289377235461235,-32.426918757488195,0.9281952370161483,1,1.5500001907348633,0.1900005340576172,-3.987499237060547,-3.6949996948242188,4.680000305175781,0,0.018821047212974618,1.1486467503579703,28.28000068664551,4.729694620285829,29.13999938964844,-1.8367402943941464,28.8799991607666,0.018821047212974618
3961,2009-01-13,28.32999992370605,28.690000534057614,27.90999984741211,28.040000915527344,1409400.0,0.006036934560195384,-1.8363602315169503,-4.833359824522591,40.4624326846696,51.27250597901667,1.5626616668813007,1.4225379941046086,-1.6733841856042275,-1.5172235180408187,9.752888440375498,0.7800006866455043,0.356311823902125,-1.339999771118169,-3.2269633530873065,0.5469638108509685,-2.2834815621027396,-0.3965179801335985,2.5797465259008767,22.790691072453367,-18.829922094589296,0.943481790984569,1,1.3800001144409215,0.4899997711181676,-3.882499694824215,-3.8649997711181605,4.379999160766605,1,0.008118586052090926,1.1666640175730276,28.15999984741211,1.1486467503579703,28.28000068664551,4.729694620285829,29.13999938964844,0.008118586052090926
3962,2009-01-14,27.0,28.06999969482422,26.940000534057614,28.06999969482422,2164000.0,-0.046946697045104124,1.1121485664577562,-3.6896667390146662,35.08772726544815,47.27266870189016,2.6790022845620562,2.7775962070973534,-0.3540102925128181,-0.21962157686573036,10.460618355188197,1.3899993896484375,0.31126196261838146,-2.59549970626831,-4.773789401998382,-0.4172100105382377,-3.684644554133346,-1.5063548584032738,3.6641667458454066,2.390416751838909,-40.543044302104626,1.0891448478650354,1,2.2600002288818324,1.9099998474121094,-1.177499771118164,-2.2849998474121094,4.729999542236328,2,0.06777777495207604,-1.8363602315169503,28.32999992370605,1.1666640175730276,28.15999984741211,1.1486467503579703,28.28000068664551,0.06777777495207604
3963,2009-01-15,28.29999923706055,28.63999938964844,26.46999931335449,27.06999969482422,2529000.0,0.04814811989113155,1.272251570317258,-1.1495326103232189,43.07692210954428,43.98123185073735,1.1135970955555337,1.4088512815251981,-1.6384652565235136,-1.5591587027897127,10.315577836004639,2.1700000762939524,0.29292592459242783,-1.2060004234313944,-3.444988874703455,1.0329880278406662,-2.3254946490674264,-0.08650619779536228,1.9917508876060772,61.40936354111286,15.621365489573826,1.1194942256360307,1,0.5300006866455007,0.610000610351559,-2.0499992370605504,-3.3099994659423864,5.0000000000000036,3,0.010954112425736184,1.1121485664577562,27.0,-1.8363602315169503,28.32999992370605,1.1666640175730276,28.15999984741211,0.010954112425736184
3964,2009-01-16,28.540000915527344,29.020000457763672,28.09000015258789,28.709999084472656,1627500.0,0.008480624909434464,1.3544284238075464,-0.13820994488845842,44.97298266993702,41.82992944498001,0.4699588711027296,1.0601747340950602,-1.8675504259158338,-1.8226949706531528,9.656914205194967,0.9300003051757812,0.12059480472974826,-0.8624987602233887,-3.0778599471024997,1.3528624266557223,-1.970179353662946,0.2451818332161686,1.2931391117818265,81.17649698751251,30.98850777112002,1.1076805934395557,1,0.16999912261962535,0.3699989318847656,-2.2900009155273438,-3.5500011444091797,4.709999084472656,4,-0.044849356888041036,1.272251570317258,28.29999923706055,1.1121485664577562,27.0,-1.8363602315169503,28.32999992370605,-0.044849356888041036
3965,2009-01-20,27.6200008392334,28.790000915527344,27.0,27.0,1441900.0,-0.03223546064406091,-4.77418868574628,-3.647103042814828,41.8511140141351,39.67703689176716,1.0242303344040096,1.8223682907257484,-0.8871366941238605,-0.9254312832649809,9.243719488531738,1.7900009155273438,-0.18973541392285398,-1.622998905181884,-3.870786660916533,0.6247888505527648,-2.7468927830492085,-0.49910502731455963,1.8095623024012113,45.09807881460213,-7.856413745400779,1.1238938778673238,1,0.6099987030029297,1.289999008178711,-1.3700008392333984,-2.6300010681152344,5.219999313354492,1,0.004344638965916081,1.3544284238075464,28.540000915527344,1.272251570317258,28.29999923706055,1.1121485664577562,27.0,0.004344638965916081
3966,2009-01-21,28.04999923706055,28.1200008392334,26.96999931335449,27.95000076293945,1768500.0,0.015568370194122272,8.58327902725903,0.16128764316632896,38.835976507925515,39.34622807153638,0.28565389686268716,1.2949441694838661,-1.232748386788682,-1.3843590743890495,8.686047686094065,1.1500015258789098,-0.5949467198202107,-1.0890005111694308,-3.3563789550652174,1.178377932726356,-2.222689733117324,0.04468871077846259,1.0244162451804435,61.960753514568964,14.339334691075123,1.1336892219478938,1,-0.08999919891358132,0.860000610351559,-1.7999992370605504,-3.0599994659423864,5.310001373291005,2,0.17076652569739248,-4.77418868574628,27.6200008392334,1.3544284238075464,28.540000915527344,1.272251570317258,28.29999923706055,0.17076652569739248
3967,2009-01-22,28.6200008392334,28.88999938964844,27.059999465942386,27.420000076293945,1981400.0,0.020320913286148823,1.1034507706136323,12.000190737772856,38.771195002101315,39.24397889574405,-0.36331323927849724,0.6786140509970728,-1.7225727138775113,-1.9885721599085358,8.634398830597117,1.8299999237060547,-0.9008349512774316,-0.46749897003173757,-2.7327963439381975,1.7977984038747223,-1.6001476569849693,0.6651497169214942,-2.15000152587891,84.31374748959377,40.16843683471403,1.1326486869532304,1,-0.6600008010864293,0.40499877929687145,-2.2925009727478027,-3.6300010681152344,3.6099987030029297,3,0.14290699249849537,8.58327902725903,28.04999923706055,-4.77418868574628,27.6200008392334,1.3544284238075464,28.540000915527344,0.14290699249849537
3968,2009-01-23,29.020000457763672,29.56999969482422,26.690000534057614,26.690000534057614,2304700.0,0.013976226652723911,-1.4721023648667964,1.9416653686107865,36.83060412287409,39.58501912131822,-0.8740393563517195,0.2637858225758798,-2.0312582692151544,-2.4144177518552787,8.527852884801945,2.879999160766605,-1.1656060132020158,-0.04949941635131694,-2.310728157852008,2.211729325149374,-1.1801137871016643,1.0811149543990304,-2.5016011428833025,80.9027987037973,41.34858470485121,1.130614370750346,1,-1.0000009536743164,0.00499916076659801,-2.452500343322754,-4.030000686645508,3.4199981689453125,4,0.09338384016970802,1.1034507706136323,28.6200008392334,8.58327902725903,28.04999923706055,-4.77418868574628,27.6200008392334,0.09338384016970802
3969,2009-01-26,30.09000015258789,30.670000076293945,29.21999931335449,30.03000068664551,2520700.0,0.03687111226553963,1.3770517689105184,0.02575084459528442,47.08377932523144,40.77474818909628,-1.8554058559671915,-0.8057846828123374,-2.992081521738463,-3.5122873918576545,8.726610917604688,1.6499996185302734,-1.133508018241976,0.9940002441406257,-1.3035625003887752,3.2915629886700266,-0.15478112812407474,2.142781616405326,-3.449536822509767,85.42713591921277,47.14780581025465,1.1487813722647007,1,-1.5200004577636719,-1.0650005340576207,-3.3499999046325684,-4.970000267028809,2.4000015258789134,0,0.1066799291523628,-1.4721023648667964,29.020000457763672,1.1034507706136323,28.6200008392334,8.58327902725903,28.04999923706055,0.1066799291523628
3970,2009-01-27,30.04999923706055,30.53000068664551,29.63999938964844,30.1299991607666,1099800.0,-0.0013293757169987597,1.0227233811974912,-1.3333439298089653,49.11504518137113,41.736149577618676,-1.6976395513894111,-0.7590189997830059,-2.7850240209752357,-3.5072184946085763,8.93611008147519,0.8900012969970703,-1.105065141032675,0.9249993324279835,-1.4068259455139973,3.2568246103699643,-0.2409133065430069,2.090911971398974,-3.359998703002937,84.42208767478849,44.85621399055614,1.1659126389709906,1,-1.4799995422363317,-1.0249996185302805,-2.714999675750736,-4.569999694824222,2.4599990844726456,1,0.10648921278483425,1.3770517689105184,30.09000015258789,-1.4721023648667964,29.020000457763672,1.1034507706136323,28.6200008392334,0.10648921278483425
3971,2009-01-28,31.04999923706055,31.420000076293945,30.18000030517578,30.270000457763672,2159400.0,0.03327787106119806,-1.5833353201567206,-9.749994039530316,62.45694505851139,44.777173776847924,-2.53814538517571,-1.7038215284724174,-3.674471227665144,-4.522639090489381,9.67844393164551,1.3700008392333949,-0.9153409202587248,1.834499359130863,-0.6515156685475851,4.320514386809311,0.5914918452916389,3.077506872970087,-4.121198730468755,92.17757135218538,46.77971538568274,1.2430075138392234,1,-2.1049995422363317,-2.0249996185302805,-3.6699995994567907,-5.569999694824222,1.0900001525878942,2,0.05764898420322151,1.0227233811974912,30.04999923706055,1.3770517689105184,30.09000015258789,-1.4721023648667964,29.020000457763672,0.05764898420322151
3972,2009-01-29,30.54999923706055,31.20000076293945,30.290000915527344,30.670000076293945,1149000.0,-0.016103059976993905,-1.8437607102517302,-0.1538474705583108,57.8770934481408,46.4216372589142,-1.6557399116539777,-1.2365017537279037,-3.0042627616003905,-4.0449558269519486,10.092141856433546,0.9099998474121058,-0.7489241538313678,1.3149993896484418,-1.2080517824436114,3.838050561740495,0.05347380360241516,2.5765249756944684,-3.2619027648925822,81.60674580484081,32.52826433576362,1.2615255860460266,1,-1.4949989318847692,-1.5249996185302805,-3.059998989105228,-4.95999908447266,1.230001449584961,3,0.09198040731477852,-1.5833353201567206,31.04999923706055,1.0227233811974912,30.04999923706055,1.3770517689105184,30.09000015258789,0.09198040731477852
3973,2009-01-30,29.06999969482422,30.95000076293945,28.959999084472656,30.76000022888184,1858100.0,-0.04844515807519001,-1.083769476657965,14.083239291107496,54.12747584075295,47.438803166782634,-0.06149638808534874,0.1180217123129701,-1.366131275974265,-2.6039296094514413,9.564956773093211,1.9900016784667933,-0.6606642813530677,-0.08150014877319478,-2.5033413164968152,2.3403410189504257,-1.292420732635005,1.1294204350886154,-1.4513509343261717,4.4715677236423526,-47.18638965289517,1.2109205838618111,1,-0.0149993896484375,-0.045000076293948865,-1.5799994468688965,-3.479999542236328,4.680000305175781,4,0.10870312626713696,-1.8437607102517302,30.54999923706055,-1.5833353201567206,31.04999923706055,1.0227233811974912,30.04999923706055,0.10870312626713696
3974,2009-02-02,29.10000038146973,29.29999923706055,28.59000015258789,28.81999969482422,1792000.0,0.0010320153753167194,1.0882375215628963,-0.1656808273150313,54.95780796583516,48.89510249474931,-0.004143095168984701,-0.10064707276093188,-1.24438480883763,-2.6595527811435993,8.529104648989765,0.7099990844726598,-0.390974066322503,0.06500053405762074,-2.1065808643439397,2.236581932459181,-1.0207901651431577,1.1507912332583992,-1.1772435157080103,18.021209986958713,-37.263931700837276,1.08579069920078,2,-0.045000076293948865,-0.07500076293946023,-1.6100001335144078,-3.5100002288818395,4.920000076293942,0,0.11477657049675138,-1.083769476657965,29.06999969482422,-1.8437607102517302,30.54999923706055,-1.5833353201567206,31.04999923706055,0.11477657049675138
3975,2009-02-03,29.95000076293945,30.15999984741211,28.399999618530273,29.13999938964844,1693700.0,0.029209634719145283,1.8617900551115412,2.8928549533040706,57.97244369802547,51.02137662698264,-0.5463275873026312,-1.059301836336875,-1.9012629167310315,-3.5298543608697948,7.6502307026672325,1.760000228881836,-0.2489939555395253,0.9495008468627901,-1.1348915622246558,3.033893255950236,-0.09269535768093107,1.9916970514065113,-1.7474644403351505,51.324533425963814,-7.737535614357533,1.0421962045437225,2,-0.8950004577636683,-0.9250011444091797,-2.4600005149841273,-4.360000610351559,5.329998016357425,1,0.08480804176373802,1.0882375215628963,29.10000038146973,-1.083769476657965,29.06999969482422,-1.8437607102517302,30.54999923706055,0.08480804176373802
3976,2009-02-04,29.290000915527344,30.170000076293945,29.09000015258789,29.979999542236328,1033700.0,-0.0220367222236868,1.018692021932733,-0.851848712188651,62.0653346180299,53.609614362085814,0.34426753004661137,-0.4972543811261261,-1.0305512042118146,-2.8949980561127333,7.030302945221822,1.0799999237060547,-0.1506179086943078,0.3355009078979485,-1.6758295449605392,2.346831360756436,-0.6701643185312953,1.3411661343271923,-0.8900012969970703,31.785747615644926,-33.02202083367597,1.0056652264292438,2,-0.2350006103515625,-0.26500129699707387,-1.3700008392333984,-3.700000762939453,5.6100006103515625,2,0.10993503944545302,1.8617900551115412,29.95000076293945,1.0882375215628963,29.10000038146973,-1.083769476657965,29.06999969482422,0.10993503944545302
3977,2009-02-05,29.60000038146973,29.899999618530273,28.770000457763672,28.920000076293945,1965300.0,0.010583798438123182,-1.3061218134612165,-0.9855096500975842,57.647063839393205,55.922554330587936,0.20998190213219914,-0.791107971323278,-1.1760518792533823,-3.222685836722359,7.449305984911317,1.1299991607666016,0.08196723065632838,0.6095003128051779,-1.421889601508596,2.640890227118952,-0.4061946443517108,1.6251952699620666,-1.2000007629394567,47.05883232917103,-17.427863534777025,1.0156949571568876,2,0.30999946594237926,-0.5750007629394602,-1.5700001716613805,-4.0100002288818395,3.9200000762939418,3,0.08581077619744937,1.018692021932733,29.290000915527344,1.8617900551115412,29.95000076293945,1.0882375215628963,29.10000038146973,0.08581077619744937
3978,2009-02-06,30.71999931335449,30.96999931335449,29.479999542236328,29.60000038146973,2760500.0,0.037837801265229176,-1.1911751506243706,1.6470565135926387,61.620461582477276,57.5377412480597,-0.7191376001254994,-1.8832218553193414,-2.1705951897192044,-4.36186381860708,8.113311996252103,1.4899997711181605,0.3627238118612581,1.6504992485046337,-0.5232719725157224,3.82427046952499,0.5636136379944574,2.73738485901481,-2.0783996582031214,90.27237238574459,26.744435090181497,1.0868856105101778,2,-0.8099994659423793,-1.6949996948242188,-2.5799989700317347,-5.129999160766598,4.280000686645511,4,0.03450525380806968,-1.3061218134612165,29.60000038146973,1.018692021932733,29.290000915527344,1.8617900551115412,29.95000076293945,0.03450525380806968
3979,2009-02-09,30.90999984741211,31.04999923706055,30.149999618530273,30.61000061035156,1628000.0,0.006184913356265032,2.1034575745019244,0.267856717109279,69.01733614606633,59.74910691080361,-0.8723229799022683,-1.9669326130274278,-2.2168057270878947,-4.564065765217368,8.562500798052758,0.899999618530277,0.6289196629035132,1.708999824523925,-0.5788799882235409,3.996879637271391,0.5650599181501903,2.85293973089766,-2.1399993896484375,94.71700340371798,27.66572647262136,1.1439399063737332,2,-1.0,-1.8850002288818395,-2.3424997329711914,-5.319999694824219,4.090000152587891,0,0.0918796559885997,-1.1911751506243706,30.71999931335449,-1.3061218134612165,29.60000038146973,1.018692021932733,29.290000915527344,0.0918796559885997
3980,2009-02-10,28.690000534057614,30.190000534057614,27.959999084472656,29.290000915527344,5154700.0,-0.0718213951573462,-1.1650465031225805,-2.000006357844933,53.06514015449155,58.705573032579174,1.2677950411526275,0.3107407281583967,0.09739416316601535,-2.3563675108793554,8.723500793601913,2.950000762939453,0.8464238687491914,-0.5374995231628468,-2.786558542975083,1.7115594966493894,-1.6620290330689649,0.5870299867432713,2.7299995422363317,23.624641214777178,-42.25004362068736,1.124529509906119,2,0.889999389648441,0.2549991607666051,0.22999954223633168,-2.9000005722045863,6.940000534057621,1,0.18577901096163685,2.1034575745019244,30.90999984741211,-1.1911751506243706,30.71999931335449,-1.3061218134612165,29.60000038146973,0.18577901096163685
3981,2009-02-11,28.559999465942386,29.40999984741211,28.149999618530273,28.8700008392334,2916100.0,-0.004531232683697706,-1.2300867927203492,0.5166686269959506,49.69999313354494,57.797006330957416,1.1258393051583226,0.4836534347440171,0.31235604450872145,-2.245136842574201,9.067364492662094,1.260000228881836,0.8699685191589346,-0.6790005683898883,-2.9110244936800207,1.553023356900244,-1.7950125310349563,0.43701139425517965,2.7908005905151327,19.41748711459532,-42.30203114644287,1.1160119626450664,2,0.9449996948242152,0.3850002288818324,0.36000061035155895,-2.769999504089359,6.350000381469723,2,0.23529409800473022,-1.1650465031225805,28.690000534057614,2.1034575745019244,30.90999984741211,-1.1911751506243706,30.71999931335449,0.23529409800473022
3982,2009-02-12,28.82999992370605,28.82999992370605,27.489999771118164,28.170000076293945,2338400.0,0.009453797717525747,3.0606074617808035,-2.129022334338289,49.03748471174204,57.23145176106731,0.6550885564585087,0.3771164304589121,0.20441847268532243,-2.5339652672853425,8.842045417364588,1.340000152587887,0.8754444875359688,-0.5005001068115256,-2.482040510547712,1.481040296924661,-1.4912703086796206,0.4902700950565695,2.4529841133117714,37.64045937105692,-20.758060368222147,0.9907702018680933,2,0.43999958038330433,0.11499977111816762,0.09000015258789418,-3.039999961853024,4.929998397827145,3,0.21054462775706329,-1.2300867927203492,28.559999465942386,-1.1650465031225805,28.690000534057614,2.1034575745019244,30.90999984741211,0.21054462775706329
3983,2009-02-13,28.61000061035156,29.13999938964844,28.32999992370605,28.79999923706055,1581800.0,-0.0076309161962082594,-1.1599985758463527,-0.2878767736901548,41.7960118230234,55.76902996742156,0.8973398754756907,0.6551193739884624,0.5256912219937995,-2.324045385955351,9.021987208234835,0.8099994659423899,0.6441896349871605,-0.7359994888305685,-2.68823269059596,1.216233712934823,-1.7121160897132661,0.24011711205212904,2.521264056030276,31.460702450889656,-22.54733848366908,0.9761166008826964,2,0.6599988937377965,0.3349990844726598,0.24999952316284535,-2.8200006484985316,4.8099975585937464,4,0.1716183062797838,3.0606074617808035,28.82999992370605,-1.2300867927203492,28.559999465942386,-1.1650465031225805,28.690000534057614,0.1716183062797838
3984,2009-02-17,27.26000022888184,28.04999923706055,27.190000534057614,27.899999618530273,3620800.0,-0.04718631082381963,-1.2051283305293616,3.3684421868410626,36.49564845699554,53.382719385084904,2.189094899328584,2.0072197053356327,1.9372532570268888,-0.9914382506871817,9.785063027379685,1.4200000762939453,0.443934429219901,-2.021999835968014,-4.160524139697944,0.11652446776191638,-3.0912619878329792,-0.9527376841030488,3.725613841689448,2.333323160807528,-45.85183884208673,1.0692621518649645,2,1.8599996566772425,1.6849994659423793,1.582499504089352,-1.4700002670288121,6.839998245239247,1,0.283932491053968,-1.1599985758463527,28.61000061035156,3.0606074617808035,28.82999992370605,-1.2300867927203492,28.559999465942386,0.283932491053968
3985,2009-02-18,27.739999771118164,27.95000076293945,26.82999992370605,27.739999771118164,4627400.0,0.017608200227664295,4.3333121406709285,-0.0,33.12946153853626,50.167622376252275,1.5227752989007612,1.6197147456534324,1.525662272909166,-1.4942000192352296,9.857620427860258,1.1200008392333984,0.3921040494595722,-1.5480002403259263,-3.6674794678991454,0.5714789872472927,-2.607739854112534,-0.48826062653931857,3.0178774872623038,35.27131295821658,-7.045521176442769,1.0597396137866093,2,1.1999998092651367,1.2049999237060547,1.2525005340576136,-1.6049995422363317,7.629999160766609,2,0.26171594408016796,-1.2051283305293616,27.26000022888184,-1.1599985758463527,28.61000061035156,3.0606074617808035,28.82999992370605,0.26171594408016796
3986,2009-02-19,32.84000015258789,33.189998626708984,30.59000015258789,30.59000015258789,10247500.0,0.1838500513175798,-1.3111097547743056,100.0,57.94587418381759,50.20082352563277,-3.3756908218044046,-3.2707228338645784,-3.534555720351328,-6.592008272820799,9.924144826778678,5.44999885559082,0.4558865749280052,3.312500095367433,0.7465380175282377,5.878462173206625,2.029519056447839,4.595481134287027,-6.0100002288818395,94.49687821546506,54.789148032140055,1.282981038919596,2,-2.830000877380371,-3.0100011825561523,-3.809999942779541,-6.659999847412109,1.9399986267089844,3,0.08495739654579393,4.3333121406709285,27.739999771118164,-1.2051283305293616,27.26000022888184,-1.1599985758463527,28.61000061035156,0.08495739654579393
3987,2009-02-20,32.709999084472656,33.25,31.86000061035156,32.990001678466804,6070700.0,-0.003958619595347046,2.4750017881410575,-0.12444559733073232,63.93567766804604,50.45806975736263,-3.0822777180619028,-2.9709192080685867,-3.3486989274021113,-6.45655698459467,10.673156016054461,1.389999389648441,0.4186205118407784,2.977999114990233,0.08542759383186649,5.870570636148596,1.5317133544110497,4.424284875569416,-5.879999160766605,91.58877088613575,45.46487060946401,1.4462857605791817,2,-2.669999122619629,-2.84999942779541,-3.4449992179870605,-6.239998817443851,2.3400001525878977,4,0.0672577445587208,-1.3111097547743056,32.84000015258789,4.3333121406709285,27.739999771118164,-1.2051283305293616,27.26000022888184,0.0672577445587208
3988,2009-02-23,31.729999542236328,33.040000915527344,31.559999465942386,32.97999954223633,3879500.0,-0.02996024364615557,1.1605817262445024,4.464244356343806,59.386149599572526,49.387937918863315,-2.172393424579674,-1.8735409571015254,-2.309217462164959,-5.452640141840686,11.544160492661945,1.4800014495849574,0.3700064604566933,1.862499618530272,-1.1413912534090898,4.86639049046963,0.36055418256059113,3.364445054499953,-4.643199615478519,76.32398069002645,25.544590099362132,1.5019454359696796,2,-1.6899995803833008,-1.869999885559082,-2.6449995040893555,-5.259999275207523,3.279998779296868,0,0.06397727099222617,2.4750017881410575,32.709999084472656,-1.3111097547743056,32.84000015258789,4.3333121406709285,27.739999771118164,0.06397727099222617
3989,2009-02-24,33.299999237060554,33.36999893188477,32.299999237060554,32.529998779296875,4498800.0,0.049479978489579635,1.3516480752543114,-0.6160003662109432,61.371346158278655,50.31084969706188,-3.7634902972123356,-3.3631559033878844,-3.79156105851251,-6.989669601637885,11.734288835530563,1.6399993896484446,0.40548228911426776,3.2719993591308665,-0.10215323587050307,6.646151954132236,1.5849230616301817,4.959075656631551,-5.966671307373058,98.92966811253825,46.22734758934368,1.687076297500684,2,-3.199999809265144,-3.2699995040893626,-4.429999351501472,-6.829998970031749,2.1000022888183523,1,0.0036035716106324056,1.1605817262445024,31.729999542236328,2.4750017881410575,32.709999084472656,-1.3111097547743056,32.84000015258789,0.0036035716106324056
3990,2009-02-25,33.25,33.799999237060554,32.549999237060554,33.06999969482422,3310900.0,-0.0015014786248075396,-1.049178277509592,0.2337664911246393,64.02266070831803,51.902257205370006,-3.351028125468691,-3.226555815514004,-3.662995564527975,-6.905538456799029,12.004255163873129,1.25,0.30609433939721953,3.0620000839233406,-0.6071344134425445,6.731134581289226,1.2274328352403998,4.896567332606285,-5.554471810180669,82.86606249450355,26.381198612947884,1.8345672486829434,2,-2.935000419616699,-3.005000114440918,-4.440000057220459,-6.779999732971195,2.779998779296882,2,0.025563863883340865,1.3516480752543114,33.299999237060554,1.1605817262445024,31.729999542236328,2.4750017881410575,32.709999084472656,0.025563863883340865
3991,2009-02-26,32.84000015258789,33.75,32.450000762939446,33.59999847412109,3396400.0,-0.012330822478559655,1.4528255713941396,-4.222205738990339,61.39240480861123,53.275026105022135,-2.5368393847975774,-2.8201692876252054,-3.181764730905847,-6.456418762885562,11.680961096415507,1.299999237060554,0.10922411852926928,2.5625001907348626,-1.278468987125862,6.403469368595587,0.642015601804502,4.482984779665227,-4.656114278989261,57.14289363550028,-0.5122284682018048,1.920484588930363,2,-2.52500057220459,-2.5950002670288086,-4.270000457763672,-6.369999885559086,3.6599998474121094,3,0.07704015735510006,-1.049178277509592,33.25,1.3516480752543114,33.299999237060554,1.1605817262445024,31.729999542236328,0.07704015735510006
3992,2009-02-27,33.360000610351555,33.59000015258789,31.54999923706055,32.34999847412109,8087500.0,0.0158343622213013,1.7755091448856832,-1.3289531142554671,59.69163412014027,55.26342858247957,-2.6224633718075907,-3.28740450093618,-3.621088865029151,-6.927331915905846,11.118091790613486,2.04000091552734,0.26318163142050466,2.9420005798339766,-1.1390134602293571,7.023014619897314,0.9014935598023115,4.982507599865645,-4.726825667675971,80.4445054796001,25.80340511678647,2.040507020031668,2,-3.0450010299682546,-3.1150007247924734,-4.925000667572014,-6.89000034332275,3.470001220703132,4,0.04256589157569435,1.4528255713941396,32.84000015258789,-1.049178277509592,33.25,1.3516480752543114,33.299999237060554,0.04256589157569435
3993,2009-03-02,32.22999954223633,33.5,32.130001068115234,32.700000762939446,3693600.0,-0.033872933076763534,-3.0895602268327678,-0.4653467590249433,54.532965557426515,57.267574926971896,-1.033665375553099,-2.011664915774759,-2.473459499441798,-5.7372312558592,11.672646486863941,1.3699989318847656,0.4676592953621217,1.6539995193481438,-2.451879871062104,5.759878909758392,-0.3989401758569784,3.706939214553266,-3.183478656009946,30.222235785590073,-18.550223146321237,2.0529396952051235,3,-1.9149999618530273,-1.984999656677246,-3.7374997138977086,-5.759999275207523,3.5400009155273438,0,0.08749611339983776,1.7755091448856832,33.360000610351555,1.4528255713941396,32.84000015258789,-1.049178277509592,33.25,0.08749611339983776
3994,2009-03-03,32.439998626708984,33.880001068115234,32.34999847412109,33.759998321533196,5202200.0,0.006515640318190519,-1.0400034586588442,2.808502694630246,64.94023008245676,60.802104765185284,-0.48233183159783977,-2.064455643271124,-2.6797903551559443,-5.862147093212066,12.617659611127156,1.6500015258789062,0.6911207871068932,1.6969986915588393,-2.4277610243263155,5.821758407443994,-0.3653811663837345,3.7593785495014167,-3.01319947241587,38.19736867955904,-13.187868934306344,2.062379857942577,3,-0.20499801635742188,-2.08499813079834,-3.91749906539917,-5.969998359680179,4.370002746582031,1,0.07922317520409017,-3.0895602268327678,32.22999954223633,1.7755091448856832,33.360000610351555,1.4528255713941396,32.84000015258789,0.07922317520409017
3995,2009-03-04,32.490001678466804,33.34999847412109,32.189998626708984,33.34999847412109,3543900.0,0.0015414011675281003,1.6976841152752862,0.6515128746062407,65.75782368363537,61.67009915405393,0.23726120043395582,-2.0178685811292354,-2.7319160547209123,-5.82527368050188,12.961313785325562,1.1599998474121023,1.0429427537866331,1.6200016975402889,-2.558020752374908,5.798024147455489,-0.46900952741731317,3.709012922497891,-2.6178823327914778,40.34342071657334,-14.462354972732562,2.0890112249576003,3,0.22499847412108664,-2.1350011825561594,-3.692502021789558,-6.020001411437999,5.389999389648423,2,0.08956601099041328,-1.0400034586588442,32.439998626708984,-3.0895602268327678,32.22999954223633,1.7755091448856832,33.360000610351555,0.08956601099041328
3996,2009-03-05,32.509998321533196,32.889999389648445,31.899999618530273,32.220001220703125,3583700.0,0.0006154706689240896,-1.129031067212498,-0.3372071876261378,65.05727743292712,61.79472135015182,0.18498407402616124,-1.8806860185421144,-2.7319249510689083,-5.74078974328075,13.238891433161731,0.9899997711181712,1.6231041123321788,1.47899847030639,-2.690822134386444,5.648819074999228,-0.6059118320400287,3.563908772652809,-2.237090803613878,41.2016450664375,-15.123761048180768,2.0849103023464184,3,0.2050018310546946,-2.1549978256225515,-3.71249866485595,-6.039998054504391,4.400001525878913,3,0.1082743967855635,1.6976841152752862,32.490001678466804,-1.0400034586588442,32.439998626708984,-3.0895602268327678,32.22999954223633,0.1082743967855635
3997,2009-03-06,32.139999389648445,32.84999847412109,31.440000534057614,32.84999847412109,3686700.0,-0.011381081236158663,2.9718303048538752,-2.4482971810420913,64.26838756710808,62.33719223543355,0.5203455154701402,-1.3814685631380854,-2.330351400972077,-5.276342644117797,13.67923953500117,1.409997940063473,2.2469551851031397,0.9819995880127017,-3.1589311274430045,5.122930303468408,-1.0884657697151496,3.052464945740553,-1.506382516709536,28.688471408928816,-29.510573526991852,2.0704653577278527,3,0.5200014114379812,-1.7849988937378,-3.1549997329711985,-5.66999912261964,4.749999999999993,4,0.13565652436682418,-1.129031067212498,32.509998321533196,1.6976841152752862,32.490001678466804,-1.0400034586588442,32.439998626708984,0.13565652436682418
3998,2009-03-09,31.78000068664551,32.700000762939446,31.649999618530273,32.06999969482422,1739500.0,-0.011200955502160936,-2.818178035018822,0.40844983397986584,69.85940926482255,63.28031035838287,0.9925611806309895,-0.9886753828728381,-1.9336060424562653,-4.84235055807472,13.399665071029792,1.0500011444091726,2.158417036041797,0.5690008163452198,-3.5754582539677067,4.71345988665815,-1.503228718811247,2.641230351501683,-0.8217453941889694,13.934429433197353,-49.21081245151764,2.0722295351564646,3,0.8800001144409144,-1.4250001907348668,-2.740000724792484,-5.310000419616706,4.879999160766598,0,0.15890500425732434,2.9718303048538752,32.139999389648445,-1.129031067212498,32.509998321533196,1.6976841152752862,32.490001678466804,0.15890500425732434
3999,2009-03-10,33.75,33.93000030517578,32.330001831054695,32.56999969482422,3014400.0,0.06198864917527569,1.0779188609419728,-4.068980485783677,73.3488796361958,64.31655690592484,-1.0134698577055445,-2.882802637637319,-3.849012335362115,-6.712098735117358,13.325015445092575,2.14999961853027,2.0387932144347403,2.397000122070313,-1.895985841166933,6.6899860853075594,0.2505071404516883,4.543493103688938,-2.499570129977588,92.77107141680781,25.021802355305724,2.146492981618624,3,-1.0649995803833008,-3.369999885559082,-4.710000038146973,-7.279999732971195,4.279998779296882,1,0.05985186541521981,-2.818178035018822,31.78000068664551,2.9718303048538752,32.139999389648445,-1.129031067212498,32.509998321533196,0.05985186541521981
4000,2009-03-11,34.02000045776367,34.419998168945305,33.630001068115234,33.740001678466804,2685000.0,0.008000013563367991,-2.159988403320284,0.23728703973102555,57.33831300171711,63.86610226071439,-1.299405725814374,-2.8807147308307144,-4.057255336131767,-6.850998417650025,14.19668808763664,0.789997100830071,2.0658604365445896,2.4005005836486824,-1.8580410968270584,6.659042264124427,0.27122974341081374,4.5297714238865545,-2.448022135522855,86.57724736091247,21.293842145790165,2.1292708402378717,3,-1.0900011062622141,-3.3950014114379954,-4.9800004959106445,-7.550000190734867,4.689998626708984,2,0.08201060781851455,1.0779188609419728,33.75,-2.818178035018822,31.78000068664551,2.9718303048538752,32.139999389648445,0.08201060781851455
4001,2009-03-12,35.279998779296875,35.41999816894531,33.65999984741211,34.11999893188477,2362800.0,0.037036987201029214,1.4444444444444444,4.142874659400625,64.01309311403043,64.34626437114663,-2.432718055795,-3.8066218176136957,-5.232166898014452,-7.988163343335401,15.302367836292941,1.7599983215332031,1.9660549286968525,3.324498939514161,-0.9778353561251762,7.6268332351535015,1.173331791694494,5.475666087333831,-3.3092976785174315,96.48242530545153,33.10021899282344,2.15116714781967,3,-1.8499994277954102,-4.154999732971191,-6.239998817443848,-8.80999851226807,2.670001983642578,3,0.07369621255044079,-2.159988403320284,34.02000045776367,1.0779188609419728,33.75,-2.818178035018822,31.78000068664551,0.07369621255044079
4002,2009-03-13,34.900001525878906,35.470001220703125,34.61999893188477,35.279998779296875,1805500.0,-0.010770897578402439,1.2368418410881707,-0.3275838822442282,68.49477782149876,65.89757684493243,-2.0241609876861943,-3.1079026380019386,-4.799403071438299,-7.4869340007776835,16.038763629959067,0.8500022888183523,1.8207831398979195,2.6410016059875474,-1.588766991411319,6.870770203386417,0.5261173072881107,4.755885904686984,-2.377412894192922,85.07854827861858,22.369511139471868,2.114884298699435,3,-1.4450006484985352,-3.7500009536743164,-5.860001564025879,-8.430001258850101,3.609996795654297,4,0.05759307259751134,1.4444444444444444,35.279998779296875,-2.159988403320284,34.02000045776367,1.0779188609419728,33.75,0.05759307259751134
4003,2009-03-16,33.52000045776367,34.97999954223633,33.400001525878906,34.97999954223633,2469200.0,-0.039541576154142666,1.164382201552008,3.8421306242094486,51.31265747587927,64.38340211086827,-0.49386498637133514,-1.4136760482850974,-3.400281222491909,-6.013411697052433,16.702696999344784,1.5799980163574219,1.7148524978571729,1.015500545501709,-2.8792056541124182,4.91020674511584,-0.9318525543053582,2.9628536453087726,-0.46687756005460557,37.89805280319546,-19.393665851650816,1.9473530998070652,3,-0.06499958038330078,-2.369999885559082,-4.0525007247924805,-7.050000190734867,4.930000305175781,0,0.10053695960210618,1.2368418410881707,34.900001525878906,1.4444444444444444,35.279998779296875,-2.159988403320284,34.02000045776367,0.10053695960210618
4004,2009-03-17,35.0,35.0,33.189998626708984,33.580001831054695,2059600.0,0.04415273037066858,1.549300996120824,-0.9726020954719989,58.9194756168362,63.623585659001705,-1.757343127467614,-2.407517598635934,-4.865812213605295,-7.378359070944377,16.623829664128685,1.8100013732910156,1.641418165342813,2.1085000991821303,-1.0630464851008625,5.280046683465123,0.5227268070406339,3.6942733913236268,0.470001220703125,79.38593482563674,24.282875599416514,1.585773292141496,3,-1.544999122619629,-3.84999942779541,-5.532500267028809,-8.529999732971195,3.4599990844726562,1,0.047428567068917404,1.164382201552008,33.52000045776367,1.2368418410881707,34.900001525878906,1.4444444444444444,35.279998779296875,0.047428567068917404
4005,2009-03-18,35.0,35.34000015258789,34.049999237060554,35.169998168945305,2473700.0,0.0,4.058805929959432,-0.11971717475633821,61.48936835065374,63.22715131652687,-1.5241363964830796,-1.9349341703659064,-4.825577365118036,-7.257668057657362,16.403183398992766,1.2900009155273366,1.7413887226871232,1.745500087738037,-0.45743100577317364,3.9484311812492514,0.6440345409824317,2.8469656344936425,0.42440116882324475,79.38593482563674,23.527141630390638,1.101465546755607,3,-1.544999122619629,-3.84999942779541,-5.532500267028809,-7.675000190734863,2.720001220703132,2,0.08657139369419653,1.549300996120824,35.0,1.164382201552008,33.52000045776367,1.2368418410881707,34.900001525878906,0.08657139369419653
4006,2009-03-19,35.630001068115234,36.16999816894531,34.86999893188477,35.970001220703125,3735500.0,0.018000030517578036,2.513539706678332,2.000022439637459,61.934814768462665,62.96786545001071,-1.860694606288888,-2.471935695292771,-5.393331045964782,-7.748996350924816,16.309218056772444,1.2999992370605398,1.7029952822169072,2.2360011100769057,-0.19767884545766634,4.669681065611478,1.0191611323096197,3.4528410878441917,-2.44000244140625,81.87928913489564,27.92707546134558,1.216839977767286,3,-1.7200021743774414,-4.130002021789551,-6.367501258850098,-8.000000953674316,2.5900001525878977,3,0.08644394959375035,4.058805929959432,35.0,1.549300996120824,35.0,1.164382201552008,33.52000045776367,0.08644394959375035
4007,2009-03-20,34.90999984741211,35.79999923706055,34.470001220703125,34.950000762939446,2079600.0,-0.020207723803506772,-1.8913057900585475,0.11764969875122729,64.72528504398855,62.39740720325139,-0.7894686264549335,-1.6639782023940342,-4.575289076200633,-6.879848561727236,16.066932846820794,1.3299980163574219,1.6416828510246333,1.4059998512268095,-1.095439288235326,3.907438990688945,0.1552802814957417,2.6567194209578773,-1.660401229858401,57.71817063476317,0.7327029668652472,1.2507195697310676,3,-0.6599998474121094,-3.410000801086426,-5.685000419616699,-7.279999732971191,3.729999542236328,4,0.08708109220323301,2.513539706678332,35.630001068115234,4.058805929959432,35.0,1.549300996120824,35.0,0.08708109220323301
4008,2009-03-23,33.759998321533196,34.02000045776367,32.549999237060554,33.560001373291016,4633000.0,-0.03294189432556427,3.083329801212204,-4.9998092695029035,56.57370555771914,60.53349897230953,0.749779321731566,-0.373232335496958,-3.3469703984675903,-5.582201067807269,15.545013467673897,2.3600006103515554,1.5738857448224834,0.1544983863830467,-2.2045425507611114,2.5135393235272048,-1.0250220821890323,1.3340188549551257,2.4099998474121165,33.42539893631002,-24.865221180148595,1.17952046857208,3,0.6000003814697337,-2.2599992752075124,-4.652498722076409,-6.129998207092278,3.480003356933601,0,0.1406990591279238,-1.8913057900585475,34.90999984741211,2.513539706678332,35.630001068115234,4.058805929959432,35.0,0.1406990591279238
4009,2009-03-24,33.419998168945305,34.36999893188477,32.709999084472656,33.540000915527344,2439400.0,-0.010071095067887725,-1.155842676033321,-0.6000228885329019,54.50143762098647,60.2182905966728,1.1600361314816254,-0.025066384138526132,-2.903264625156339,-5.131438180046338,14.890711653928163,1.6599998474121165,1.5431539362651847,-0.1915017127990808,-2.5478799516437647,2.164876526045603,-1.3696908322214227,0.9866874066232612,2.6776000213623092,24.033126756526002,-35.01877204741361,1.1781891194223424,3,0.9400005340576243,-1.9199991226196218,-4.312498569488518,-5.789998054504387,5.430000305175788,1,0.15050876330293006,3.083329801212204,33.759998321533196,-1.8913057900585475,34.90999984741211,2.513539706678332,35.630001068115234,0.15050876330293006
4010,2009-03-25,34.09999847412109,34.27000045776367,33.189998626708984,33.330001831054695,3271500.0,0.020347107792712427,-1.0571403659192304,-6.416491830376512,57.2338510539188,59.46504147888262,0.550464088366077,-0.672606775037778,-3.4656508838196203,-5.699429208322652,14.001739348443415,1.0800018310546875,1.507479212507988,0.4459986686706472,-1.9135858737672393,2.8055832111085337,-0.7337936025482961,1.6257909398895904,1.9266477371215842,42.81767111609403,-17.728272485381325,1.1797922712189435,3,0.26000022888184304,-2.599999427795403,-5.067498683929436,-6.314998626708977,3.4500007629394602,2,0.12785926115687163,-1.155842676033321,33.419998168945305,3.083329801212204,33.759998321533196,-1.8913057900585475,34.90999984741211,0.12785926115687163
4011,2009-03-26,35.36999893188477,36.0099983215332,34.34000015258789,34.639999389648445,27860200.0,0.03724341685022381,-1.5112791874969258,0.9480554867476023,63.58284149723503,58.91927077618666,-0.7883284346294346,-1.8375603793390738,-4.606335280983842,-6.8755633977638055,13.50579209534024,1.9099998474121165,1.2692636977386655,1.5894991874694924,-0.8560466729074321,4.03504504784642,0.36672625728103014,2.8122721176579546,-2.8199996948242188,81.5029029192366,16.227958030460513,1.2227729301884638,3,-1.010000228881843,-1.9899997711181712,-6.427499294281013,-7.104998588562022,3.0400009155273366,3,0.06644055300493434,-1.0571403659192304,34.09999847412109,-1.155842676033321,33.419998168945305,3.083329801212204,33.759998321533196,0.06644055300493434
4012,2009-03-27,34.779998779296875,35.65999984741211,34.709999084472656,35.65999984741211,2977300.0,-0.016680807758126193,1.1590900224113192,-1.2054816711519871,62.37622889818674,60.14855648977637,-0.24265898768582161,-1.1970988321518732,-3.848332271479137,-6.226907523216678,13.619411504182056,0.9500007629394531,1.2971477019235422,0.9284991264343248,-1.5479014106875155,3.4048996635561686,-0.30970114212659894,2.1666993949952484,-2.16079956054687,64.45087087577086,-7.015992346161951,1.238200268560922,3,-0.4200000762939453,-0.9749994277954102,-4.859999656677246,-5.624999046325684,3.210002899169922,4,0.0989074917234889,-1.5112791874969258,35.36999893188477,-1.0571403659192304,34.09999847412109,-1.155842676033321,33.419998168945305,0.0989074917234889
4013,2009-03-30,35.049999237060554,35.049999237060554,33.61999893188477,34.700000762939446,2188000.0,0.00776309566532829,7.171465940054164,-0.3977250560283142,56.23799899031354,59.85061464238497,-0.30486533432286933,-1.312280980266742,-3.9856378612802033,-6.430498226912931,13.4632175104279,1.4300003051757812,1.1493024197527575,1.057499599456797,-1.3503462133565876,3.4653454122701817,-0.1464233069498917,2.261422505863486,-2.362984036254886,70.90911192671177,2.0488068711073026,1.2039229064066914,3,-0.6900005340576243,-1.2449998855590891,-5.099999427795417,-5.394999504089363,2.450000762939446,0,0.10242511357295414,1.1590900224113192,34.779998779296875,-1.5112791874969258,35.36999893188477,-1.0571403659192304,34.09999847412109,0.10242511357295414
4014,2009-03-31,35.009998321533196,35.470001220703125,34.029998779296875,34.810001373291016,2442900.0,-0.0011412529642814695,1.5714266251592293,0.5714223433242072,54.857691985169424,59.1137617128867,-0.29423942689858507,-1.1276872235365616,-3.8184081663730964,-6.327478067789663,13.177754860981375,1.44000244140625,0.9832818637339713,0.8889986991882282,-1.4431101810109368,3.2211075793873896,-0.27705574091135077,2.055053139287807,-2.2565234583129765,64.53900325466734,-1.9942956901696505,1.166054440099581,3,-0.6499996185302663,-1.2049989700317312,-5.059998512268059,-5.264998435974114,1.500000000000007,1,0.06369618577108072,7.171465940054164,35.049999237060554,1.1590900224113192,34.779998779296875,-1.5112791874969258,35.36999893188477,0.06369618577108072
4015,2009-04-01,35.400001525878906,35.43000030517578,33.689998626708984,34.400001525878906,3310200.0,0.011139766439401289,2.2830295963609144,5.000076295109661,50.64379105298659,57.85920352227826,-0.6945776892143485,-1.3581347666023333,-4.044368648340729,-6.62185548875523,12.913222594331215,1.7400016784667969,1.116221399128932,1.1335019111633287,-1.1323202497846765,3.399324072111334,0.0005908306893260828,2.2664129916373312,-2.5813961934924237,74.47711500277715,11.247534905137769,1.1329110804740026,4,-1.1200027465820312,-1.5950021743774414,-5.3350019454956055,-5.595002174377438,0.6099967956542969,2,0.09745753670999391,1.5714266251592293,35.009998321533196,7.171465940054164,35.049999237060554,1.1590900224113192,34.779998779296875,0.09745753670999391
4016,2009-04-02,36.02999877929688,36.7400016784668,34.919998168945305,35.900001525878906,3896100.0,0.017796531815328365,1.3483870015061963,0.12999725341797586,55.903847380337375,56.87904378187256,-1.4101619258210434,-1.8033604271271813,-4.513482605100862,-7.142810824043366,13.126841515398969,1.8200035095214915,1.066058608173293,1.5874991416931223,-0.6505157285998635,3.825514011986108,0.4684917065466294,2.7065065768396153,-3.147565587127467,77.24351685434489,16.084615457128898,1.119007435146492,4,-1.3849983215332102,-1.939997673034675,-5.749999046325691,-6.009999275207523,0.8100013732910085,3,0.042187080467986915,2.2830295963609144,35.400001525878906,1.5714266251592293,35.009998321533196,7.171465940054164,35.049999237060554,0.042187080467986915
4017,2009-04-03,36.5,36.58000183105469,35.2599983215332,35.7400016784668,3252800.0,0.013044719306879005,1.8695666596177847,5.8462644521388905,67.20552522741687,58.060357078505646,-1.8225651215320795,-2.034271634491205,-4.832197675514728,-7.506157255613669,13.701383918389586,1.3200035095214844,1.0016750379156747,1.8395003318786607,-0.30146330957680334,3.9804639733341247,0.7690185111509322,2.909982152606389,-3.4632640683786917,92.30764528237292,27.041225565073773,1.0704818207277302,4,-1.7749996185302734,-2.409998893737793,-6.220000267028809,-6.480000495910641,-0.4099998474121094,4,0.052328762942797535,1.3483870015061963,36.02999877929688,2.2830295963609144,35.400001525878906,1.5714266251592293,35.009998321533196,0.052328762942797535
4018,2009-04-06,36.83000183105469,36.97000122070313,35.56999969482422,36.22999954223633,2700000.0,0.009041146056292915,2.181817787738329,0.7894784393838247,62.18375134098362,58.91394749183867,-1.8676989244494422,-2.072816069051086,-5.016854669620862,-7.724107506285151,14.384646340759154,1.4000015258789134,0.8886718359198795,1.9170021057128892,0.030371306674830123,3.8036329047509483,0.9736867061938597,2.8603175052319187,-3.6451352695595602,95.73172930092218,30.91906397535996,0.9433153995190279,4,-1.7500019073486328,-2.6250009536743164,-6.550002098083496,-6.8100023269653285,-1.749999999999993,0,0.03149605728322302,1.8695666596177847,36.5,1.3483870015061963,36.02999877929688,2.2830295963609144,35.400001525878906,0.03149605728322302
4019,2009-04-07,35.77000045776367,36.54999923706055,35.40999984741211,36.02000045776367,2349300.0,-0.028780921004387006,-1.3505112474437628,-0.4166650772155359,54.4924122342568,58.609343178542886,-0.4909191539912854,-0.89985819147428,-3.855323638006386,-6.55532444300535,14.278052638665844,1.4200019836425781,0.7747157734433614,0.7560007095336942,-1.084187880240016,2.5961892993074045,-0.16409358535315732,1.6760950044205458,-2.358025816716065,63.414639819592736,0.4269962636205662,0.920094294886854,4,-0.47500038146971946,-1.5649995803833008,-5.4900007247924805,-5.635001182556152,-0.3500022888183594,1,0.04836453788361195,2.181817787738329,36.83000183105469,1.8695666596177847,36.5,1.3483870015061963,36.02999877929688,0.04836453788361195
4020,2009-04-08,36.810001373291016,36.810001373291016,35.47999954223633,35.47999954223633,1607200.0,0.029074668778809487,1.0,-5.32000732421875,56.570149563136944,57.83015518586533,-1.2360653938995867,-1.8130796729536343,-4.778327125735224,-7.451608905631424,13.937811739334796,1.3300018310546875,0.8629698043551102,1.6565015792846651,-0.2865442505795599,3.59954740914889,0.6849786643525562,2.628024494216774,-3.1845451374640774,92.19514101333066,30.291917335325152,0.9715229149321125,4,-1.5150012969970632,-2.6050004959106445,-5.515000820159912,-6.635001182556152,-0.6400032043457031,2,-0.008150041851818335,-1.3505112474437628,35.77000045776367,2.181817787738329,36.83000183105469,1.8695666596177847,36.5,-0.008150041851818335
4021,2009-04-09,37.88000106811523,38.11999893188477,36.88000106811523,37.13000106811523,2361300.0,0.029068178617363216,1.0162636926397561,0.5639089980840494,65.91638911671642,58.22350632125751,-2.137342983325283,-2.8230454581622553,-5.748721590407989,-8.405658203368056,13.296740972289392,1.309997558593757,1.0481466019585142,2.596501159667959,0.30174350385328097,4.891258815482637,1.4491223317606199,3.7438799875752977,-4.053872133195718,91.60846809259795,27.970638531285502,1.1473788279073402,4,-2.0100021362304545,-3.100001335144036,-6.34500074386596,-7.705000877380364,-0.8600006103515554,3,-0.04936649138999272,1.0,36.810001373291016,-1.3505112474437628,35.77000045776367,2.181817787738329,36.83000183105469,-0.04936649138999272
4022,2009-04-13,36.90999984741211,37.75,36.72999954223633,37.540000915527344,1659000.0,-0.02560721207369754,-1.0606034917907083,-0.8400014241536459,67.2131058692081,59.442962641134685,-0.9313705594605395,-1.786325108666425,-4.672214033862758,-7.292874316690423,12.548793941039744,1.1500015258788991,1.1402056091430595,1.5260000228881836,-0.8717845554372374,3.9237846012136046,0.32710773372547663,2.7248923120508906,-2.7403613127353807,55.35057220478301,-11.608719371032883,1.198892289162709,4,-1.0050010681152344,-2.130000114440918,-5.374999523162842,-6.734999656677246,0.6399993896484375,0,-0.0018964967519263798,1.0162636926397561,37.88000106811523,1.0,36.810001373291016,-1.3505112474437628,35.77000045776367,-0.0018964967519263798
4023,2009-04-14,36.88999938964844,37.13999938964844,36.22999954223633,36.88999938964844,2382000.0,-0.0005418709793105769,2.6399993896484375,-0.0,69.64890998274527,61.086431307531996,-0.6961227755682984,-1.5820186837104444,-4.496031608930792,-7.127959591558785,12.629499078930479,0.9099998474121094,1.0448363586344769,1.3374996185302734,-0.9810847095317143,3.656083946592261,0.17820745449927955,2.4967917825612673,-2.4043320231950673,54.61254768373178,-17.042281415499126,1.1592921640309937,4,-0.9850006103515625,-2.005000114440918,-5.382498741149902,-6.714999198913574,-0.3899993896484375,1,-0.021686073469684874,-1.0606034917907083,36.90999984741211,1.0162636926397561,37.88000106811523,1.0,36.810001373291016,-0.021686073469684874
4024,2009-04-15,36.65999984741211,36.84000015258789,35.959999084472656,36.06999969482422,1534900.0,-0.006234739659574662,-1.1728384596184367,100.0,65.27445534783126,62.71206067362586,-0.23183687926091778,-1.2872791052913044,-4.110269740240128,-6.757861827385003,12.797134628840706,0.9300003051757812,1.0076026320527447,1.0245000839233427,-1.3293871180123773,3.3783872858590627,-0.1524435170445173,2.2014436848912027,-1.8835859557242287,44.69699159032442,-29.34126059782178,1.1769436009678607,4,-0.1400012969970703,-1.4349994659423757,-5.152499198913574,-6.484999656677246,-0.5699996948242188,2,-0.043098691296610814,2.6399993896484375,36.88999938964844,-1.0606034917907083,36.90999984741211,1.0162636926397561,37.88000106811523,-0.043098691296610814
4025,2009-04-16,38.02999877929688,38.27999877929688,36.72000122070313,36.91999816894531,2495100.0,0.037370402007284254,-1.0662294485595238,1.8813564801344962,65.68394810036779,63.798738531407004,-1.32933132282988,-2.549345399115616,-5.332777601870198,-7.964322678082656,13.045889233681152,1.6199989318847727,1.1006081153044107,2.242999076843269,-0.3194606589948279,4.8054588126813655,0.9617692089242169,3.5242289447623207,-2.986098084393248,89.2241365135636,15.463794133792447,1.28122986791905,4,-1.260000228881843,-2.614999771118164,-6.4974985122680735,-7.829998970031745,-2.059997558593757,3,-0.06863004717666266,-1.1728384596184367,36.65999984741211,2.6399993896484375,36.88999938964844,-1.0606034917907083,36.90999984741211,-0.06863004717666266
4026,2009-04-17,38.709999084472656,38.900001525878906,37.61000061035156,38.310001373291016,2304400.0,0.017880629161259876,2.3076836550547015,0.36035810021307074,72.92880365498425,64.43465835669227,-1.7759556050232703,-3.148177628852764,-5.833067204464669,-8.464632116394583,12.927743645806055,1.2900009155273438,1.2509678242068176,2.7689994812011705,-0.10500037015474817,5.642999332557089,1.3319995555232111,4.20599940687913,-3.3424885811297003,93.5373372916191,17.83108696085732,1.4369999256779602,4,-1.5549983978271484,-2.9849987030029297,-6.932499885559089,-8.265000343322761,-1.2299995422363281,4,-0.06561614506847635,-1.0662294485595238,38.02999877929688,-1.1728384596184367,36.65999984741211,2.6399993896484375,36.88999938964844,-0.06561614506847635
4027,2009-04-20,37.95000076293945,38.52999877929688,37.54999923706055,38.02999877929688,1426500.0,-0.019633126827896308,-1.2272689835144752,-0.19999618528092414,66.00441426746481,64.85917645963463,-0.8813251643797884,-2.2648739125204713,-4.908477920185277,-7.554362838717282,13.121095849287535,1.1599998474121094,1.428045668619724,1.8570011138915987,-1.107542050567325,4.8215442783505225,0.3747295316621333,3.339272696121064,-2.1585913368921865,67.68707571259523,-8.269650012667128,1.482271582229462,4,-0.7950000762939453,-2.2250003814697266,-5.672501564025879,-7.005002021789551,-1.670001983642571,0,-0.024505936402614892,2.3076836550547015,38.709999084472656,-1.0662294485595238,38.02999877929688,-1.1728384596184367,36.65999984741211,-0.024505936402614892
4028,2009-04-21,38.5099983215332,38.58000183105469,37.77999877929688,38.13000106811523,1678700.0,0.014756193605683032,2.0769095337304226,-4.750083448571504,68.2672198905764,66.38971064367013,-1.3163860695528413,-2.583209947925056,-5.330090223569236,-7.9867710175501045,14.654072316780404,0.8000030517578054,1.5256635345701852,2.1794986724853516,-0.7590406787758894,5.118038023746593,0.7102289968547311,3.648768348115972,-2.3455578435061426,86.73459590192863,8.948043475139656,1.4692696756306216,4,-1.319997787475586,-2.7849979400634766,-6.207497596740723,-7.5399980545043945,-2.3400001525878906,1,-0.024928567289390524,-1.2272689835144752,37.95000076293945,2.3076836550547015,38.709999084472656,-1.0662294485595238,38.02999877929688,-0.024928567289390524
4029,2009-04-22,38.45000076293945,39.400001525878906,38.15999984741211,38.36999893188477,2276700.0,-0.001557973544761282,-3.9600067138671875,0.21053265605233948,66.48648916151271,67.49152615460076,-0.9345273140457877,-2.2420044287532335,-5.135676604681635,-7.791531445807053,16.274629138500842,1.2400016784667969,1.482178627134438,1.8680009841918945,-0.8762766608132395,4.612278629197029,0.49586216168933106,3.240139806694458,-1.957292959170168,64.55221437457467,-13.088969950105025,1.3721388225025661,4,-0.7700004577636719,-2.4750003814697266,-6.147500038146973,-7.4800004959106445,-2.4000015258789062,2,-0.05071523340043693,2.0769095337304226,38.5099983215332,-1.2272689835144752,37.95000076293945,2.3076836550547015,38.709999084472656,-0.05071523340043693
4030,2009-04-23,38.459999084472656,39.02000045776367,37.70000076293945,38.63999938964844,1470400.0,0.0002600343650145387,1.8085026946302187,-2.2499523173757483,64.07880115033271,67.28734971389147,-0.766461354602896,-2.011758475583676,-4.936803153865597,-7.678109343031714,17.824543563141365,1.3199996948242188,1.4914517464219799,1.659999275207518,-0.9431811547232485,4.263179705138285,0.35840906024213126,2.961589490172905,-1.5602701596080237,49.189120084459354,-27.324963141400694,1.3015902149653844,4,-0.779998779296875,-2.4849987030029297,-6.157498359680176,-7.489998817443848,-1.1299972534179688,3,-0.06162243859339034,-3.9600067138671875,38.45000076293945,2.0769095337304226,38.5099983215332,-1.2272689835144752,37.95000076293945,-0.06162243859339034
4031,2009-04-24,37.72000122070313,38.93999862670898,37.54999923706055,38.66999816894531,2112600.0,-0.019240714544589865,-1.1550362839552062,5.27775187555627,56.853944142506954,66.136331744258,-0.05760392151088212,-1.145402775870096,-3.9880349099269594,-6.822531250342145,18.35012779963428,1.3899993896484304,1.6402750918199516,0.8025012969970788,-1.7403516062571782,3.345354200251336,-0.4689251546300497,2.0739277486242074,-0.4702341316965004,9.189285044137407,-62.62842703920437,1.2714264516271274,4,-0.040000915527350855,-1.7450008392334055,-5.417500495910652,-6.7500009536743235,0.8799972534179616,4,-0.04639448418255876,1.8085026946302187,38.459999084472656,-3.9600067138671875,38.45000076293945,2.0769095337304226,38.5099983215332,-0.04639448418255876
4032,2009-04-27,38.22000122070313,38.7400016784668,36.93999862670898,36.93999862670898,1767400.0,0.013255566909302408,-1.8124990686792926,-1.347375479850328,57.662627373988755,64.80452256550728,-0.3936331162529356,-1.448750701344217,-4.277854346541311,-7.1671037430187425,18.699136894204056,1.8000030517578196,1.7121176922350898,1.1305011749267635,-1.2646648719500817,3.5256672218036087,-0.06708184851165555,2.3280841983651825,1.1800003051757741,52.03256445047533,-16.0678393204929,1.1975830234384222,4,-0.5400009155273509,-2.2450008392334055,-5.515002250671394,-6.90000247955323,0.27000045776366477,0,-0.01936163408770264,-1.1550362839552062,37.72000122070313,1.8085026946302187,38.459999084472656,-3.9600067138671875,38.45000076293945,-0.01936163408770264
4033,2009-04-28,38.63999938964844,39.060001373291016,37.5,37.5,1276200.0,0.010988962729749918,-1.7368459798423257,0.8906227182643064,67.02255471020712,64.99875582799349,-0.6026649632005103,-1.671714641367096,-4.471365748268028,-7.458151456648565,19.92593360290598,1.5600013732910156,1.606731661166556,1.3709993362426758,-0.9162640929668413,3.658262765452193,0.22736762163791724,2.5146310508474343,0.7108020782470703,69.10564062802878,0.39547848694463994,1.143631714604758,4,-0.5799980163574219,-2.664999008178711,-5.764999866485596,-7.320000648498535,-0.6499977111816406,1,-0.0610766213154702,-1.8124990686792926,38.22000122070313,-1.1550362839552062,37.72000122070313,1.8085026946302187,38.459999084472656,-0.0610766213154702
4034,2009-04-29,37.2400016784668,39.5099983215332,37.18999862670898,39.459999084472656,3218900.0,-0.03623182539585379,1.0000032885379715,-1.9473671882319872,52.445967046864006,63.52786904427085,0.9926454064998893,-0.10127719826908077,-2.8129584932982965,-5.9489684599911286,21.057636299184185,2.319999694824226,1.528587550097555,-0.1404985427856431,-2.166595792329609,1.8855987067583229,-1.153547167557626,0.8725500819863399,-0.3000030517578196,11.67327188256099,-51.83277949254692,1.0130486247719825,4,0.9849967956542969,-1.1300029754638672,-4.31000280380249,-5.9200029373168945,0.5099983215332031,2,-0.02873263859545394,-1.7368459798423257,38.63999938964844,-1.8124990686792926,38.22000122070313,-1.1550362839552062,37.72000122070313,-0.02873263859545394
4035,2009-04-30,38.849998474121094,40.5,38.040000915527344,39.41999816894531,5731600.0,0.04323299471238329,-1.2465798283904725,0.2567569193018752,55.19828080721275,61.557810950074014,-0.5462457283265607,-1.5173519882287536,-4.15598378409711,-7.439309446762245,22.683181662646057,3.259998321533203,1.4755405205669092,1.2969984054565415,-0.60264194236332,3.196638753276403,0.3471782315466143,2.246818579366469,-1.858599853515635,53.65166041063709,-6.039393270144721,0.9498201739099298,4,-0.12999916076660156,-2.0049991607666016,-5.919999599456787,-7.529999732971191,-0.9300003051757812,3,-0.07207205526470462,1.0000032885379715,37.2400016784668,-1.7368459798423257,38.63999938964844,-1.8124990686792926,38.22000122070313,-0.07207205526470462
4036,2009-05-01,37.54999923706055,38.38999938964844,36.810001373291016,38.16999816894531,3051100.0,-0.03346201513821179,1.9811244705315019,1.0877180067192247,53.31263283347273,60.14761301296379,0.6391128744430858,-0.10291597787274043,-2.7630281827007295,-6.070228072828321,23.223492097505044,2.039997100830078,1.4728058599829126,-0.07900085449218608,-1.838544150533231,1.6805424415488588,-0.9587725025127085,0.8007707935283364,2.950000762939453,20.05415011304534,-38.52590533599967,0.8797716480205218,5,1.105001449584961,-0.48999977111816406,-4.62000036239624,-6.2300004959106445,0.4900016784667969,4,-0.005858785898156027,-1.2465798283904725,38.849998474121094,1.0000032885379715,37.2400016784668,-1.7368459798423257,38.63999938964844,-0.005858785898156027
4037,2009-05-04,38.40999984741211,38.63999938964844,37.68000030517578,37.709999084472656,2170400.0,0.022902812991345556,-1.5263189595892164,-1.1290354336764516,57.238110566113015,58.92215642135675,-0.16625875106390708,-0.8563952251129479,-3.513971623445954,-6.847141424569163,23.844144981467473,1.0900001525878906,1.3855324196092482,0.685499763488771,-1.0226158089369122,2.393615335914454,-0.1685580227240706,1.5395575497016125,2.0900001525878906,43.360408389856005,-15.072070742919713,0.8540577862128411,5,0.24500083923339844,-1.3500003814697266,-4.540000915527344,-7.090001106262207,-0.9700012207031321,0,0.004946592748340972,1.9811244705315019,37.54999923706055,-1.2465798283904725,38.849998474121094,1.0000032885379715,37.2400016784668,0.004946592748340972
4038,2009-05-05,37.9900016784668,38.2400016784668,37.54999923706055,38.13000106811523,1660200.0,-0.010934604806399406,2.8333403975755522,-0.1999989100876733,56.220787534872976,57.78152290728568,0.19246012509111665,-0.3636831476609146,-2.955955029802624,-6.3387888992481045,24.2345881484407,0.8600006103515625,1.1511716654559905,0.2075016021728544,-1.4507767270555192,1.865779931401228,-0.6216375624413288,1.0366407667870376,2.436198348999021,31.978339954781866,-27.027020639043904,0.8291391646141851,5,0.6649990081787109,-0.9300022125244141,-3.9075026512145996,-6.6700029373168945,-1.6300010681152344,1,0.013161357670679052,-1.5263189595892164,38.40999984741211,1.9811244705315019,37.54999923706055,-1.2465798283904725,38.849998474121094,0.013161357670679052
4039,2009-05-06,37.5,38.68999862670898,36.95000076293945,38.31999969482422,2105200.0,-0.012898174699069176,1.2307699831761918,5.8571662125343575,47.29867616933705,55.91706457606392,0.5962328956259597,0.27676079404230336,-2.381396674307794,-5.75807407192082,24.589932070063263,1.7399978637695241,1.0163561700221138,-0.36900005340576314,-1.741049614376486,1.0030495075649597,-1.0550248338911246,0.3170247270795983,2.8538760543823187,18.699156734493872,-34.976626606199005,0.6860247804853622,5,1.1550006866455078,-0.4050006866455078,-3.4175009727478027,-6.180001258850098,-1.4599990844726562,2,0.013066711425781197,2.8333403975755522,37.9900016784668,-1.5263189595892164,38.40999984741211,1.9811244705315019,37.54999923706055,0.013066711425781197
4040,2009-05-07,36.5099983215332,37.959999084472656,36.18000030517578,37.58000183105469,2104500.0,-0.026400044759114616,-1.057802601491922,1.3048828143172155,39.13041347690991,53.947783390997586,1.431025621689173,1.310315147504241,-1.3149869778452583,-4.687304600972148,24.58517450102963,1.779998779296875,0.7677396358582982,-1.3440015792846651,-2.7702869571330453,0.08228379856371504,-2.0571442682088517,-0.6308588903604786,3.7730002392272866,13.147340120763404,-34.02032539123674,0.7131426889241891,5,1.8300018310546875,0.5850009918212891,-2.427499294281006,-5.189999580383301,-0.8400001525878906,3,0.03396334526083655,1.2307699831761918,37.5,2.8333403975755522,37.9900016784668,-1.5263189595892164,38.40999984741211,0.03396334526083655
4041,2009-05-08,36.0099983215332,37.099998474121094,35.88999938964844,36.59000015258789,2166700.0,-0.013694878745176609,-1.9512183775435201,0.5420560081284871,40.16224480952792,52.00329643939082,1.8583815567788022,1.7529086134652374,-0.7295960929919261,-4.110700029450516,23.77494332514644,1.2099990844726562,0.5223780755053298,-1.7505014419555636,-3.397680699170543,-0.10332218474058408,-2.574091070563057,-0.9269118133480703,4.108880309003901,4.285677306496034,-38.62223032875254,0.8235896286074913,5,2.1850013732910156,1.7000007629394531,-1.9674992561340332,-4.579998970031738,-0.5999984741210938,4,0.05304082022880774,-1.057802601491922,36.5099983215332,1.2307699831761918,37.5,2.8333403975755522,37.9900016784668,0.05304082022880774
4042,2009-05-11,36.84000015258789,37.060001373291016,34.97999954223633,35.84000015258789,2522500.0,0.02304920493590701,1.8888865341414827,-1.7241324879640103,41.75715755431335,49.19603008873596,0.9074707675100981,0.9669707894550896,-1.4795655040627835,-4.857535143690953,23.1529302927985,2.0800018310546875,0.3183760679391483,-0.9169996261596651,-2.5720666198239357,0.7380673675046054,-1.7445331229917969,-0.0894661293275334,3.0251457234958963,50.134799712920916,12.243130046821285,0.8275334968321341,5,0.8999996185302734,0.8999996185302734,-2.472499370574951,-5.124999046325684,0.15999984741210938,0,0.03257331047690437,-1.9512183775435201,36.0099983215332,-1.057802601491922,36.5099983215332,1.2307699831761918,37.5,0.03257331047690437
4043,2009-05-12,36.09000015258789,37.150001525878906,35.61000061035156,36.810001373291016,2141600.0,-0.020358306104602875,1.1999989100876836,-0.720001220703125,39.09425905268515,47.71250697827165,1.4055193462457751,1.7433461150895795,-0.6201691692018443,-4.053432759400344,22.913145118239363,1.5400009155273438,0.21528905245993002,-1.6269996643066378,-3.404438402263956,0.15043907365068065,-2.5157190332853006,-0.738280295327975,3.3843340167881024,29.919161301069202,-4.410102188199907,0.8887193689786601,5,1.6499996185302734,1.6499996185302734,-1.6824994087219238,-4.374999046325684,1.2299995422363281,1,0.03740644135254412,1.8888865341414827,36.84000015258789,-1.9512183775435201,36.0099983215332,-1.057802601491922,36.5099983215332,0.03740644135254412
4044,2009-05-13,35.080001831054695,35.81999969482422,34.97999954223633,35.689998626708984,1872500.0,-0.02798554495048322,-1.0740709344108657,0.8472163353536968,35.70220168208253,45.54627596436829,2.320975431108508,2.7709751099357405,0.48297479998011283,-3.0029588110982957,23.052767146965124,1.1100006103515625,0.027107297347185977,-2.557998085021964,-4.646478266469032,-0.4695179035748964,-3.602238175745498,-1.5137579942984303,4.034785568150127,3.3557820194603174,-27.891974287415895,1.0442400907235327,5,1.7549972534179616,2.6599979400634695,-0.4375014305114817,-3.2500009536743235,2.4099998474121023,2,0.036487990663778724,1.1999989100876836,36.09000015258789,1.8888865341414827,36.84000015258789,-1.9512183775435201,36.0099983215332,0.036487990663778724
4045,2009-05-14,35.41999816894531,35.970001220703125,35.009998321533196,35.009998321533196,1858800.0,0.00969202737012509,-3.6829427143905904,-0.6721344281363737,39.92992575697747,44.05930851142437,1.612878172636428,2.3456827741393056,0.2403833639283448,-3.303284955016032,22.347269139532084,0.960002899169929,-0.2979642325789129,-2.0875017166137724,-4.388237226315944,0.21323379308839918,-3.2378694714648617,-0.937133961762683,3.3640062017020327,20.276415875454642,-13.193111660534345,1.150367754851087,5,1.4150009155273438,2.3200016021728516,-0.6699976921081543,-3.5899972915649414,2.0200004577636648,3,0.01750431334368674,-1.0740709344108657,35.080001831054695,1.1999989100876836,36.09000015258789,1.8888865341414827,36.84000015258789,0.01750431334368674
4046,2009-05-15,36.16999816894531,36.36000061035156,34.84999847412109,35.20000076293945,2029100.0,0.02117447879084211,1.237036409104406,2.3658482122088555,41.21677500590016,42.279160115845166,0.7225196260282232,1.471057364848015,-0.40213304083678736,-3.997993141982896,21.179130399965086,1.5100021362304759,-0.3649659799058895,-1.2105016708374023,-3.5121669600818066,1.091163618407002,-2.361334315459601,-0.05966902621520376,2.309685815429148,57.39121492971028,25.184608928017667,1.1508326446222008,5,0.6000003814697195,1.5050010681152344,-1.4199976921081543,-4.269997596740723,0.6500015258789062,4,-0.013823611426922566,-3.6829427143905904,35.41999816894531,-1.0740709344108657,35.080001831054695,1.1999989100876836,36.09000015258789,-0.013823611426922566
4047,2009-05-18,37.02000045776367,37.02999877929688,36.04999923706055,36.31999969482422,1520900.0,0.02350020270523956,1.722230758226761,0.7216522009289009,43.30578658304174,40.844160010086135,-0.3859791042327103,0.5774137205084457,-1.1206305582921559,-4.779535338441292,19.91946669754832,0.9799995422363352,-0.5787400236393907,-0.31399936676025675,-2.6047718504532114,1.9767731169326979,-1.4593856086067376,0.8313868750862241,1.0967149755854493,94.34778714680928,64.04886399882852,1.1453862418464786,5,-0.2500019073486399,0.654998779296875,-1.6950011253356934,-4.545001029968262,-0.3699989318847656,0,-0.04349002135179392,1.237036409104406,36.16999816894531,-3.6829427143905904,35.41999816894531,-1.0740709344108657,35.080001831054695,-0.04349002135179392
4048,2009-05-19,37.54999923706055,37.7599983215332,36.400001525878906,36.560001373291016,1743000.0,0.01431655247820851,-1.0763348553324326,1.4142811210838089,51.380221177794176,41.29766501102582,-1.10070703378193,-0.029716987633733538,-1.4986489808112538,-5.232985950488938,18.757926528640798,1.3599967956542969,-0.6758671658092155,0.2639993667602525,-1.9623446548118366,2.4903433883323416,-0.8491726440257921,1.377171377546297,0.2400445003657694,92.7835362376596,57.64474329726349,1.113172010786044,5,-1.1450004577636719,0.125,-2.2074999809265137,-5.074999809265137,0.17000198364258523,1,-0.014647117130104137,1.722230758226761,37.02000045776367,1.237036409104406,36.16999816894531,-3.6829427143905904,35.41999816894531,-0.014647117130104137
4049,2009-05-20,36.5,38.099998474121094,36.27000045776367,37.52999877929688,2087200.0,-0.02796269662834594,-1.4563766980547577,-1.04040505236551,38.987821567951656,41.28182146558601,-0.231857508589151,0.913540323293617,-0.36924564654795233,-4.114641200049505,17.203173966613264,1.8299980163574219,-0.9317366118654391,-0.6884998321533189,-2.870563517635503,1.4935638533288653,-1.7795316748944146,0.40253201058777677,-1.6500015258789134,50.76927771935107,17.22982339415958,1.0910318427410937,5,-0.02500152587890625,1.1749992370605469,-1.1050009727478027,-4.02500057220459,1.0999984741210938,2,0.022465745063677156,-1.0763348553324326,37.54999923706055,1.722230758226761,37.02000045776367,1.237036409104406,36.16999816894531,0.022465745063677156
4050,2009-05-21,36.09000015258789,36.54999923706055,35.68000030517578,36.40999984741211,1628400.0,-0.011232872531838578,1.9000038147069669,0.31067968356492925,42.53579107001881,41.54554882786278,0.12549773826442134,1.1983205458243305,0.10832695103815837,-3.6365490653978156,15.838975184289902,0.8699989318847656,-1.1758646126005203,-0.9799997329711942,-3.1284780491228332,1.1684785831804447,-2.0542388910470137,0.09423942510462524,-1.1750016784668063,38.153897798978505,2.788490135370637,1.0742391580758177,5,0.3849983215332031,1.5849990844726562,-0.2175006866455078,-3.6150007247924805,2.1100006103515625,3,0.03879195123191259,-1.4563766980547577,36.5,-1.0763348553324326,37.54999923706055,1.722230758226761,37.02000045776367,0.03879195123191259
4051,2009-05-22,35.970001220703125,36.63999938964844,35.47999954223633,36.150001525878906,847600.0,-0.003324991171443914,1.0000065770867452,0.5625014901175405,36.50442804630468,40.961912215861815,0.2673400949588398,1.2442869102305139,0.25527771227747564,-3.4447919109626213,14.489231232135872,1.1599998474121094,-1.2882842799497425,-1.0124986648559542,-3.1918358858390548,1.1668385561271464,-2.1021672753475045,0.0771699456355961,-0.9913027465820434,18.70236176448748,-15.005175169831258,1.0896686104915516,5,0.5049972534179688,1.7049980163574219,0.12249755859375,-3.41500186920166,2.1100006103515625,4,0.040867315988851516,1.9000038147069669,36.09000015258789,-1.4563766980547577,36.5,-1.0763348553324326,37.54999923706055,0.040867315988851516
4052,2009-05-26,37.47999954223633,37.47999954223633,35.290000915527344,35.66999816894531,1428300.0,0.04197937921292305,1.4198861492873265,-10.05554613656593,47.48271335385412,41.89396269376948,-1.276572400609389,-0.34150200018579824,-1.1974164576678277,-4.888212717764411,13.875025767365207,2.1899986267089844,-1.191051832049041,0.5344997406005874,-1.5805536822820159,2.6495531634831906,-0.5230269708407107,1.5920264520418854,-2.4388750681152445,77.93596190186581,42.19169815088648,1.0575267114412998,5,-1.0050010681152344,0.19499969482421875,-1.039999008178711,-4.614998817443848,0.7700004577636719,1,-0.01760938781945165,1.0000065770867452,35.970001220703125,1.9000038147069669,36.09000015258789,-1.4563766980547577,36.5,-0.01760938781945165
4053,2009-05-27,36.27999877929688,37.63000106811523,36.02000045776367,37.18999862670898,2091900.0,-0.03201709652069662,-1.2517546316673904,-0.5027619651787875,44.37268619529569,42.857349861904275,-0.05228429583298322,0.7089777326502258,0.09161419617110056,-3.637197422950784,13.069758658072361,1.6100006103515554,-1.0959679532341866,-0.5475009918212805,-2.5232473411784326,1.4282453575358716,-1.5353741664998566,0.4403721828572955,-1.1776968251758007,35.23127131345189,-2.5588267397384286,0.9878731746785744,5,0.19499969482421164,1.3950004577636648,0.16000175476073508,-3.4149980545044016,1.1500015258788991,2,0.010198532498109314,1.4198861492873265,37.47999954223633,1.0000065770867452,35.970001220703125,1.9000038147069669,36.09000015258789,0.010198532498109314
4054,2009-05-28,36.16999816894531,36.93999862670898,35.209999084472656,36.400001525878906,2448900.0,-0.003031990464518408,1.6412255975399703,0.25275098406630425,48.29317111414874,43.786599346034414,0.2554561713978174,0.7744106455419839,0.24348997573753195,-3.487321360450487,11.702623963141976,1.729999542236321,-1.0813792218570129,-0.6040014266967759,-2.5906346502563125,1.3826317968627606,-1.5973180384765442,0.38931518508299234,-1.007742284424232,39.66935113944295,-1.1867540983344185,0.9933166117797682,5,0.30500030517578125,1.5050010681152344,0.2875022888183594,-3.304997444152832,2.0400009155273438,3,0.04285327979608833,-1.2517546316673904,36.27999877929688,1.4198861492873265,37.47999954223633,1.0000065770867452,35.970001220703125,0.04285327979608833
4055,2009-05-29,36.04999923706055,36.349998474121094,35.40999984741211,36.349998474121094,2519500.0,-0.00331763721204148,5.266673448367941,1.3043254718545791,50.20877317191075,44.78571025336892,0.5299484891545063,0.7103027414131589,0.4048330540407292,-3.315125878776925,9.717622530003448,0.9399986267089844,-0.9700937084296299,-0.5840003967285128,-2.335347867312123,1.1673470738550975,-1.459674132020318,0.29167333856329236,-0.8400001525878906,34.710721655009884,-10.326345606765507,0.8756737352918061,5,0.6049995422363281,1.625,0.777501106262207,-2.9349985122680664,1.9599990844726562,4,0.04299581885891124,1.6412255975399703,36.16999816894531,-1.2517546316673904,36.27999877929688,1.4198861492873265,37.47999954223633,0.04299581885891124
4056,2009-06-01,37.33000183105469,37.5099983215332,36.349998474121094,36.52000045776367,2057300.0,0.03550631403837201,-1.017381670298905,-2.700011444120901,52.442681577589205,45.800920808318644,-0.6349780517491439,-0.6187502176591337,-0.8384091495496833,-4.528092981835982,9.07553170634928,1.4599990844726562,-0.6752264425946919,0.7070020675659165,-1.0227517430514865,2.4367558781833196,-0.15787483774278144,1.5718789728746145,-2.1200027465820312,87.60334747292302,41.42610273893773,0.8648769053087012,6,-0.6750030517578125,0.3449974060058594,-0.5025014877319336,-4.215001106262207,2.6099967956542898,0,0.02330562253444679,5.266673448367941,36.04999923706055,1.6412255975399703,36.16999816894531,-1.2517546316673904,36.27999877929688,0.02330562253444679
4057,2009-06-02,38.599998474121094,38.68999862670898,37.13999938964844,37.27000045776367,2252100.0,0.03402080312811284,1.0529814039617416,1.6419700758699614,61.89573610518016,46.96931135580597,-1.8520447799083612,-1.975044358518204,-2.0329186680999882,-5.7017523013170575,8.51145199184711,1.5499992370605398,-0.41907463535972056,1.967498779296875,0.19486595933769735,3.7401315992560527,1.0811823693172826,2.8538151892764674,-3.332199401855469,97.41378837854538,47.14843013822717,0.8863164099795898,6,-1.6499996185302734,-0.9249992370605469,-1.7724981307983398,-5.484997749328613,0.9900016784667969,1,-0.013471416156014437,-1.017381670298905,37.33000183105469,5.266673448367941,36.04999923706055,1.6412255975399703,36.16999816894531,-0.013471416156014437
4058,2009-06-03,38.4900016784668,38.52000045776367,37.63999938964844,37.63999938964844,1821000.0,-0.002849658031153668,-1.0705851729848355,0.639100418470046,67.66841115126098,50.15604353172923,-1.7820922692658812,-1.9243295677433352,-1.8100828808683218,-5.499231234864169,8.034959921841006,0.9599990844726562,-0.21754225431048724,1.8325019836425795,-0.03244225297405734,3.6974462202592164,0.9000298653342611,2.764974101950898,-3.0853146240234395,94.25296050143564,36.481890802193604,0.9324721183083188,6,-1.5400028228759766,-0.81500244140625,-1.662501335144043,-5.375000953674316,0.8899993896484304,2,-0.006235429150450389,1.0529814039617416,38.599998474121094,-1.017381670298905,37.33000183105469,5.266673448367941,36.04999923706055,-0.006235429150450389
4059,2009-06-04,37.9900016784668,38.65999984741211,37.36999893188477,38.290000915527344,1465400.0,-0.012990386547052979,1.4807779069724654,-0.3529393285253318,63.098904936205855,52.44083396130558,-1.1717283022990799,-1.460624634854213,-1.189766539316146,-4.894943387810308,7.977290341442314,1.2900009155273366,-0.10714010591235734,1.3080018997192369,-0.615499866767621,3.2315036662060947,0.34625101647581147,2.2697527829626623,-2.4539021611328167,78.65862168423617,15.477808281872939,0.9617508832434287,6,-1.0400028228759766,-0.31500244140625,-0.9725008010864258,-4.875000953674316,2.009998321533203,3,-0.014740756739909044,-1.0705851729848355,38.4900016784668,1.0529814039617416,38.599998474121094,-1.017381670298905,37.33000183105469,-0.014740756739909044
4060,2009-06-05,37.75,38.290000915527344,37.27999877929688,38.27000045776367,1624100.0,-0.00631749586372965,2.607141640724493,1.7333392673219485,58.4946376815161,54.88419058744018,-0.7504059348792609,-1.1836482407306192,-0.8516784936301605,-4.549074638273986,8.523872116377138,1.0100021362304616,-0.16097997723591106,1.006000137329103,-0.9732868278576916,2.9852871025158976,0.016356654735702136,1.9956436199225038,-2.087744518291018,59.82912113619302,-3.9153301577718267,0.9896434825933987,6,-0.8000011444091797,-0.07500076293945312,-0.5825014114379883,-4.580000877380371,2.3899993896484375,4,0.012185406211196126,1.4807779069724654,37.9900016784668,-1.0705851729848355,38.4900016784668,1.0529814039617416,38.599998474121094,0.012185406211196126
4061,2009-06-08,37.91999816894531,38.33000183105469,36.70000076293945,37.5,1259500.0,0.0045032627535182,1.629022334338276,-0.8076880754135641,55.220409624552865,55.74393461751781,-0.686948042914139,-1.2682405716334912,-0.9605347479231909,-4.613856838176638,9.132921559029974,1.6300010681152344,0.036658480674923055,1.08049831390381,-0.9336777100385092,3.094674337846129,0.07341030193265397,2.087586325874966,-2.1366329614363337,61.306468123282166,1.3739317493090937,1.0070880119711583,6,-0.9699993133544922,-1.1499996185302805,-0.1374988555908203,-4.254998207092285,2.9600028991699148,0,0.002373421860067504,2.607141640724493,37.75,1.4807779069724654,37.9900016784668,-1.0705851729848355,38.4900016784668,0.002373421860067504
4062,2009-06-09,38.040000915527344,38.2599983215332,37.68000030517578,37.93999862670898,1163400.0,0.003164629545797437,1.148152334395332,0.23810172570392246,52.984177593077966,56.70076699504917,-0.8036759300719041,-1.3636476898309269,-0.9977201452553501,-4.605641325717706,9.49120140572336,0.5799980163574219,0.22770369393487044,1.1405010223388672,-0.9440032841364214,3.225005328814156,0.09824886910121933,2.182753175576515,-2.140370371250363,68.36738665867396,12.070189317343377,1.0422521532376454,6,-1.0900020599365234,-1.2700023651123118,-0.18250083923339844,-4.375000953674316,3.049999237060547,1,0.04994736239362396,1.629022334338276,37.91999816894531,2.607141640724493,37.75,1.4807779069724654,37.9900016784668,0.04994736239362396
4063,2009-06-10,37.43999862670898,38.47000122070313,36.86999893188477,38.13000106811523,1302400.0,-0.015772930451572464,1.3357650819461673,-6.899866488651045,56.056693492449455,57.56338059263814,-0.024388133202698725,-0.6928436701950673,-0.3288693253221524,-3.900365345964687,9.677679900317399,1.6000022888183594,0.492107968411041,0.47299880981444886,-1.5884378749193644,2.534435494548262,-0.5577195325524613,1.503717152181359,-1.428753359134717,37.75501068504952,-18.446587631482203,1.0307183423669073,6,-0.3899993896484304,-0.6700000762939453,0.41750144958496804,-1.894998550415032,3.290000915527351,2,0.05742525653687247,1.148152334395332,38.040000915527344,1.629022334338276,37.91999816894531,2.607141640724493,37.75,0.05742525653687247
4064,2009-06-11,36.36000061035156,37.7400016784668,36.27999877929688,37.38999938964844,1523300.0,-0.02884610192231596,-1.4537813509770907,1.4927465723131357,51.60142686932687,57.71811989235105,1.2129508112647756,0.5143357030181832,0.8101366047672371,-2.7241371576420548,9.43123236577671,1.4600028991699148,0.5063567177542083,-0.6709991455078139,-2.557850743106883,1.215852452091255,-1.614424944307352,0.2724266532917241,-0.24160520841191158,3.653047573924594,-52.566432283539285,0.9434257987995353,6,1.1249980926513672,0.40999794006346946,1.4974994659423828,-0.3900003433227539,4.709999084472656,3,0.08305831702609723,1.3357650819461673,37.43999862670898,1.148152334395332,38.040000915527344,1.629022334338276,37.91999816894531,0.08305831702609723
4065,2009-06-12,36.040000915527344,36.38999938964844,35.2599983215332,36.11000061035156,2187300.0,-0.008800871547100964,2.587320617620345,0.06796094930520577,50.405560354011094,57.491773089731254,1.7113498102553137,0.9308934262966346,1.1740695117354818,-2.2941013477124343,9.571874190912055,1.1300010681152344,0.6501656951721699,-1.0219989776611342,-2.8154681203347565,0.771470165012488,-1.9187335489979418,-0.12526440632432667,2.6499977111816335,24.29912428415067,-35.1513832839636,0.8967345713368107,6,0.93499755859375,0.7299976348876882,1.8349990844726562,-0.07000064849853516,4.989997863769538,4,0.1098778852351956,-1.4537813509770907,36.36000061035156,1.3357650819461673,37.43999862670898,1.148152334395332,38.040000915527344,0.1098778852351956
4066,2009-06-15,35.66999816894531,35.86999893188477,34.90999984741211,35.779998779296875,1589500.0,-0.01026644664769194,5.620662439819776,1.5714441416893732,37.91721650413887,54.827493134060006,2.0351341686335545,1.3296907356333918,1.5643020121343483,-1.8219627739412019,10.142606806390425,1.1300010681152344,0.7479135603890228,-1.367001724243167,-3.2255822047188474,0.49157875623251357,-2.296291964481007,-0.43771148400532667,2.951400451660149,21.34825922358078,-34.28659028581875,0.9292902402378412,6,1.1150016784667969,1.1000003814697195,2.047501564025879,0.3000020980834961,5.390003204345703,0,0.12531543173990833,2.587320617620345,36.040000915527344,-1.4537813509770907,36.36000061035156,1.3357650819461673,37.43999862670898,0.12531543173990833
4067,2009-06-16,35.40999984741211,35.97999954223633,34.959999084472656,35.93000030517578,2325300.0,-0.007288991726373539,2.290329725772016,4.727250658898599,43.35878600594157,52.126423673468956,2.0059966172049783,1.541943683510155,1.8267741157034365,-1.469404900038512,10.946802053028085,1.0200004577636719,0.8332270721548127,-1.5465000152587862,-3.542562546254281,0.4495625157367087,-2.54453128075653,-0.5484687497610423,3.0629428222656188,14.044938402306792,-42.34617524599228,0.9980312654977466,6,1.375,1.3599987030029226,2.542499542236328,0.5600004196166992,5.689998626708984,1,0.15447617182361784,5.620662439819776,35.66999816894531,2.587320617620345,36.040000915527344,-1.4537813509770907,36.36000061035156,0.15447617182361784
4068,2009-06-17,37.0,37.400001525878906,35.47999954223633,35.61000061035156,2256400.0,0.04490257439817791,-1.3272729794838836,-2.67307339617797,55.16813173866612,51.24522665152009,0.20384972524671952,-0.09631166824749471,0.24713611687607795,-2.9630468974775965,10.851951116870568,1.9900016784667969,0.8373982605989951,0.0710000991821289,-1.9056950442496898,2.0476952426139476,-0.917347472533784,1.0593476708980418,1.3304249567871054,73.8515477146878,14.711347386649422,0.9883475717159105,6,-0.3099994659423828,-0.23000144958496804,0.7399997711181641,-1.0299997329711914,4.069999694824219,2,0.11054054466453755,2.290329725772016,35.40999984741211,5.620662439819776,35.66999816894531,2.587320617620345,36.040000915527344,0.11054054466453755
4069,2009-06-18,37.31999969482422,37.5,36.709999084472656,36.79999923706055,1588700.0,0.008648640400654495,-1.2571430128446166,0.3741012130193754,57.71567757231355,51.158675528275374,-0.24717784116094066,-0.3707370997980348,-0.024397113975311413,-3.2009342517762605,10.535786917169569,0.7900009155273438,0.6207146980753464,0.3499998092651353,-1.6232426453259805,2.323242263856251,-0.6366214180304226,1.3366210365606932,0.8736082575878896,93.05018167678764,29.546681762404695,0.986621227295559,6,-0.6299991607666016,-0.5500011444091868,0.4200000762939453,-1.3499994277954102,2.75,3,0.09137191520087362,-1.3272729794838836,37.0,2.290329725772016,35.40999984741211,5.620662439819776,35.66999816894531,0.09137191520087362
4070,2009-06-19,37.4900016784668,37.91999816894531,36.95000076293945,37.47999954223633,2645600.0,0.004555251474617661,1.2298916093728076,0.019234860433554636,51.12359460263118,50.70347385917296,-0.511755665753725,-0.4537402166073434,-0.17648538970422578,-3.2863630203858136,10.830272471063171,0.9699974060058594,0.34259094492090725,0.45000171661376953,-1.4908613360039382,2.3908647692314773,-0.5204298096950808,1.4204332429226199,0.572261949745311,85.71439434359922,24.215924831645708,0.9704315263088532,6,-0.8000011444091797,-0.7200031280517649,-0.20250225067138672,-1.5200014114379883,3.359996795654297,4,0.09549207404847015,-1.2571430128446166,37.31999969482422,-1.3272729794838836,37.0,2.290329725772016,35.40999984741211,0.09549207404847015
4071,2009-06-22,37.43999862670898,37.86999893188477,36.47999954223633,37.040000915527344,1903300.0,-0.0013337703259304057,1.206351176654008,39.99122807017473,40.16950171693544,49.27962098404601,-0.6001087488191388,-0.3035238385017749,-0.14327489374939972,-3.1671860636411964,11.170465217205546,1.3899993896484446,0.1363866032987744,0.3264987945556541,-1.5541543173610535,2.2071519064723617,-0.6138277614027032,1.2668253505140115,0.49617445027113405,83.78379423310362,25.720118680384353,0.9403265559583549,6,-0.7499980926513601,-0.6700000762939453,-0.1524991989135671,-1.4699983596801687,3.1100006103515696,0,0.09588675972938909,1.2298916093728076,37.4900016784668,-1.2571430128446166,37.31999969482422,-1.3272729794838836,37.0,0.09588675972938909
4072,2009-06-23,36.81999969482422,37.5,36.65999984741211,37.38999938964844,1233400.0,-0.016559801138519847,1.126580200295518,-1.4250073910182692,36.973478660632196,47.15926378051076,-0.19150506115842347,0.2787879359038996,0.4836516372706541,-2.472932648805511,10.895321138969964,0.8400001525878906,-0.018115094275309218,-0.26050014495849894,-2.1372334158681596,1.6162331259511618,-1.1988667804133328,0.677866490496335,1.0999984741210938,54.91806994970537,1.3729371654168077,0.938366635454831,6,-0.4050006866455078,-0.020000457763671875,0.4024991989135742,-0.8499994277954102,5.400001525878913,1,0.11515485371019207,1.206351176654008,37.43999862670898,1.2298916093728076,37.4900016784668,-1.2571430128446166,37.31999969482422,0.11515485371019207
4073,2009-06-24,36.650001525878906,37.2400016784668,36.25,36.93999862670898,1306200.0,-0.004617006256227851,1.2247148631214397,0.5087671159534616,38.980272135732825,45.75691325455587,-0.16243441151739546,0.5037548289744223,0.6593896170419669,-2.205283308991852,10.574191652278605,0.9900016784667969,-0.15991152079416082,-0.44899845123291016,-2.2996193232632294,1.401622420797409,-1.3743088872480698,0.47631198478224945,1.2199974060058665,23.952213440540913,-25.325004605441837,0.9253104360151602,6,-0.2350025177001953,0.14999771118164062,0.5724973678588867,-0.6800012588500977,4.009998321533203,2,0.12141873841669559,1.126580200295518,36.81999969482422,1.206351176654008,37.43999862670898,1.2298916093728076,37.4900016784668,0.12141873841669559
4074,2009-06-25,37.72000122070313,37.93000030517578,36.290000915527344,36.34000015258789,1366500.0,0.02919507913440844,-1.2162160768919488,-4.758671945909824,49.78293224747937,45.68773235383012,-1.1390093206827245,-0.468171991647246,-0.38490372745675927,-3.1708974883733916,10.958036518842063,1.6399993896484375,-0.27182106290332086,0.5435010910034279,-1.272814518535796,2.359816700542652,-0.3646567137661805,1.4516588957730363,-2.8100013732910227,87.50005676631847,37.92350052577446,0.9081578047696107,6,-1.3000011444091868,-0.9200019836425852,-0.6800022125244212,-1.7500009536743235,1.9300003051757741,3,0.08881225783954627,1.2247148631214397,36.650001525878906,1.126580200295518,36.81999969482422,1.206351176654008,37.43999862670898,0.08881225783954627
4075,2009-06-26,37.599998474121094,38.06999969482422,37.459999084472656,37.52999877929688,3069300.0,-0.003181408873236591,-4.809554950045413,0.05072437727879069,47.66764350973971,46.77111313223022,-0.8654624024843685,-0.23831161001344014,-0.2842249811641082,-2.959719376601214,11.403454625174357,0.6100006103515625,-0.37882572883247434,0.3459983825683608,-1.398797372257775,2.0907941373944965,-0.5263994948447106,1.2183962599814322,-2.629598617553711,74.17575277403994,25.005491677040446,0.872397877413068,6,-1.0849990844726562,-0.7999992370605469,-0.5249996185302734,-1.524998664855957,1.4900016784667969,4,0.06569152449309668,-1.2162160768919488,37.72000122070313,1.2247148631214397,36.650001525878906,1.126580200295518,36.81999969482422,0.06569152449309668
4076,2009-06-29,38.20000076293945,38.27999877929688,37.290000915527344,37.61999893188477,1124700.0,0.015957508328925174,1.6756776262204167,8.285776566758233,51.08991606115774,47.63012758280979,-1.1944521182429781,-0.8113944920118286,-0.9188994064646465,-3.4535933701550334,11.066546245500813,0.9899978637695384,-0.34926305322711926,0.9025007247924819,-0.8929191306680764,2.69792058025304,0.004790797062206309,1.8002106525227575,-3.1056169128417963,96.0592086471531,47.28000990032584,0.8977099277302777,6,-1.3200016021728516,-1.4000015258789062,-1.1250019073486328,-1.7849998474121094,0.7599983215332031,0,0.06937166644647275,-4.809554950045413,37.599998474121094,-1.2162160768919488,37.72000122070313,1.2247148631214397,36.650001525878906,0.06937166644647275
4077,2009-06-30,38.08000183105469,38.86999893188477,37.79999923706055,38.41999816894531,1297700.0,-0.0031413332326732935,-1.3777730682829812,-0.5861987319460228,54.66474337836272,47.574195542776074,-0.7329627312631928,-0.7719269388700383,-0.8111811075548161,-3.2320363031026034,10.136878627611065,1.0699996948242259,-0.27711040647496077,0.8085016250610337,-0.9213639752743887,2.538367225396456,-0.05643117510668105,1.6734344252287485,-2.794481085205078,69.8474266070873,18.86104021560719,0.8649328001677119,6,-0.5200023651123047,-1.19000244140625,-1.0050029754638672,-1.555002212524414,0.12999725341796875,1,0.0648633741396396,1.6756776262204167,38.20000076293945,-4.809554950045413,37.599998474121094,-1.2162160768919488,37.72000122070313,0.0648633741396396
4078,2009-07-01,38.25,38.81999969482422,38.16999816894531,38.43000030517578,1236300.0,0.004464237415206185,-2.8234937731403567,0.5294183645992281,65.88233559308556,48.48160198952852,-0.7900878007874113,-1.012751642205032,-1.0097908730577103,-3.3163399570887577,9.156970616453194,0.7399978637695312,-0.040317412040153044,0.9904998779296861,-0.7067984207904061,2.6877981766497783,0.14185072856963643,1.8391490272897357,-2.677720999267578,75.96901517156519,18.21060434264905,0.8486491493600474,7,-0.6900005340576172,-1.3600006103515625,-1.1750011444091797,-1.7250003814697266,1.0099983215332031,2,0.10379088158700989,-1.3777730682829812,38.08000183105469,1.6756776262204167,38.20000076293945,-4.809554950045413,37.599998474121094,0.10379088158700989
4079,2009-07-02,37.43000030517578,38.0,37.13999938964844,37.75,1551500.0,-0.021437900518280206,1.0975632449129598,1.7777730682829653,60.77518141977606,49.55400052476684,0.05269818256626024,-0.24965699699280464,-0.22658695546809327,-2.4175777846713515,8.03244980021241,1.1100006103515625,0.15962250101980402,0.19850025177002095,-1.466220992928669,1.8632214964687108,-0.6338603705793275,1.0308608741193694,-1.5939037099511708,16.763063136563925,-43.359411853654336,0.8323606223493456,7,0.12999916076660156,-0.5400009155273438,-0.35500144958496094,-0.9050006866455078,0.7900009155273509,3,0.08629440331021554,-2.8234937731403567,38.25,-1.3777730682829812,38.08000183105469,1.6756776262204167,38.20000076293945,0.08629440331021554
4080,2009-07-06,38.209999084472656,38.2599983215332,36.83000183105469,37.0,1589500.0,0.020838866495788366,1.1832048175930672,-3.7812507450587702,68.51312455930793,52.70329195169712,-0.6866355232473538,-1.0471128456069536,-1.035398832354005,-3.078031760096401,6.981959312058003,1.4299964904785156,0.1673436841619349,0.9554990768432603,-0.7515573683378278,2.6625555220243484,0.10197085425271979,1.8090272994338008,-2.1311903023152325,67.64702032451129,2.5116437750644423,0.8535282225905433,7,-0.6499996185302734,-1.3199996948242188,-1.135000228881836,-1.6849994659423828,-0.1399993896484375,0,0.037686534308016384,1.0975632449129598,37.43000030517578,-2.8234937731403567,38.25,-1.3777730682829812,38.08000183105469,0.037686534308016384
4081,2009-07-07,38.0099983215332,38.349998474121094,37.83000183105469,38.25,2109400.0,-0.005234251968897041,1.3636284820058435,-0.19834864467802038,69.1176272593656,56.274864018223056,-0.44396504769372314,-0.8854197126384022,-0.8432732642525025,-2.7563597991163036,6.408577132322332,0.5199966430664062,0.12207409026446214,0.7509983062744112,-0.9639012922374235,2.465897904786246,-0.10645149298150614,1.6084481055303286,-1.7078943273975895,57.843047423860014,-13.186724145172576,0.8574497992559162,7,-0.4499988555908203,-1.1199989318847656,-0.8449993133544922,-1.4849987030029297,-0.279998779296875,1,0.028413624802578585,1.1832048175930672,38.209999084472656,1.0975632449129598,37.43000030517578,-2.8234937731403567,38.25,0.028413624802578585
4082,2009-07-08,39.93999862670898,40.04999923706055,38.310001373291016,38.310001373291016,3860700.0,0.05077612182062108,-1.1349703014786072,-6.79160772470791,70.58821643749101,59.786857829529524,-2.106357131572217,-2.809840568940743,-2.775003322104915,-4.556541956061103,6.209070151579234,2.0400009155273438,0.1840188016330373,2.585998725891109,0.5153276122109887,4.656669839571229,1.5506631690510488,3.621334282731169,-3.4324630375534326,96.58382922463232,24.84063695247616,1.0353355568400608,7,-1.769998550415032,-2.459999084472649,-2.7749996185302663,-3.414999008178704,-2.0200004577636648,2,-0.02453679459019731,1.3636284820058435,38.0099983215332,1.1832048175930672,38.209999084472656,1.0975632449129598,37.43000030517578,-0.02453679459019731
4083,2009-07-09,39.59000015258789,40.400001525878906,39.5099983215332,40.040000915527344,2084100.0,-0.008763106814105748,-1.9180221250836413,-0.276074552883964,65.82984539573616,61.569848179335835,-1.447704230110908,-2.4142927150171403,-2.4443771450940943,-4.073929856525744,6.839362640861052,0.8900032043457031,0.3335524102434775,2.128500175476077,-0.17150671727724642,4.4285070682294005,0.9784967290994189,3.2785036218527353,-2.728218198641848,77.31088396266938,7.921551397282016,1.150003446376661,7,-0.9749984741210938,-1.9349994659423828,-2.277501106262207,-3.065000534057617,-2.5699996948242188,3,-0.03485731403880854,-1.1349703014786072,39.93999862670898,1.3636284820058435,38.0099983215332,1.1832048175930672,38.209999084472656,-0.03485731403880854
4084,2009-07-10,39.38000106811523,40.16999816894531,39.040000915527344,39.31999969482422,1412700.0,-0.00530434664469015,-2.645158710137883,-0.13333615903020504,63.10679354813443,63.285309294713024,-1.092342767622867,-2.072711162595283,-2.211456964489578,-3.7096363044869136,7.315987972768576,1.1299972534179688,0.572561647029481,1.7675010681152301,-0.6227852415291864,4.157787377759647,0.5723579132930183,2.962644222937442,-2.0936327655372438,71.42855616367491,3.93469244274128,1.1951431548222093,7,-0.7649993896484304,-1.7250003814697195,-2.0675020217895437,-2.855001449584954,-2.2800025939941335,4,-0.0030473017604660813,-1.9180221250836413,39.59000015258789,-1.1349703014786072,39.93999862670898,1.3636284820058435,38.0099983215332,-0.0030473017604660813
4085,2009-07-13,40.0,40.16999816894531,38.709999084472656,39.349998474121094,1762100.0,0.015744004953488044,1.9494994643999353,10.83311081442051,66.45246163358391,64.99225880276038,-1.4931168449161234,-2.5094883052760864,-2.852760724804284,-4.177833301431399,6.933766404881403,1.4599990844726562,0.841965128695179,2.18950004577637,-0.30606651964913567,4.685066611201876,0.9417167630636172,3.437283328489123,-2.3399957106259066,84.43573644446424,18.21746820777946,1.2477832827127529,7,-1.3849983215332031,-2.344999313354492,-2.6875009536743164,-3.4750003814697266,-2.270000457763672,0,-0.04449996948242174,-2.645158710137883,39.38000106811523,-1.9180221250836413,39.59000015258789,-1.1349703014786072,39.93999862670898,-0.04449996948242174
4086,2009-07-14,40.13999938964844,40.20000076293945,39.25,40.0,1822000.0,0.0034999847412109375,6.307638134921799,0.2153831707689238,72.73973819663988,67.00059156034672,-1.485169051276344,-2.421592303632906,-2.9709681243203505,-4.2451080078683106,6.294786574705428,0.9500007629394531,0.9733872603550395,2.105999374389647,-0.38305343522294066,4.595052184002235,0.8614729695833532,3.350525779195941,-2.1511954318937683,87.55970730870389,19.089494154900038,1.244526404806293,7,-1.5249977111816406,-2.4849987030029297,-2.827500343322754,-3.5349998474121094,-2.1699981689453054,1,-0.05156949990781623,1.9494994643999353,40.0,-2.645158710137883,39.38000106811523,-1.9180221250836413,39.59000015258789,-0.05156949990781623
4087,2009-07-15,40.88000106811523,40.95000076293945,40.0,40.18999862670898,2469300.0,0.018435517930217582,1.2891534148358832,4.928610354223434,76.87420658406167,68.22191055934407,-1.996137234660445,-2.8783584850849806,-3.7078542566901262,-4.905267867727403,5.930294233489124,0.9500007629394531,1.1666547726011558,2.572500991821279,0.09539007204237038,5.049611911600188,1.3339455319318247,3.8110564517107335,-2.6018534021856468,96.87501596551758,21.83282234722293,1.238555459889455,7,-1.989999771118157,-2.950000762939446,-4.020002365112298,-4.035001754760735,-2.69000244140625,2,-0.07705482983305922,6.307638134921799,40.13999938964844,1.9494994643999353,40.0,-2.645158710137883,39.38000106811523,-0.07705482983305922
4088,2009-07-16,41.09000015258789,41.18000030517578,40.18000030517578,40.63000106811523,1680500.0,0.005136963771668057,2.125002980235081,0.6666629809818767,74.03708800851524,69.69545573587064,-1.9678581342969395,-2.9157250273088806,-3.8986934837131457,-5.017745630810239,6.7275541908761,1.0,1.3080338500392372,2.578000068664551,-0.11087440061677967,5.266874537945881,1.2335628340238856,3.922437303305216,-2.4377930530769305,96.35627092677021,21.944354509211166,1.3444372346406634,7,-2.0849990844726562,-3.0450000762939453,-4.230001449584961,-4.030000686645508,-2.8600006103515625,3,-0.07714777249624638,1.2891534148358832,40.88000106811523,6.307638134921799,40.13999938964844,1.9494994643999353,40.0,-0.07714777249624638
4089,2009-07-17,40.72999954223633,41.11000061035156,40.43000030517578,40.91999816894531,1418900.0,-0.008761270601477245,1.385951292639018,-0.4130413149121725,71.58622562078311,70.03691140936789,-1.2186826663857175,-2.4107579193889705,-3.5075245842531757,-4.5863954479612445,7.489077698098503,0.6800003051757812,1.4355519721270298,2.04749946594238,-0.7532511778512045,4.8482501097359645,0.6471241440455913,3.4478747878391687,-1.6733455298189952,81.78135463385102,7.036375240167317,1.4003753218967918,7,-1.2249984741210938,-2.684999465942383,-3.820000648498535,-3.6700000762939453,-3.4399986267089844,4,-0.09108762892632616,2.125002980235081,41.09000015258789,1.2891534148358832,40.88000106811523,6.307638134921799,40.13999938964844,-0.09108762892632616
4090,2009-07-20,41.06999969482422,41.20000076293945,40.13999938964844,40.849998474121094,1450200.0,0.00834765913108626,3.416641500437098,-1.157909530788845,70.52933744818911,70.19376809701494,-1.240812609972778,-2.6022190432883363,-3.7798473976532563,-4.851546243544874,7.847592142301413,1.0600013732910156,1.495843515443049,2.2084997177123995,-0.725771554186359,5.142770989611158,0.7413640817630238,3.675635353661775,-1.6736102755655367,93.33328116655353,20.40517146993122,1.4671356359493788,7,-1.3149986267089844,-3.0149993896484375,-3.9425010681152344,-4.010000228881836,-2.4399986267089915,0,-0.09666426224014402,1.385951292639018,40.72999954223633,2.125002980235081,41.09000015258789,1.2891534148358832,40.88000106811523,-0.09666426224014402
4091,2009-07-21,41.02999877929688,41.40999984741211,40.209999084472656,41.099998474121094,1658100.0,-0.0009739692190058324,2.478250773993808,-0.31817866555691043,71.34586571595457,70.27795135017756,-0.8128543382813476,-2.4026598392115517,-3.655119636395206,-4.7296221603903135,8.685862374602808,1.2000007629394531,1.6668398611131536,1.9889987945556697,-1.0174703155390858,4.995467904650425,0.48576423950829195,3.4922333496030475,-1.3089593181756598,73.04956672068617,-0.2571484183473416,1.5032345550473767,7,-0.9699993133544993,-2.8699989318847727,-4.157500267028816,-3.93499946594239,-2.4300003051757884,1,-0.08042893822179897,3.416641500437098,41.06999969482422,1.385951292639018,40.72999954223633,2.125002980235081,41.09000015258789,-0.08042893822179897
4092,2009-07-22,41.060001373291016,41.54999923706055,40.86000061035156,41.02999877929688,1457100.0,0.0007312355565867179,-2.7297330735207694,-0.42861035422337523,70.75333222517423,70.82500544233736,-0.7456947645864034,-2.212142939483101,-3.625057401418971,-4.684998347603525,9.610283084386575,0.6899986267089844,1.7298394995731812,1.8070013046264677,-1.13736752344861,4.751370132701545,0.3348168905889253,3.27918571866401,-1.0011698349116145,65.24837469529764,-7.402606997452708,1.4721844140375395,7,-0.9300022125244141,-2.805002212524414,-4.282502174377441,-3.9650020599365234,-2.5300025939941335,2,-0.07525572453092721,2.478250773993808,41.02999877929688,3.416641500437098,41.06999969482422,1.385951292639018,40.72999954223633,-0.07525572453092721
4093,2009-07-23,41.099998474121094,41.40999984741211,40.36999893188477,40.68000030517578,1948100.0,0.0009741134800862472,-1.0000000000000138,13.998728544186404,80.63438629204933,72.77251574721679,-0.613488161792958,-2.0044321420200504,-3.5791080559915116,-4.6313359433306545,10.163631415460866,1.0400009155273366,1.8239259524451725,1.6244985580444364,-1.1598520733770812,4.408849189465954,0.23232324233367763,3.0166738737551952,-0.8899993896484375,68.08504882001391,-11.154733209468844,1.3921753157107604,7,-0.9699993133544922,-2.5849990844726562,-4.3224992752075195,-3.424999237060547,-2.3899993896484375,3,-0.0708029186240583,-2.7297330735207694,41.060001373291016,2.478250773993808,41.02999877929688,3.416641500437098,41.06999969482422,-0.0708029186240583
4094,2009-07-24,41.06999969482422,41.150001525878906,40.58000183105469,40.79999923706055,1440800.0,-0.0007298973335915226,1.6511359704763002,0.6428610354223433,77.29009328540215,73.97669704186325,-0.35598867373110465,-1.8030341862294819,-3.429179143135137,-4.510254337188158,10.723231219649238,0.5699996948242188,1.7631999037004675,1.426999855041501,-1.3154316235421177,4.16943133362512,0.05578411574969522,2.798215594333307,-0.700000762939446,65.95747558999304,-14.139458715847269,1.3712157392918078,7,-0.6700000762939453,-2.1700000762939453,-4.340000152587891,-3.395000457763672,-2.7900009155273366,4,-0.06915023554153565,-1.0000000000000138,41.099998474121094,-2.7297330735207694,41.060001373291016,2.478250773993808,41.02999877929688,-0.06915023554153565
4095,2009-07-27,40.06999969482422,41.20000076293945,39.59000015258789,41.20000076293945,2074200.0,-0.024348673178247515,1.8495559088929623,-4.185182045521977,67.05299968610841,73.34483720735975,0.7319582246446288,-0.641384084582235,-2.329357172506718,-3.424860176874809,10.927640786973317,1.6100006103515625,1.7495009998970659,0.3034997940063491,-2.2687344780674152,2.8757340660801134,-0.9826173420305366,1.5896169300432348,1.4799995422363281,24.489784002397812,-56.008759924578726,1.2861171360368828,7,0.5,-1.1700000762939453,-3.3400001525878906,-2.395000457763672,-2.5999984741210866,0,-0.06937855753605016,1.6511359704763002,41.06999969482422,-1.0000000000000138,41.099998474121094,-2.7297330735207694,41.060001373291016,-0.06937855753605016
4096,2009-07-28,40.849998474121094,40.93000030517578,39.70000076293945,39.70000076293945,1476700.0,0.019465904298412662,-1.1391338961405137,-1.01769612757956,59.30471033627883,71.3926709576061,0.07069891467299527,-1.2782066906220422,-3.0225906552432065,-4.114381492000675,10.965200412768132,1.2299995422363281,1.801775108923593,0.9509986877441392,-1.5535980832670973,3.4555954587553757,-0.301299697761479,2.2032970732497574,0.6608007812500034,64.28565867785645,-13.592517822170052,1.2522983855056176,7,-0.279998779296875,-1.9499988555908203,-4.119998931884766,-3.174999237060547,-3.2699966430664062,1,-0.05434510376817414,1.8495559088929623,40.06999969482422,1.6511359704763002,41.06999969482422,-1.0000000000000138,41.099998474121094,-0.05434510376817414
4097,2009-07-29,40.54999923706055,41.43000030517578,40.209999084472656,40.52000045776367,2702700.0,-0.007343922846180795,-2.7538410976912333,0.026085946959016802,59.91735341778218,69.82381155863577,0.3564490415157593,-0.8260242496266983,-2.664925533230509,-3.71882289863872,10.597706154218844,1.220001220703125,1.7661937356577084,0.5274995803832994,-1.8392337243395076,2.8942328851061063,-0.6558670719781006,1.7108662327446993,0.9223840362548827,52.17385895987312,-24.711293110337742,1.1833666523614017,7,0.020000457763671875,-1.6499996185302734,-3.8199996948242188,-2.875,-2.8199996948242188,2,-0.04808879900439689,-1.1391338961405137,40.849998474121094,1.8495559088929623,40.06999969482422,1.6511359704763002,41.06999969482422,-0.04808879900439689
4098,2009-07-30,42.22000122070313,42.93000030517578,40.599998474121094,40.7599983215332,5194300.0,0.04118377349108049,-1.617975770278408,48.66874364191275,72.53968648028751,69.92975165413627,-1.269954919439364,-2.3013450768104207,-4.27375317616611,-5.276836255625142,10.657510566187744,2.3800010681152344,1.7181768996946971,1.9990015029907298,-0.40739298935912416,4.405395995340584,0.7958042568157992,3.2021987491656603,-2.6300010681152415,78.74254335220525,1.118954066800086,1.203197246174928,7,-0.9600009918212962,-2.6300010681152415,-5.612502098083503,-4.545001983642585,-4.670001983642585,3,-0.08739939210605252,-2.7538410976912333,40.54999923706055,-1.1391338961405137,40.849998474121094,1.8495559088929623,40.06999969482422,-0.08739939210605252
4099,2009-07-31,40.65999984741211,42.2599983215332,40.65999984741211,42.150001525878906,3593000.0,-0.036949344580455734,-1.1476465392542148,-1.0205470683064557,54.55800893924569,68.15515959758699,0.31186915594677345,-0.5132685368442083,-2.6355937394780824,-3.644235928923379,11.735122576573726,1.5999984741210938,1.5199739460624926,0.2775001525878906,-1.7427857673441878,2.297786072519969,-0.7326428073781486,1.2876431125539298,-1.0031996917724584,32.03591754315233,-42.87839680417931,1.0101429599660376,7,0.6000003814697266,-1.0499992370605469,-4.0525007247924805,-2.9850006103515625,-2.049999237060547,4,-0.04795870069496733,-1.617975770278408,42.22000122070313,-2.7538410976912333,40.54999923706055,-1.1391338961405137,40.849998474121094,-0.04795870069496733
4100,2009-08-03,39.650001525878906,40.43999862670898,39.0,40.2400016784668,3295000.0,-0.024840096540174605,1.9091056215104254,0.3959728107118627,46.979051622116394,65.44773580938275,1.2284418112939406,0.6431154329416131,-1.544344630599511,-2.5710858434976913,12.165809330245079,1.6599998474121094,1.3248802498722938,-0.8044982910156264,-2.587488181223854,0.9784915991926013,-1.6959932361197403,0.08699665408848745,3.279998779296875,16.53947774565969,-54.429951208743084,0.8914949451041143,8,1.3149986267089844,0.22999954223632812,-3.04000186920166,-1.9750022888183594,-1.7600021362304688,0,-0.03455240085395317,-1.1476465392542148,40.65999984741211,-1.617975770278408,42.22000122070313,-2.7538410976912333,40.54999923706055,-0.03455240085395317
4101,2009-08-04,39.09000015258789,39.709999084472656,38.77999877929688,39.11000061035156,2735600.0,-0.014123615428501601,-1.9062364027585315,0.03389907218827789,38.713739932903714,61.887781110241576,1.658749879813648,1.357791048516269,-0.9040560035256249,-1.9706665383906525,12.768578352691279,0.9300003051757741,1.1469224273290735,-1.4184997558593722,-2.9353144988127013,0.09831498709395703,-2.1769071273360368,-0.6600923843827076,3.7614001464843767,7.469909862873016,-57.73490156470296,0.7584073714766632,8,1.7649993896484375,0.7900009155273438,-2.4325008392333984,-1.4150009155273438,-1.7400016784667969,1,-0.04144279676544105,1.9091056215104254,39.650001525878906,-1.1476465392542148,40.65999984741211,-1.617975770278408,42.22000122070313,-0.04144279676544105
4102,2009-08-05,38.959999084472656,39.18999862670898,38.02000045776367,39.11999893188477,2737300.0,-0.0033256860477813843,6.800007629414256,7.999809269502548,36.43311817151165,56.976529096848495,1.6310626770410295,1.4868396228290948,-0.7423021628972535,-1.7945256848424762,12.45845853043552,1.1699981689453054,0.9439528258669441,-1.4995008468627944,-3.15098147252575,0.1519797788001611,-2.325241159694272,-0.6737605340313166,3.7285451538085965,19.14457547701198,-40.37986092476896,0.8257403128314761,8,1.5150012969970703,0.9200019836425781,-2.119999885559082,-1.2849998474121094,-2.3499984741210938,2,-0.03542087489339707,-1.9062364027585315,39.09000015258789,1.9091056215104254,39.650001525878906,-1.1476465392542148,40.65999984741211,-0.03542087489339707
4103,2009-08-06,38.209999084472656,39.27999877929688,38.11000061035156,38.63000106811523,2367800.0,-0.019250513799393576,-2.774194143814358,2.625014901175244,34.70873820117616,52.24526742082338,2.154582279603467,2.243160474022666,0.07007574738760525,-0.9802440103151469,11.857935282960181,1.1699981689453196,0.7046214041757608,-2.1805007934570284,-4.081420142661777,-0.2795814442522797,-3.1309604680594063,-1.2300411188546505,4.198432526977541,4.4811019442370155,-50.07049984361111,0.950459674602376,8,2.2650012969970703,1.6700019836425781,-0.9849996566772461,-0.5349998474121094,-1.529998779296875,3,-0.012562144824321275,6.800007629414256,38.959999084472656,-1.9062364027585315,39.09000015258789,1.9091056215104254,39.650001525878906,-0.012562144824321275
4104,2009-08-07,39.2599983215332,39.36000061035156,38.22000122070313,38.61000061035156,1505600.0,0.02747969804289352,1.6823442822329664,-1.5476062887712454,39.88826134637917,49.22696316085347,0.9172974248003456,1.2476791289139726,-0.9005122081358792,-1.982834651052272,11.657492511580157,1.1500015258789062,0.47990372036608164,-1.1245014190673857,-3.039555583989369,0.7905527458545976,-2.0820285015283773,-0.16697433660639405,2.8851274206958024,51.23961991714865,1.5278081342662375,0.9575270824609913,8,1.2150020599365234,0.6200027465820312,-2.034998893737793,-1.5849990844726562,-2.3499984741210938,4,-0.04355576050890353,-2.774194143814358,38.209999084472656,6.800007629414256,38.959999084472656,-1.9062364027585315,39.09000015258789,-0.04355576050890353
4105,2009-08-10,38.22000122070313,39.13000106811523,37.86999893188477,39.040000915527344,1596500.0,-0.02648999351229353,1.5200042724609448,-1.2615424342549173,35.87940492237951,46.62415144819799,1.8632116520402633,2.2635385580221836,0.2123171217530313,-0.9009951848713555,11.862105220386656,1.3899993896484304,0.15413409485196894,-2.07549858093261,-4.217759962040276,0.06676280017505576,-3.1466292714864466,-1.0043678903787736,3.67761700445795,19.021861945288197,-26.59205755033027,1.0711306905538334,8,2.1799983978271413,1.6599998474121023,-0.995001792907722,-0.5450019836425852,-0.7000007629394602,0,0.010204065337318102,1.6823442822329664,39.2599983215332,-2.774194143814358,38.209999084472656,6.800007629414256,38.959999084472656,0.010204065337318102
4106,2009-08-11,38.06999969482422,38.20000076293945,37.349998474121094,38.0,2111000.0,-0.003924686580011438,4.151500439265733,-0.08536551326305677,35.153908134324396,43.87265752781381,1.7627745205056016,2.372129835164678,0.39364486601172644,-0.719658073989585,12.199479701225949,0.8700027465820384,-0.14654892206851855,-2.122000122070311,-4.4845822767718175,0.24058203263119537,-3.3032911994210608,-0.9407090447195614,3.5054089868747553,35.82091818337098,-7.007432046707628,1.1812910773507526,8,2.0699996948242188,2.0699996948242188,-0.8450002670288086,-0.3950004577636719,-0.9799995422363281,1,-0.0047281404417833794,1.5200042724609448,38.22000122070313,1.6823442822329664,39.2599983215332,-2.774194143814358,38.209999084472656,-0.0047281404417833794
4107,2009-08-12,37.72999954223633,38.58000183105469,37.61000061035156,38.0,1953600.0,-0.00893092081201452,-2.803938874884998,-3.85716621253406,33.75120887658444,39.562826682957905,1.855853415643395,2.5971995933539063,0.7207242326875303,-0.3384849290803089,11.831552097503637,0.970001220703125,-0.35011064691201454,-2.3045001983642592,-4.883994140133915,0.2749937434053962,-3.594247169249087,-1.0147532274794315,3.422868118704855,18.905505684082673,-19.871788000692266,1.289746970884829,8,2.0749988555908203,2.4099998474121094,-0.505000114440918,-0.05500030517578125,-0.3100013732910156,2,-0.01007158952360565,4.151500439265733,38.06999969482422,1.5200042724609448,38.22000122070313,1.6823442822329664,39.2599983215332,-0.01007158952360565
4108,2009-08-13,37.91999816894531,38.04999923706055,35.86000061035156,37.36000061035156,3771300.0,0.005035744209227699,4.341462053052224,-2.0740615154212407,35.04272606340588,37.39446191897571,1.1083044688276757,2.274131491725626,0.5232922901126784,-0.4674254889778382,11.706748762756055,2.1899986267089844,-0.553828841209878,-1.9560014724731474,-4.649466776236373,0.7374638312900785,-3.3027341243547568,-0.609268820591538,2.8525825733138603,58.85707310267857,22.54638986985468,1.3467326518816125,8,0.23000144958496094,1.4750022888183594,-0.09499835968017578,-0.24499893188476562,-0.4299964904785156,3,-0.03454635078718371,-2.803938874884998,37.72999954223633,4.151500439265733,38.06999969482422,1.5200042724609448,38.22000122070313,-0.03454635078718371
4109,2009-08-14,37.02000045776367,37.68999862670898,36.72000122070313,37.47000122070313,1803700.0,-0.02373411800211256,1.1797802894898166,-0.8035762942779419,35.37871398209545,36.10553551452893,1.6066223819824828,3.0376776419854252,1.4213643350714307,0.4944455527859901,11.575200900719112,1.1999969482421804,-0.7812326853577645,-2.670499229431151,-5.615586082706329,0.27458762384402746,-4.143042656068744,-1.1979558027935582,3.1630706686665846,35.473996483946266,-2.235620510846232,1.4725434266375896,8,0.7649993896484375,2.375,1.1150007247924805,0.654998779296875,0.48999786376953125,4,-0.0091842287515852,4.341462053052224,37.91999816894531,-2.803938874884998,37.72999954223633,4.151500439265733,38.06999969482422,-0.0091842287515852
4110,2009-08-17,37.099998474121094,37.290000915527344,36.33000183105469,36.70000076293945,2203000.0,0.0021609404475477767,1.4615279278926803,-0.8888822955961374,30.72969349109644,35.21841924321701,1.2592953287639546,2.787946792138925,1.348067688538606,0.46655653584167567,11.845583449295182,0.9599990844726562,-1.2827154656513997,-2.392001152038574,-5.477414354857203,0.6934120507800543,-3.9347077534478885,-0.84929455062926,2.5643041903797226,45.58813629682819,10.77588836644071,1.542706601409313,8,0.5100021362304688,2.295001983642578,1.0350027084350586,0.5750007629394531,-0.7899971008300781,0,-0.005121256995239909,1.1797802894898166,37.02000045776367,4.341462053052224,37.91999816894531,-2.803938874884998,37.72999954223633,-0.005121256995239909
4111,2009-08-18,37.72999954223633,37.93000030517578,36.59000015258789,37.16999816894531,2265300.0,0.016981161564054714,1.7916585538367393,1.4000114441572808,35.98409354277014,35.16852761780129,0.46498904200289815,2.000614468521306,0.72674643787348,-0.12742137271611398,11.715077420531905,1.3400001525878906,-1.5541396830741903,-1.5970001220703125,-4.689048758409747,1.495048514269122,-3.1430244402400263,-0.05097580390059875,1.4777868757665757,68.74992987691996,34.64115860190053,1.546024318169717,8,-0.11999893188476562,1.6650009155273438,0.4050016403198242,-0.05500030517578125,-0.970001220703125,1,-0.005565838511012333,1.4615279278926803,37.099998474121094,1.1797802894898166,37.02000045776367,4.341462053052224,37.91999816894531,-0.005565838511012333
4112,2009-08-19,37.97000122070313,38.38000106811523,37.060001373291016,37.58000183105469,1749900.0,0.006361030516264243,1.1818193282344698,0.6964257736664046,25.376585442615564,34.131621755739,0.07798937019407504,1.5992422358977336,0.4945237372863289,-0.32021795916023876,11.300827827456315,1.3199996948242116,-1.6942135776476945,-1.202498435974114,-4.238228729122895,1.8332318571746669,-2.720363582548501,0.3153667106002729,0.8360509003816077,83.73016774068593,52.98423460301726,1.517865146574389,8,-0.3600006103515696,1.4249992370605398,0.16499996185302024,-0.29500198364258523,-1.740001678466804,2,-0.023176219115721874,1.7916585538367393,37.72999954223633,1.4615279278926803,37.099998474121094,1.1797802894898166,37.02000045776367,-0.023176219115721874
4113,2009-08-20,38.18999862670898,38.29999923706055,37.540000915527344,38.18000030517578,1269300.0,0.005793979429368434,5.6086942099414525,0.02563676200162457,33.058960936208095,33.372810599053324,-0.16220057970650714,1.2122073964651818,0.3043649103575916,-0.49556290100655787,11.438362229757278,0.7599983215332031,-1.7178638616039592,-0.8370010375976662,-3.760626367742809,2.0866242925474765,-2.2988137026702375,0.6248116274749052,0.2625273130877801,90.73158477470015,57.6641400318747,1.4618126650725702,8,-0.6949977874755788,1.2050018310546946,0.2200021743774485,-0.28999900817870383,-1.5499992370605398,3,-0.02016235887542428,1.1818193282344698,37.97000122070313,1.7916585538367393,37.72999954223633,1.4615279278926803,37.099998474121094,-0.02016235887542428
4114,2009-08-21,38.22999954223633,38.849998474121094,38.02000045776367,38.540000915527344,1851500.0,0.0010474186165425614,-1.2739685940480234,-31.00534147274237,38.76579976810006,33.69352113746671,-0.4064101089799692,0.9997914601428164,0.33009948574121495,-0.48958672779944834,11.388969672525315,0.8299980163574219,-1.7161268523290403,-0.6550001144409165,-3.4330762800488657,2.1230760511670326,-2.0440381972448947,0.7340379683630616,-2.3699989318847656,75.3968350080684,38.57649384568212,1.389038082803975,8,-0.875,1.1650009155273438,0.2950010299682617,-0.21500015258789062,-2.0600013732910156,4,-0.01935647064164847,5.6086942099414525,38.18999862670898,1.1818193282344698,37.97000122070313,1.7916585538367393,37.72999954223633,-0.01935647064164847
4115,2009-08-24,37.290000915527344,38.349998474121094,37.27000045776367,38.349998474121094,1677300.0,-0.02458798425227493,1.0377367996775493,3.4193318156648003,36.567156106112456,33.85054868988762,0.4333680516581637,1.8138372498664523,1.3365821855271705,0.4851624708063227,12.309794234863809,1.0799980163574219,-1.6599138736820507,-1.4559988021850572,-4.262475722578571,1.350478118208457,-2.8592372623818108,-0.052760341988303594,-1.3702003479003935,30.973508089358504,-9.16457359079368,1.4032384601967571,8,0.06499862670898438,2.104999542236328,1.484999656677246,0.7249984741210938,-1.1500015258789062,0,0.0058996353071756324,-1.2739685940480234,38.22999954223633,5.6086942099414525,38.18999862670898,1.1818193282344698,37.97000122070313,0.0058996353071756324
4116,2009-08-25,38.63000106811523,38.7599983215332,37.45000076293945,37.66999816894531,2826700.0,0.035934570117693854,1.1475415474571236,-0.9056651983647079,47.914043356416,35.42419696542445,-0.9150716963961045,0.3151508340190503,0.0919359017791308,-0.8220015395389026,13.1380959263349,1.4699974060058594,-1.6990782873279002,-0.0049987792968835265,-2.630890541323936,2.620892982730169,-1.3179446603104097,1.3079471017166426,-2.6515965423583907,87.70962221649148,43.06056943135326,1.312945881013527,8,-1.2750015258788991,0.7649993896484446,0.27499961853028054,-0.6050014495849538,-2.8199996948242116,1,-0.060056940996025876,1.0377367996775493,37.290000915527344,-1.2739685940480234,38.22999954223633,5.6086942099414525,38.18999862670898,-0.060056940996025876
4117,2009-08-26,38.599998474121094,39.04999923706055,38.209999084472656,38.52999877929688,1893900.0,-0.0007766656268332062,-1.3662006640805493,0.07291612857079728,52.7120978515652,37.387460497442156,-0.8366659826395306,0.2019267014612609,0.22729152743829673,-0.7665084873118033,13.698121114772466,0.8400001525878906,-1.6023539873305879,0.06249866485595845,-2.4039749793295186,2.5289723090414356,-1.1707381572367765,1.2957354869486934,-2.5641620693969713,74.71904092444322,23.956742173652195,1.2332368220927374,8,-0.9099979400634766,0.7950019836425781,0.5100011825561523,-0.4699993133544922,-3.1699981689453125,2,-0.04766839961979519,1.1475415474571236,38.63000106811523,1.0377367996775493,37.290000915527344,-1.2739685940480234,38.22999954223633,-0.04766839961979519
4118,2009-08-27,38.52999877929688,38.75,37.77999877929688,38.36999893188477,1315400.0,-0.0018134636681693683,2.2333250681875065,2.2857220708449186,44.12238246147065,38.358979217372735,-0.749897835987646,-0.019703789918928294,0.35274470318108087,-0.676435783213762,13.1295973910448,0.9700012207031179,-1.4811156571855832,0.1769990921020579,-1.5794939358716462,1.933492120075762,-0.7012474218847942,1.05524560608891,-2.3735958612793056,70.78647110257725,19.25487821517971,0.8782465139868507,8,-0.8399982452392649,0.8650016784667898,0.6625003814697195,-0.3299999237060618,-2.6999969482421946,3,-0.05969372722369248,-1.3662006640805493,38.599998474121094,1.1475415474571236,38.63000106811523,1.0377367996775493,37.290000915527344,-0.05969372722369248
4119,2009-08-28,38.709999084472656,38.95000076293945,38.06999969482422,38.72000122070313,1468000.0,0.004671692470244571,2.7446756704110125,-0.06251341105790865,54.579420593666846,41.008948895436106,-0.7431070671210449,-0.37237559923086394,0.22111670393235983,-0.8181874013942831,12.459675516584454,0.8800010681152344,-1.2991578592599495,0.45449943542480753,-0.9424970064884519,1.851495877338067,-0.2439987855318222,1.1529976563814373,-2.4378523136933623,80.89885473279956,24.21174154298277,0.6984982209566308,8,-0.8899993896484375,0.6850013732910156,0.6125001907348633,-0.5100002288818359,-2.6299972534179688,4,-0.0534745477597941,2.2333250681875065,38.52999877929688,-1.3662006640805493,38.599998474121094,1.1475415474571236,38.63000106811523,-0.0534745477597941
4120,2009-08-31,38.27999877929688,38.63000106811523,37.849998474121094,38.58000183105469,1726800.0,-0.011108248911022467,2.899998092658746,29.993897787926112,51.86500166003788,42.77349424179919,-0.1431778405553814,-0.05299191452419194,0.6900094955456737,-0.36865638108557164,13.462205353742279,0.8600006103515625,-1.1470217449070574,0.09299926757812926,-1.1409259946410373,1.3269245297972958,-0.5239633635314505,0.709961898687709,-1.8967379098663386,51.874925494123424,-7.143802252236959,0.616962631109582,8,-0.22499847412110086,1.1150016784667898,1.3700008392333913,-0.07999992370606179,-3.4699974060058665,0,-0.05512018489124737,2.7446756704110125,38.709999084472656,2.2333250681875065,38.52999877929688,-1.3662006640805493,38.599998474121094,-0.05512018489124737
4121,2009-09-01,37.47000122070313,38.56999969482422,37.18000030517578,38.02000045776367,2505400.0,-0.02115981150531865,-1.4601735854406983,1.833312140786348,47.868864351122596,45.27263634274441,0.6996344938795573,0.6634310137634216,1.5319011714333044,0.43927523177022465,14.524690308600807,1.3899993896484375,-0.9430829416771829,-0.635998344421381,-1.832455521649777,0.560458832807015,-1.234226933035579,-0.037769755807183,-0.980070816567391,15.508079207032482,-46.57771745601953,0.598228588614197,9,0.644998550415032,1.9249992370605398,2.264998435974114,0.7299976348876882,-3.0600013732910227,1,-0.035495110427694265,2.899998092658746,38.27999877929688,2.7446756704110125,38.709999084472656,2.2333250681875065,38.52999877929688,-0.035495110427694265
4122,2009-09-02,37.58000183105469,37.790000915527344,37.060001373291016,37.060001373291016,1398300.0,0.002935698072269455,-1.8076880754135642,-0.9454566892543419,47.17610857572303,46.84120830269052,0.590602889607247,0.468778045274604,1.4757179593334868,0.34331550372631625,15.062312606286115,0.7299995422363281,-0.6845968488533387,-0.4569978713989258,-1.6042426492722797,0.6902469064744281,-1.0306202603356027,0.11662451753775116,-0.9876686736019522,27.513260618586667,-33.53592098787915,0.5736223889366778,9,0.47499847412109375,1.8149986267089844,2.1549978256225586,0.6199970245361328,-3.4000015258789062,2,-0.04709953090797914,-1.4601735854406983,37.47000122070313,2.899998092658746,38.27999877929688,2.7446756704110125,38.709999084472656,-0.04709953090797914
4123,2009-09-03,37.72999954223633,38.0,37.18000030517578,37.68000030517578,1370500.0,0.003991423732653709,1.7796592635696504,0.09615229431830687,56.736238488944664,48.83792371611769,0.41179718281198774,0.2961604738682695,1.3878706186390701,0.20869280031932647,15.629605646804285,0.8199996948242188,-0.5150962848203307,-0.2830001831054716,-1.4350793644911661,0.869078998280223,-0.8590397737983224,0.29303940758737923,-1.0393597415992772,35.44965001655054,-27.643492075048364,0.5760395906928489,9,0.3250007629394531,1.6650009155273438,2.005000114440918,0.4699993133544922,-2.8100013732910227,3,-0.06095942923311848,-1.8076880754135642,37.58000183105469,-1.4601735854406983,37.47000122070313,2.899998092658746,38.27999877929688,-0.06095942923311848
4124,2009-09-04,37.54999923706055,38.040000915527344,37.34000015258789,37.84000015258789,1646500.0,-0.004770747610910564,1.0289805395842548,-5.800106813153277,54.189952071196366,50.79601215668257,0.5422153305989497,0.3599375836654346,1.5947165152966676,0.40684994728889023,16.28931817478178,0.7000007629394531,-0.2704590638237079,-0.3775005340576172,-1.3846089221685958,0.6296078540533614,-0.8810547281131065,0.1260536599978721,-0.764985058966559,31.210061083763136,-32.68882030041109,0.5035541940554878,9,0.5050010681152344,1.510000228881836,2.8750009536743164,1.3700008392333984,-2.9699974060058523,4,-0.04580552439288155,1.7796592635696504,37.72999954223633,-1.8076880754135642,37.58000183105469,-1.4601735854406983,37.47000122070313,-0.04580552439288155
4125,2009-09-08,38.61000061035156,38.650001525878906,37.5099983215332,37.599998474121094,2087000.0,0.028229065108604123,1.0917413854650064,-3.482754991976007,57.586217102342474,51.87069812845218,-0.3473842656594641,-0.7055203207085583,0.5783001790740414,-0.6505213727848655,16.44663571611295,1.1400032043457031,-0.11877145490248608,0.6630008697509737,-0.3823311119673747,1.7083328514693221,0.14033487889179952,1.185666860610148,-1.7343870298989117,97.48421939065615,32.786239130362176,0.5226659908591742,9,-0.5550003051757812,-0.46000099182128906,1.8249998092651367,0.3099994659423828,-2.220001220703125,1,-0.06552703287496364,1.0289805395842548,37.54999923706055,1.7796592635696504,37.72999954223633,-1.8076880754135642,37.58000183105469,-0.06552703287496364
4126,2009-09-09,37.88999938964844,38.400001525878906,37.59000015258789,38.290000915527344,1953100.0,-0.01864804996947056,1.6128960807235588,-0.396040277074851,49.36304262256837,51.49858088078588,0.28676523022010514,0.0003207466421741856,1.3150757623563223,0.05709216397747241,16.194739111579192,1.0200004577636719,-0.04825933518267789,-0.048000335693359375,-1.0919720098192442,0.9959713384325255,-0.5699861727563018,0.47398550136958306,-0.9274103829314697,52.20112809464287,-9.672625392891021,0.5219858370629432,9,0.11500167846679688,-0.10499954223632812,2.532501220703125,1.0300006866455078,-0.4399986267089844,2,-0.08128788772688333,1.0917413854650064,38.61000061035156,1.0289805395842548,37.54999923706055,1.7796592635696504,37.72999954223633,-0.08128788772688333
4127,2009-09-10,37.349998474121094,38.150001525878906,37.18000030517578,38.11000061035156,1694300.0,-0.014251805865029166,1.3095158082124594,1.899998092658643,43.63636468724408,51.44457890587181,0.7049387097390891,0.5379755405108426,1.8697905497616318,0.5935745605983911,16.470553696719364,0.970001220703125,0.10913237001217624,-0.5690011978149414,-1.642331129183816,0.5043287335539333,-1.1056661634993787,-0.03233623213050407,-0.30391305819038195,11.564491685523885,-44.73150753365919,0.5366649656844376,9,0.6550025939941406,0.26000213623046875,3.0175018310546875,1.5700016021728516,-0.10999679565429688,3,-0.07871482588536216,1.6128960807235588,37.88999938964844,1.0917413854650064,38.61000061035156,1.0289805395842548,37.54999923706055,-0.07871482588536216
4128,2009-09-11,36.61000061035156,37.38000106811523,36.47999954223633,37.31999969482422,3003300.0,-0.019812527282491277,1.168673591322752,0.9342066957787482,38.904115745242926,49.70287836715804,1.2783785834692054,1.23828727249456,2.6107264261856074,1.3167735689827254,15.73824483940512,0.9000015258788991,0.05795839349255516,-1.2434991836547837,-2.466080515662483,-0.020917851647084262,-1.85478984965863,-0.6322085176509376,2.4399986267089844,5.9908271556975174,-45.910797754966524,0.6112906660038487,9,0.9549999237060547,1.0,3.567500114440918,2.309999465942383,0.48999786376953125,4,-0.06637531452235734,1.3095158082124594,37.349998474121094,1.6128960807235588,37.88999938964844,1.0917413854650064,38.61000061035156,-0.06637531452235734
4129,2009-09-14,36.68000030517578,36.75,36.0,36.45000076293945,1766600.0,0.001912037521365928,3.0540657573226935,-0.32394343495126854,45.256605121304965,48.9686120850766,0.9947497891787194,1.2031981890259473,2.5689325718374363,1.2311695082271257,15.100718138443764,0.75,-0.04413440677657121,-1.1564994812011733,-2.43601001180145,0.12301104939910346,-1.7962547465013117,-0.5167442159010349,2.318598937988284,25.660374099228132,-27.695162007862937,0.6397552653001389,9,0.6450004577636719,0.9300003051757812,3.497500419616699,2.239999771118164,-0.5999984741210938,0,-0.047982609639785845,1.168673591322752,36.61000061035156,1.3095158082124594,37.349998474121094,1.6128960807235588,37.88999938964844,-0.047982609639785845
4130,2009-09-15,36.90999984741211,36.93000030517578,36.06999969482422,36.08000183105469,1991600.0,0.0062704345780464354,-1.0235253990835775,3.6086942099414525,33.83457406608028,47.40924649784968,0.6146120779246971,1.010018781448487,2.3452474890776216,0.9865849728853959,14.104737344962071,0.8600006103515625,-0.07604746339245594,-0.9170000076293974,-2.222100299814713,0.38810028455591805,-1.569550153722055,-0.26444986153673966,1.9686554260253928,37.91663620208981,-10.635084663700546,0.6525501460926589,9,0.41500091552734375,0.5850009918212891,3.267500877380371,2.010000228881836,-1.4799995422363281,1,-0.06312647049552289,3.0540657573226935,36.68000030517578,1.168673591322752,36.61000061035156,1.3095158082124594,37.349998474121094,-0.06312647049552289
4131,2009-09-16,37.52000045776367,37.68000030517578,36.810001373291016,37.11000061035156,2157200.0,0.01652670313934812,1.3835602121600084,0.4939769003442428,40.84747088705966,46.70606453244264,0.0139127982290006,0.40420258330234304,1.7552273978810717,0.3772140794336991,13.435367841990809,0.8699989318847656,-0.19245721201908594,-0.29649944305420206,-1.6082477146862715,1.0152488285778674,-0.9523735788702368,0.35937469276183265,1.243508604736327,70.69764553503309,24.404357094230775,0.6558741358160333,9,-0.19499969482421875,-0.06500053405761719,2.619999885559082,1.3999996185302734,-1.7099990844726562,2,-0.03011729888935577,-1.0235253990835775,36.90999984741211,3.0540657573226935,36.68000030517578,1.168673591322752,36.61000061035156,-0.03011729888935577
4132,2009-09-17,37.09000015258789,37.63000106811523,36.900001525878906,37.5099983215332,1346600.0,-0.01146056236486015,1.2121075507467778,-1.0243861591566725,38.498410440816926,44.67963919376177,0.4102376802462899,0.8062309905530185,2.13840433855934,0.7973664893610888,13.187251454984983,0.729999542236321,-0.2805982178248456,-0.6824996948242159,-2.0310869395162428,0.6660875498678109,-1.3567933171702293,-0.008206072478202486,1.5629685474121118,64.88094967779438,20.790062613825334,0.6742936223460131,9,0.2350006103515625,0.36499977111816406,3.049999237060547,1.8299999237060547,-2.0699996948242188,3,0.009706136664074494,1.3835602121600084,37.52000045776367,-1.0235253990835775,36.90999984741211,3.0540657573226935,36.68000030517578,0.009706136664074494
4133,2009-09-18,37.41999816894531,37.58000183105469,36.70000076293945,37.25,1922100.0,0.008897223375567975,2.5918008283249776,-0.40475930971843777,39.93758413465828,43.096042756368654,0.03536003444366287,0.4380476342008137,1.7757353903357398,0.45263334911744835,12.991974869593687,0.8800010681152344,-0.27576312450253226,-0.3140016555786147,-1.6563541123109928,1.0283508011537634,-0.9851778839448002,0.3571745727875708,1.1268517830546898,84.52368517854141,43.22618837373376,0.671176228366188,9,-0.09499740600585938,0.03500175476074219,2.5525007247924805,1.5000019073486328,-2.500000000000007,4,-0.004810168340090737,1.2121075507467778,37.09000015258789,1.3835602121600084,37.52000045776367,-1.0235253990835775,36.90999984741211,-0.004810168340090737
4134,2009-09-21,37.4900016784668,37.88999938964844,37.02999877929688,37.22000122070313,1627600.0,0.0018707512813183058,-1.6461339828046957,1.5882550937976425,43.471097516915435,41.52769613576565,-0.049225751024721376,0.32650278913709485,1.6799707259199437,0.3905061604800437,13.212248586657438,0.8600006103515554,-0.27271349544249546,-0.20699825286865092,-1.5324743416635016,1.1184778359261998,-0.8697362972660727,0.45573979152877087,0.9549742754532033,78.02210009599624,36.49025109427658,0.6627380443974239,9,-0.29000091552734375,0.03499794006347656,1.2824983596801758,1.4299983978271484,-2.8000030517578125,0,-0.010402859079350457,2.5918008283249776,37.41999816894531,1.2121075507467778,37.09000015258789,1.3835602121600084,37.52000045776367,-0.010402859079350457
4135,2009-09-22,37.5099983215332,37.65999984741211,36.97999954223633,37.599998474121094,1539500.0,0.0005333860275043012,5.476103976312873,-0.3333333333333421,50.38020069955471,41.64071369987524,-0.270067383061253,0.34133319620667635,1.6139266748428653,0.35287502148806027,12.878615502180141,0.6800003051757812,-0.3480232922338118,-0.19800148010254048,-1.512865015516013,1.116862055310932,-0.8554332478092803,0.45943028760419935,0.8371785942299965,68.06710028177501,22.283257741081144,0.657431767706738,9,-0.43499755859375,0.015001296997070312,1.0800018310546875,1.4100017547607422,-3.829998016357422,1,-0.0381230752990358,-1.6461339828046957,37.4900016784668,2.5918008283249776,37.41999816894531,1.2121075507467778,37.09000015258789,-0.0381230752990358
4136,2009-09-23,36.310001373291016,37.0099983215332,36.18000030517578,36.86999893188477,2532700.0,-0.03199138901462739,-1.0243861591566725,6.222184546263801,39.99998798519536,41.23667184409205,0.7624132546578011,1.4320308453282493,2.7484694586136342,1.548837802363046,13.204008438245651,1.3299980163574219,-0.4284330988284921,-1.2819984436035128,-2.662105792263901,0.09810890505687553,-1.972052117933707,-0.5919447692733186,1.943288465841654,7.6024057144641795,-38.81983739807612,0.690053674330193,9,0.6349983215332031,1.2149982452392578,2.1924991607666016,2.6099987030029297,1.3799972534179616,2,-0.024235776227828687,5.476103976312873,37.5099983215332,-1.6461339828046957,37.4900016784668,2.5918008283249776,37.41999816894531,-0.024235776227828687
4137,2009-09-24,36.7599983215332,37.08000183105469,35.90999984741211,36.38000106811523,3497200.0,0.01239319557209373,1.2941119272368244,-0.6785694822888324,42.70675104517065,41.65918687741736,0.2457687115700935,0.8823566793739275,2.2130417109508826,1.0836506837442599,13.911664044938238,1.1700019836425781,-0.6164366907520531,-0.7400014877319308,-2.08197117622106,0.6019682007571987,-1.4109863319764955,-0.06901664348736603,1.4031599240341563,42.92922578967141,-4.67934844780185,0.6709848442445652,9,0.1400012969970703,0.720001220703125,1.742502212524414,2.160001754760742,0.520000457763679,3,-0.02584322610498324,-1.0243861591566725,36.310001373291016,5.476103976312873,37.5099983215332,-1.6461339828046957,37.4900016784668,-0.02584322610498324
4138,2009-09-25,36.22999954223633,36.81999969482422,36.150001525878906,36.81999969482422,2610700.0,-0.014417812935165863,1.2711796463323959,-1.552643202762635,40.57142047491942,41.13861080559675,0.8003623568788782,1.2977465445855074,2.6429197267722486,1.6019293352353046,14.30693057528934,0.6699981689453125,-0.7187059080114864,-1.1550003051757827,-2.5193351566790056,0.2093345463274403,-1.8371677309273906,-0.47283287942417473,1.7979691994417166,16.161604485160247,-32.13654223691068,0.6821674257516109,9,0.6700000762939453,1.25,2.272500991821289,2.690000534057617,1.2000007629394531,4,-0.033397711834416643,1.2941119272368244,36.7599983215332,-1.0243861591566725,36.310001373291016,5.476103976312873,37.5099983215332,-0.033397711834416643
4139,2009-09-28,36.63999938964844,37.0,36.09000015258789,36.349998474121094,1307900.0,0.011316584393939566,-1.246919975887273,-0.49152684834965893,34.48815699994954,41.211231131582224,0.42922976450650197,0.7638806778798539,2.1471047479507703,1.1902984337506055,14.837686948303237,0.9099998474121094,-0.7313688283842268,-0.6415004730224609,-1.8919196284641302,0.6089186824192083,-1.266710050743292,-0.01629089530162986,1.2608912183736507,41.714259556361604,-0.34721849648062175,0.6252095777208345,9,0.26000022888183594,0.8400001525878906,1.8050012588500977,2.280000686645508,0.8100013732910156,0,-0.04694326553916561,1.2711796463323959,36.22999954223633,1.2941119272368244,36.7599983215332,-1.0243861591566725,36.310001373291016,-0.04694326553916561
4140,2009-09-29,36.16999816894531,36.959999084472656,36.04999923706055,36.790000915527344,2527000.0,-0.012827544446845973,-1.116277212966413,-2.1379337560179947,35.90160817872321,40.66169083065596,0.8752664507975751,1.1254007810430622,2.5130991617926526,1.671726511463767,15.225066018282401,0.9099998474121094,-0.6516876042048096,-1.0060016632080107,-2.2577527823477297,0.24574945593170838,-1.6318772227778666,-0.3801261036381547,1.6114389934401743,22.222041087806357,-17.79027553295951,0.625875559569859,9,0.7300014495849609,1.3100013732910156,2.2050018310546875,2.750001907348633,1.0800018310546875,1,-0.04091787716779649,-1.246919975887273,36.63999938964844,1.2711796463323959,36.22999954223633,1.2941119272368244,36.7599983215332,-0.04091787716779649
4141,2009-09-30,36.13999938964844,36.5099983215332,35.70000076293945,36.40999984741211,3008800.0,-0.0008293829365639827,2.446817145129741,0.4354826801205931,39.177088295065715,40.73709948112804,0.769887971005403,1.1074287317237008,2.437887697099903,1.7210772884029808,15.215437605681862,0.80999755859375,-0.6382725091405845,-0.9695003509521456,-2.294649713905258,0.355649012000967,-1.6320750324287019,-0.3069256694755893,1.5291515338386432,31.88393377911814,-11.242417652324502,0.6625746814765564,9,0.6550006866455078,1.2350006103515625,2.2350006103515625,2.780000686645508,1.6399993896484446,2,-0.06806859784223662,-1.116277212966413,36.16999816894531,-1.246919975887273,36.63999938964844,1.2711796463323959,36.22999954223633,-0.06806859784223662
4142,2009-10-01,35.810001373291016,36.68000030517578,35.720001220703125,36.65999984741211,2473700.0,-0.009131101879651493,1.1573027928746549,3.148137159326919,42.27798303707997,40.99714380361933,1.0048998372871338,1.3681705481775026,2.6557044351107777,2.0554520826621854,15.021768255893189,0.9599990844726562,-0.5811537993387574,-1.2109983444213839,-2.636464301159066,0.21446761231629807,-1.9237313227902249,-0.4982653660525429,1.7016175373522557,8.46159037756722,-37.73614509825539,0.7127329783688398,10,0.9849987030029297,1.5649986267089844,2.5649986267089844,3.1099987030029297,2.6299972534179616,3,0.052499223158928965,2.446817145129741,36.13999938964844,-1.116277212966413,36.16999816894531,-1.246919975887273,36.63999938964844,0.052499223158928965
4143,2009-10-02,35.43000030517578,35.91999816894531,35.2599983215332,35.70000076293945,1783700.0,-0.010611590436817475,-1.1639182284924552,0.31764816759565934,38.61564459465468,40.457649034479246,1.1990242925024077,1.651710624647734,2.9155062209422837,2.4496400364616306,15.217649520531628,0.6599998474121094,-0.6234227612337762,-1.4759994506835952,-3.0262711569629417,0.07427225559575135,-2.2511353038232684,-0.7008635975439219,1.9366891536511872,9.770219520269396,-37.413256927498836,0.7751358531396723,10,1.029998779296875,1.6749992370605469,3.1125001907348633,3.489999771118164,4.130001068115234,4,0.05221559294908751,1.1573027928746549,35.810001373291016,2.446817145129741,36.13999938964844,-1.116277212966413,36.16999816894531,0.05221559294908751
4144,2009-10-05,35.83000183105469,35.97999954223633,35.41999816894531,35.54999923706055,1944800.0,0.011289910314239426,-1.0740609922364526,-1.0370448861950579,40.45936836344544,39.3553343304671,0.6021068439528463,1.176567487957783,2.398442314921617,2.0824222071009615,15.437868274673141,0.5600013732910156,-0.6084662761731323,-0.9899980545043974,-2.5801647372069567,0.600168628198162,-1.785081395855677,-0.1949147131531177,1.3260185140429073,33.529603159465495,-14.21361675253577,0.795083341351281,10,0.3399982452392578,1.2749977111816406,2.712498664855957,3.1149978637695312,3.5399971008300852,0,0.04465527190496377,-1.1639182284924552,35.43000030517578,1.1573027928746549,35.810001373291016,2.446817145129741,36.13999938964844,0.04465527190496377
4145,2009-10-06,36.08000183105469,36.400001525878906,35.77000045776367,35.93000030517578,2071600.0,0.006977392889310874,-1.6808486461918057,0.5357147722783069,36.41508578404029,38.95701186367209,0.14296419947557126,0.7666125841613791,2.064109305031401,1.8615636958930395,16.139807487719715,0.6300010681152344,-0.6273775262057484,-0.6134981155395494,-1.9926239033938487,0.7656276723147499,-1.3030610094666955,0.07606477838759673,0.8864163116864674,57.746645354538,12.373830806025246,0.689562893927149,10,0.08999824523925781,0.8749980926513672,2.527498245239258,3.124998092651367,4.179996490478516,1,0.03797114363518639,-1.0740609922364526,35.83000183105469,-1.1639182284924552,35.43000030517578,1.1573027928746549,35.810001373291016,0.03797114363518639
4146,2009-10-07,34.810001373291016,36.0,34.450000762939446,35.97999954223633,7192600.0,-0.03519956744211028,1.5619841485021901,-7.7999084481969385,31.433209780051968,37.7043961675478,1.316229079694466,1.8909882113323278,3.208134933546603,3.1416411403508278,17.302853159693406,1.6300010681152415,-0.7244352660878164,-1.7294986724853487,-3.2286970041076373,-0.23030034086306017,-2.4790978382964894,-0.979899506674208,1.9857747873293476,16.14352844173888,-25.65614254355917,0.7495991658111438,10,0.9149990081787109,1.739999771118164,3.914999008178711,4.584999084472656,4.5,2,0.07009475812836774,-1.6808486461918057,36.08000183105469,-1.0740609922364526,35.83000183105469,-1.1639182284924552,35.43000030517578,0.07009475812836774
4147,2009-10-08,34.40999984741211,35.09000015258789,34.299999237060554,35.06999969482422,5101600.0,-0.011490994257352116,1.2571430128445964,0.564103316509514,25.76489038419129,36.059226157466895,1.5062228351812905,2.1707337838648044,3.484587601149073,3.5359238541638405,18.17364739401914,0.7900009155273366,-0.9017503693364333,-1.9825002670288114,-3.70674002777416,-0.2582605062834631,-2.8446201474014856,-1.1203803866561373,2.1042832654865435,5.238118593358844,-29.870177994618164,0.8621198803726745,10,1.239999771118164,2.065000534057617,4.345000267028809,4.9850006103515625,5.3300018310546875,3,0.09793661571719592,1.5619841485021901,34.810001373291016,-1.6808486461918057,36.08000183105469,-1.0740609922364526,35.83000183105469,0.09793661571719592
4148,2009-10-09,34.18000030517578,34.61999893188477,34.060001373291016,34.470001220703125,4044600.0,-0.006684090184720715,-1.113203201474087,0.4393954281420686,24.01879205080681,34.89596338533993,1.5811210614211149,2.328745545895714,3.5319809683319363,3.7503465203751674,18.538713937770186,0.5599975585937571,-0.9276424909386591,-2.0909997940063505,-4.073787143098066,-0.10821244491463489,-3.082393468552212,-1.0996061194604891,2.0242830651055357,5.128159147855374,-23.537619141056393,0.9913936745458581,10,1.3299999237060547,2.1750011444091797,4.545000076293945,5.215000152587891,5.759998321533196,4,0.12463423883843894,1.2571430128445964,34.40999984741211,1.5619841485021901,34.810001373291016,-1.6808486461918057,36.08000183105469,0.12463423883843894
4149,2009-10-12,34.919998168945305,35.59000015258789,34.540000915527344,35.150001525878906,4779500.0,0.021650025077895263,-1.121215157096508,0.7931125200600071,31.73481746196994,34.43298663903401,0.6386432031121956,1.5284990638488765,2.6645020267701724,3.015682186512926,18.057708324219572,1.4099998474121094,-0.9974276206790194,-1.2630018234252987,-3.3240394574280927,0.7980358105774954,-2.293520640426692,-0.23248300642390518,0.9412000818175628,36.751997417743254,12.530304008642414,1.0305188170013964,10,0.45000267028809304,1.4350032806396555,3.805002212524421,4.4750022888183665,4.6300010681152415,0,0.13287524191430533,-1.113203201474087,34.18000030517578,1.2571430128445964,34.40999984741211,1.5619841485021901,34.810001373291016,0.13287524191430533
4150,2009-10-13,34.580001831054695,34.72999954223633,34.31999969482422,34.650001525878906,3887800.0,-0.009736436303509732,2.5652822928415047,0.30434205725275437,36.11555547391401,34.09281632557271,0.8150959697400708,1.776046509335373,2.9029983622512034,3.365635667781241,17.84769654397817,0.5999984741210866,-1.0234084297797068,-1.4864982604980383,-3.636016756877879,0.6630202358818025,-2.5612575086879588,-0.41173901230811794,1.009998321533196,26.804166281592078,0.4604063352181882,1.074759248189922,10,0.7899990081787038,1.7749996185302663,3.9774980545043874,4.814998626708977,4.8699989318847585,1,0.13851928418720916,-1.121215157096508,34.919998168945305,-1.113203201474087,34.18000030517578,1.2571430128445964,34.40999984741211,0.13851928418720916
4151,2009-10-14,36.38999938964844,36.43000030517578,34.650001525878906,34.65999984741211,4601000.0,0.05234232107438097,-1.0342887535939975,-24.714386920983436,47.56258698046058,34.67999454150389,-1.0680238523607812,-0.12959280619500646,1.028493700930916,1.5781374277473361,18.018254784821636,1.8499984741210866,-1.0023380888463365,0.3799993515014677,-1.6655444444465388,2.425543147449474,-0.6427725464725356,1.402771249475471,-2.329998016357422,98.3121968964124,71.00678079622048,1.0227718979740035,10,-1.144998550415039,-0.15999794006347656,1.7125005722045898,3.0050010681152344,2.5800018310546946,2,0.1063478702059455,2.5652822928415047,34.580001831054695,-1.121215157096508,34.919998168945305,-1.113203201474087,34.18000030517578,0.1063478702059455
4152,2009-10-15,37.45000076293945,37.47000122070313,36.0,36.16999816894531,4643300.0,0.029128919787576146,1.2272686551204817,0.7398860882584469,57.51232730498056,36.77962595376232,-2.0907963260940576,-1.2239958887615074,-0.08083649905931622,0.5229172790458989,18.504085450625453,1.470001220703132,-0.9370159576854107,1.4220006942748995,-0.6693804443715621,3.513381832921361,0.37631012495166516,2.467691263598134,-3.3425994110107453,99.41347628567028,67.77796321093419,1.0456905693232321,10,-1.6849994659423828,-1.3449993133544922,0.44499969482421875,1.9449996948242188,1.4500007629394531,3,0.04966623691479932,-1.0342887535939975,36.38999938964844,2.5652822928415047,34.580001831054695,-1.121215157096508,34.919998168945305,0.04966623691479932
4153,2009-10-16,37.2400016784668,37.45000076293945,36.56999969482422,37.45000076293945,2994000.0,-0.005607452074619768,7.380999091734787,-0.16406145226422686,53.78789593768168,38.2605734620108,-1.7847315936987513,-1.083736854081728,0.10055493828242845,0.7556855842617409,18.82635757270788,0.8800010681152344,-0.9042579802590183,1.221001434326169,-0.8465715554276656,3.2885744240800037,0.18721493944925527,2.254787929203083,-2.99809633178711,92.6984307675165,59.76270065547341,1.0337864948769164,10,-1.4750003814697266,-1.2650012969970703,0.5674991607666016,2.154998779296875,2.0,4,0.06713211297854405,1.2272686551204817,37.45000076293945,-1.0342887535939975,36.38999938964844,2.5652822928415047,34.580001831054695,0.06713211297854405
4154,2009-10-19,37.099998474121094,37.63999938964844,36.68000030517578,37.310001373291016,3355500.0,-0.0037594843725975435,1.2068971565123978,1.0000181653042688,56.12648717979649,40.45072917265037,-1.6155238910059637,-1.027110291522348,0.1758840257603822,0.9196314512784056,19.59477164448198,0.9599990844726562,-0.8735346386194536,1.1004983901977567,-0.9153693295262144,3.116366109921728,0.09256453033577117,2.1084322500597423,-2.728969292480471,83.73491068781756,47.40149152987789,1.0079338598619862,10,-1.2499980926513672,-1.1249980926513672,0.4875020980834961,2.295001983642578,1.8600006103515625,0,0.0765498724903968,7.380999091734787,37.2400016784668,1.2272686551204817,37.45000076293945,-1.0342887535939975,36.38999938964844,0.0765498724903968
4155,2009-10-20,36.08000183105469,37.099998474121094,36.04999923706055,36.79999923706055,3570400.0,-0.02749317210290181,-1.692296782460276,3.4285117436558825,49.65036364137553,42.47485737946409,-0.6655130555278248,-0.12620918863925112,1.1515480061419794,1.9597986377281842,20.120471647891875,1.0499992370605469,-0.8071915186890877,0.15200157165527628,-1.7356488062428,2.0396519495533525,-0.7918236172937583,1.0958267606043108,-1.5128344369335949,47.82613133284852,10.478380039821587,0.9438251889490369,10,-0.23000144958496094,-0.10500144958496094,1.3874988555908203,3.3149986267089844,3.5,1,0.09617508952062104,1.2068971565123978,37.099998474121094,7.380999091734787,37.2400016784668,1.2272686551204817,37.45000076293945,0.09617508952062104
4156,2009-10-21,35.43000030517578,36.5,35.380001068115234,36.20000076293945,2819000.0,-0.01801556244155833,-1.574713349264464,1.06944893320547,47.86516198966087,44.93044311340516,0.09128354157611795,0.47904546741202125,1.7535854887032585,2.6059577633841258,19.717036353995926,1.1199989318847656,-0.7954342508331891,-0.4539999008178697,-2.3451801376010764,1.437180335965337,-1.3995900192094766,0.4915902175737372,-0.6784629913230447,2.212357265231372,-37.18695317826452,0.9455901183916049,10,0.4200000762939453,0.5450000762939453,1.9800004959106445,3.9650001525878906,3.5600013732910156,2,0.11346317875070433,-1.692296782460276,36.08000183105469,1.2068971565123978,37.099998474121094,7.380999091734787,37.2400016784668,0.11346317875070433
4157,2009-10-22,35.810001373291016,36.040000915527344,35.130001068115234,35.709999084472656,2688700.0,0.010725404031670882,2.2499914850716274,-0.12987302515221624,52.134838010339124,48.05444822001986,-0.07738026372106077,0.025532917518049203,1.3400080063049273,2.204006748636232,19.133857833397393,0.9099998474121094,-0.7730026640254124,-0.026498985290530186,-1.8722138624402547,1.8192158918591943,-0.949356423865396,0.8963584532843356,-0.8851563348905387,27.091663741050276,-15.392290159953298,0.9228574385748627,10,0.1699981689453125,0.16499900817871094,1.5799989700317383,3.5849990844726562,2.9699974060058665,3,0.08824349975504364,-1.574713349264464,35.43000030517578,-1.692296782460276,36.08000183105469,1.2068971565123978,37.099998474121094,0.08824349975504364
4158,2009-10-23,35.02000045776367,35.9900016784668,34.919998168945305,35.630001068115234,2426600.0,-0.0220609015702683,-1.641967052529429,-6.099866488651536,45.64046487582519,49.59952015489266,0.9435272801128036,0.7591582621177366,2.0804351942253305,2.9689973957483815,18.586018109426018,1.0700035095214915,-0.618669644833119,-0.7559999465942369,-2.6265628665395724,1.1145629733510987,-1.6912814065669082,0.17928151337843445,2.6199989318847656,3.6765530859767575,-38.290183036374025,0.935281459972669,10,0.9599990844726562,0.9549999237060547,2.369999885559082,4.375,4.159999847412109,4,0.11079386114785361,2.2499914850716274,35.810001373291016,-1.574713349264464,35.43000030517578,-1.692296782460276,36.08000183105469,0.11079386114785361
4159,2009-10-26,34.919998168945305,35.779998779296875,34.77000045776367,35.09999847412109,3101500.0,-0.002855576456630149,-3.208363798200843,0.2950821722490432,43.6542465012462,50.43715249126291,1.1661641920765646,0.7628048121455961,2.1576936724327993,3.0511375728971473,18.309954959805474,1.0099983215332031,-0.37844068426778676,-0.7700021743774457,-2.6314448604052743,1.091440511650383,-1.70072351739136,0.16071916863646862,2.6656011962890673,6.437675488502384,-32.14779426171063,0.9307213430139133,10,1.2250022888183665,1.0550022125244212,2.4700021743774485,4.4750022888183665,4.190002441406257,0,0.12371144719484306,-1.641967052529429,35.02000045776367,2.2499914850716274,35.810001373291016,-1.574713349264464,35.43000030517578,0.12371144719484306
4160,2009-10-27,34.689998626708984,35.380001068115234,34.360000610351555,35.080001831054695,2670800.0,-0.006586470627047758,1.0606034917907228,2.1666807951511435,49.25924216550515,50.625669734045644,1.5795099984794234,0.9235946239292474,2.3592288914376027,3.265588370154248,18.108741082647473,1.020000457763679,-0.08970419591908296,-0.926001739501956,-2.8244048211453787,0.9724013421414668,-1.8752032803236673,0.02319980131975541,2.7829767822265623,15.420472452173946,-24.929563773209566,0.9492015408217123,10,1.3100013732910156,1.1700019836425781,2.672501564025879,4.7050018310546875,3.740001678466797,1,0.1230902458000116,-3.208363798200843,34.919998168945305,-1.641967052529429,35.02000045776367,2.2499914850716274,35.810001373291016,0.1230902458000116
4161,2009-10-28,33.68000030517578,35.09999847412109,33.610000610351555,34.740001678466804,3926200.0,-0.02911497150523301,-1.483328194091644,2.717929907958927,45.809414818114156,49.325346124393825,2.4190586180717375,1.8338699709845088,3.308129823590548,4.251292615764321,17.767553695587775,1.4899978637695312,0.08908948644117487,-1.813000106811522,-3.8797610723832534,0.2537608587602094,-2.8463805895973877,-0.7796196240256563,3.6061966158447234,2.880645515769267,-40.17951973042459,1.0333804827858668,10,1.9449996948242188,1.9449996948242188,3.619999885559082,5.715000152587891,4.810001373291016,2,0.17517819098630527,1.0606034917907228,34.689998626708984,-3.208363798200843,34.919998168945305,-1.641967052529429,35.02000045776367,0.17517819098630527
4162,2009-10-29,37.68999862670898,38.5,35.939998626708984,37.16999816894531,8780700.0,0.11906170680517958,1.3925210654754372,-0.4905658340320838,64.05124096834106,50.46571779446709,-1.7358600911675666,-2.137661122915297,-0.7253662074661875,0.238155422964617,17.544151537125792,4.819999694824219,0.3533388743434287,2.1029983520507756,-0.18377005424856918,4.38976675835012,0.9596141489011032,3.246382555200448,-4.079998016357422,83.43555267091239,34.10758452010779,1.1433842031496737,10,-1.634998321533196,-1.634998321533196,-0.4549989700317312,1.7050018310546946,0.6500015258789134,3,0.03449198989454394,-1.483328194091644,33.68000030517578,1.0606034917907228,34.689998626708984,-3.208363798200843,34.919998168945305,0.03449198989454394
4163,2009-10-30,37.27999877929688,37.88000106811523,37.04999923706055,37.560001373291016,3813300.0,-0.010878213381561364,-1.2432431039193157,-0.538466052892192,59.70395304407303,50.863214001608924,-1.47466698963796,-1.6674486775108548,-0.3512050345107198,0.6521807293372817,16.85618465221637,0.8300018310546804,0.401703187374963,1.6004985809326229,-0.8060578806317054,4.007055042496951,0.3972203501504552,2.8037768117147905,-3.6699981689453267,75.0510966670933,23.13547019598556,1.2032782307821646,10,-1.2249984741211009,-1.2249984741211009,-0.08999919891358132,2.1150016784667898,0.7900009155273366,4,0.0402360528196426,1.3925210654754372,37.68999862670898,-1.483328194091644,33.68000030517578,1.0606034917907228,34.689998626708984,0.0402360528196426
4164,2009-11-02,37.43000030517578,38.0,37.02999877929688,37.38999938964844,2916800.0,0.004023646212193643,-1.552627616322872,-0.14285908911323097,61.904754316949365,52.224812965561576,-1.7577848346807912,-1.7828436520866546,-0.5373306661997148,0.5243622701757502,16.254119808343297,0.9700012207031179,0.27170344845541194,1.6705001831054673,-0.8602908993514333,4.201291265562368,0.405104641877017,2.9358957243339177,-3.7221997070312582,78.1186129166134,22.07535235602937,1.265395541228451,11,-1.375,-1.375,-0.24000072479248047,1.9650001525878906,0.3100013732910156,0,0.04675394030809055,-1.2432431039193157,37.27999877929688,1.3925210654754372,37.68999862670898,-1.483328194091644,33.68000030517578,0.04675394030809055
4165,2009-11-03,37.45000076293945,37.66999816894531,36.83000183105469,37.11999893188477,1907400.0,0.0005343429762383334,1.1818181818181819,8.249856952126468,55.206291474979466,53.040494019485855,-1.7466980585770315,-1.786541631240567,-0.5636640219530378,0.531995870408629,16.208472453430613,0.839996337890625,0.18628266544766348,1.6220006942749023,-1.017158576047244,4.261159964597049,0.30242105911382566,2.941580329435979,-3.64635617675782,78.52762028389468,26.681422031265754,1.3195796351610742,11,-1.3950004577636719,-1.3950004577636719,-0.26000118255615234,1.9449996948242188,0.15999984741210938,1,0.044325762712796646,-1.552627616322872,37.43000030517578,-1.2432431039193157,37.27999877929688,1.3925210654754372,37.68999862670898,0.044325762712796646
4166,2009-11-04,37.25,38.0,37.13000106811523,37.43999862670898,3182900.0,-0.005340474202002565,-3.0465396864824537,-0.5757502196328572,48.927034937620306,52.684071455850436,-1.4096169214595733,-1.4697231056469562,-0.4156495731721037,0.7646561319620631,15.028549087736067,0.8699989318847727,0.07705958918610634,1.2999999999999972,-1.3664622986517685,3.966462298651763,-0.03323114932588567,2.63323114932588,-3.3524283055419986,51.17190119343336,5.121944602691045,1.3332311493258846,11,-1.1949996948242188,-1.1949996948242188,-0.06000041961669922,2.145000457763672,0.31999969482421875,2,0.031677860541631686,1.1818181818181819,37.45000076293945,-1.552627616322872,37.43000030517578,-1.2432431039193157,37.27999877929688,0.031677860541631686
4167,2009-11-05,37.77999877929688,37.97000122070313,37.13999938964844,37.310001373291016,2376100.0,0.014228155148909627,-1.049383762603803,-2.4736884373683714,52.80081390733696,53.47966579268508,-1.8224325457960973,-1.8280289942966021,-0.9915806584301308,0.2748817658731255,13.667472638633981,0.8300018310546946,0.1158406924459996,1.661498832702641,-1.0210785248060006,4.3440761902112826,0.32021015394832375,3.002787511456958,-3.7903785187280405,81.19644743534627,39.3515912315402,1.3412886787543197,11,-1.7249984741211009,-1.7249984741211009,-0.6949987411499094,1.535001754760735,0.1399993896484304,3,0.01879308952119363,-3.0465396864824537,37.25,1.1818181818181819,37.45000076293945,-1.552627616322872,37.43000030517578,0.01879308952119363
4168,2009-11-06,38.43999862670898,38.7599983215332,37.61000061035156,37.7400016784668,3285100.0,0.017469557139683456,-1.3958308498040992,1.4893634290259106,56.59448903894031,54.91747051909554,-2.1750140774947724,-2.2688413968587753,-1.6885339359212637,-0.3660352041333752,12.236282172369723,1.1499977111816406,0.24887269033295922,2.1084987640380817,-0.6023467848580495,4.819344312934213,0.7530759895900161,3.4639215384861473,-4.3601707713515125,83.4196747816424,44.93732749048161,1.3554227744480667,11,-2.2549991607665945,-2.2549991607665945,-1.3549985885620046,0.8750019073486399,-0.9199981689453054,4,-0.0026014172136730185,-1.049383762603803,37.77999877929688,-3.0465396864824537,37.25,1.1818181818181819,37.45000076293945,-0.0026014172136730185
4169,2009-11-09,39.560001373291016,39.560001373291016,38.599998474121094,38.77000045776367,2573100.0,0.02913638882920866,1.430384269945049,1.1285776566757608,66.95905226020686,56.8841160851735,-2.869359285639156,-3.186791784483667,-2.8390403181265498,-1.465358061554788,12.278152589643872,1.1200027465820384,0.3482237386417779,2.9965013504028306,0.013720925919777471,5.979281774885884,1.505111138161304,4.487891562644357,-5.292966699286524,100.0,60.109523635508694,1.4913902122415255,11,-2.9750003814697266,-2.9750003814697266,-2.7775020599365234,-0.46500205993652344,-1.9300003051757884,0,-0.037664348502090106,-1.3958308498040992,38.43999862670898,-1.049383762603803,37.77999877929688,-3.0465396864824537,37.25,-0.037664348502090106
4170,2009-11-10,39.36999893188477,39.709999084472656,39.150001525878906,39.2599983215332,1774700.0,-0.0048028926898502355,-2.3939842323075857,0.13924111756015076,70.1020197250852,59.583294408170275,-2.1743404030568456,-2.7610981173545355,-2.6685159602896675,-1.2582850865523412,12.157217293039652,0.55999755859375,0.596550645902802,2.5669990539550867,-0.5128375095870013,5.6468356174971746,1.0270807721840427,4.106917335726131,-4.785386255923086,86.82168937990453,40.42338407858161,1.5399182817710424,11,-1.5450000762939524,-2.7099990844726634,-2.732499122619636,-0.27499961853028054,-2.020000457763679,1,-0.04140201416408684,1.430384269945049,39.560001373291016,-1.3958308498040992,38.43999862670898,-1.049383762603803,37.77999877929688,-0.04140201416408684
4171,2009-11-11,40.2599983215332,40.400001525878906,39.400001525878906,39.52000045776367,3362900.0,0.022606030322435355,-1.040825223822499,6.727215980024535,71.58096367122441,60.4199302640462,-2.2717044903382657,-3.527139524047058,-3.5419405213453032,-2.125066929978999,13.603793782290266,1.0300025939941335,0.9262157450552948,3.26349849700928,-0.17274921862590276,6.699746212644463,1.5453746391916923,4.981622354826868,-5.265354732890636,95.70542599375139,44.92901720885682,1.7181238578175908,11,-1.6449966430664062,-3.2549972534179688,-3.697498321533203,-1.164999008178711,-2.7099990844726562,2,-0.06582210187933069,-2.3939842323075857,39.36999893188477,1.430384269945049,39.560001373291016,-1.3958308498040992,38.43999862670898,-0.06582210187933069
4172,2009-11-12,39.310001373291016,39.9900016784668,39.150001525878906,39.91999816894531,1928000.0,-0.02359654713979653,1.239989013727754,-0.8243223737795511,70.48710800073461,61.61805859256416,-1.1932241627300115,-2.5620066758420066,-2.5896122459866504,-1.147241297156313,14.152681081686724,1.1099967956542969,1.220530814418936,2.220501518249513,-1.3648690029164072,5.8058720394154335,0.4278162576665494,4.013186778832477,-3.7748219909248135,60.931906992515536,4.02428126296838,1.7926852605829608,11,-0.6949996948242188,-2.3050003051757812,-3.1725006103515625,-0.6200008392333984,-1.1400032043457031,3,-0.04426358732332769,-1.040825223822499,40.2599983215332,-2.3939842323075857,39.36999893188477,1.430384269945049,39.560001373291016,-0.04426358732332769
4173,2009-11-13,39.7400016784668,39.88999938964844,39.150001525878906,39.29999923706055,1555500.0,0.010938699825839837,1.0,-0.7213192668238414,72.3148326389761,62.774733961678244,-1.3830149639307763,-2.9461613415625365,-3.017072130394311,-1.5439155786058905,14.731230932785433,0.7399978637695312,1.6818805069329272,2.5255018234252944,-1.2511772397295573,6.302180886580146,0.637162291847865,4.413841355002724,-3.718340081749325,63.33340397575552,0.039947669098275185,1.8883395315774267,11,-1.125,-2.7350006103515625,-3.677501678466797,-1.1250019073486328,-1.4099998474121094,4,-0.04579777132993068,1.239989013727754,39.310001373291016,-1.040825223822499,40.2599983215332,-2.3939842323075857,39.36999893188477,-0.04579777132993068
4174,2009-11-16,39.93999862670898,40.18999862670898,39.7599983215332,39.7599983215332,1286000.0,0.005032635626448734,-3.7777730682828863,0.4090893327784552,74.37326664990144,64.9043978700029,-1.3293179391143681,-3.080418077577214,-3.206349462247182,-1.7261700425097146,15.25076133027436,0.4499969482421804,1.6137824428445953,2.583498764038076,-1.3838057826319528,6.550803310708105,0.5998464907030581,4.567151037373094,-3.4805030370753585,63.19976806640568,-5.89527754535483,1.9836522733350155,11,-1.174997329711907,-2.934997558593743,-4.007497787475579,-1.4449977874755788,-1.5499992370605398,0,-0.06059084256770575,1.0,39.7400016784668,1.239989013727754,39.310001373291016,-1.040825223822499,40.2599983215332,-0.06059084256770575
4175,2009-11-17,39.54999923706055,39.9900016784668,39.18000030517578,39.810001373291016,1175400.0,-0.009764632024489517,1.6128960807235588,-1.4444538634341264,78.91625741658136,68.23653370099858,-0.681806442450565,-2.547750540857713,-2.8441135085597438,-1.3185997690409295,16.224719950118306,0.8100013732910156,1.6467274220515549,2.0199995040893555,-2.0151773633440158,6.055176371522727,0.002411070372666302,4.037587937806045,-2.6964530538024007,31.999816894531254,-43.592548829250006,2.0175884337166865,11,-0.779998779296875,-2.5449981689453125,-3.687498092651367,-1.0549983978271484,-1.0099983215332031,1,-0.04854609876063343,-3.7777730682828863,39.93999862670898,1.0,39.7400016784668,1.239989013727754,39.310001373291016,-0.04854609876063343
4176,2009-11-18,39.45000076293945,39.63999938964844,39.0,39.29999923706055,1265800.0,-0.0025284064740863643,1.415097598894455,-0.5769242055224625,64.10258604774015,69.49228616104338,-0.2647620918922655,-2.2463114293775845,-2.750401540767882,-1.2110138400445791,17.71110083892743,0.6399993896484375,1.6468814589858098,1.719001007080081,-2.2760218133223518,5.714023827482514,-0.27851040312113184,3.716512417281294,-2.241809045419231,37.815233802744885,-35.26547022630764,1.997511410201215,11,-0.44499969482421875,-2.4449996948242188,-3.5874996185302734,-1.2900009155273438,-1.1199989318847656,2,-0.0532319961522324,1.6128960807235588,39.54999923706055,-3.7777730682828863,39.93999862670898,1.0,39.7400016784668,-0.0532319961522324
4177,2009-11-19,38.97000122070313,39.43000030517578,38.68999862670898,39.20000076293945,1348200.0,-0.01216728854127802,1.144936670370821,-1.5333146838919216,63.39146668214319,70.24750589917704,0.44900917157301024,-1.5994382969993879,-2.264987248712764,-0.7242249467223516,18.92553208538896,0.7600021362304759,1.7570873590012113,1.0810014724731545,-2.8434587917527807,5.00546173669909,-0.8812286596398167,3.0432316045861256,-1.442628522347043,18.66683959961032,-51.927138307735,1.9622301321129678,11,0.5299987792968679,-1.9650001525878977,-3.2325000762939524,-1.720001220703132,-0.6700019836425852,3,-0.036438335621303386,1.415097598894455,39.45000076293945,1.6128960807235588,39.54999923706055,-3.7777730682828863,39.93999862670898,-0.036438335621303386
4178,2009-11-20,38.900001525878906,39.150001525878906,38.5099983215332,38.650001525878906,1354800.0,-0.001796245641045524,-1.4150772286919346,-1.0869586850878548,61.79777069673692,69.6740301699026,0.6605904792090627,-1.2899932086490935,-2.166418573482318,-0.650488404835663,19.942401761251162,0.6400032043457031,1.9762540139694238,0.8170017242431626,-2.8877560130555224,4.521759461541848,-1.0353771444061834,2.6693805928925087,-1.0853659447705368,23.214472232187962,-44.509809971877544,1.8523788686493443,11,0.5549983978271484,-1.8950004577636719,-2.9650001525878906,-2.0150012969970703,-0.4200019836425781,4,-0.018766152398424607,1.144936670370821,38.97000122070313,1.415097598894455,39.45000076293945,1.6128960807235588,39.54999923706055,-0.018766152398424607
4179,2009-11-23,39.2400016784668,39.72000122070313,39.06999969482422,39.15999984741211,1254300.0,0.008740363476893442,-3.9999706564160293,0.32000732421875,63.66413867569931,68.95871005330416,0.3022048714951424,-1.3594552842045715,-2.4755665283362305,-0.9716436317713999,21.03373221666184,0.8199996948242259,2.1370319924681027,0.9410017013549776,-2.4801644428844654,4.362167845594421,-0.7695813707647403,2.6515847734746956,-1.1668295028813702,49.324439266548794,-16.329665550049327,1.710583072119721,11,0.2149982452392578,-2.2350006103515625,-3.3700008392333984,-2.530000686645508,-1.1200027465820241,0,-0.02319061693393043,-1.4150772286919346,38.900001525878906,1.144936670370821,38.97000122070313,1.415097598894455,39.45000076293945,-0.02319061693393043
4180,2009-11-24,38.959999084472656,39.38000106811523,38.7400016784668,39.18000030517578,1163800.0,-0.00713564174355763,1.0645050144588935,-2.7499523173755485,62.89592603972125,67.99370587202604,0.578799834064263,-0.7833137128510543,-2.174743992826265,-0.6866873526546016,21.678402393609637,0.6399993896484304,2.2048199216373234,0.4474990844726534,-2.5294714124582427,3.4244695814035495,-1.040986163992791,1.935984332938098,-0.6541439738578845,37.1900565897947,-29.044455160022828,1.4884852484654478,11,0.3899993896484375,-1.9549980163574219,-3.0474987030029297,-2.249998092651367,-0.45999908447265625,1,-0.014630382654484908,-3.9999706564160293,39.2400016784668,-1.4150772286919346,38.900001525878906,1.144936670370821,38.97000122070313,-0.014630382654484908
4181,2009-11-25,39.58000183105469,39.650001525878906,39.0,39.02999877929688,1090100.0,0.015913828571652466,-1.131150411486605,-2.4999999999999676,63.39287741654218,67.20545802933799,-0.16517401918822117,-0.9893649996350007,-2.785958201262531,-1.2948873956726956,21.81144869184399,0.69000244140625,2.0727822353552767,0.7725017547607393,-1.1818286230438204,2.726832132565299,-0.20466343414153698,1.7496669436630157,-1.0647320789135009,88.42983023061471,23.0928563058377,0.9771651889022782,11,-0.23000335693359375,-2.575000762939453,-3.667501449584961,-2.8700008392333984,-1.0200004577636719,2,-0.026275918833115197,1.0645050144588935,38.959999084472656,-3.9999706564160293,39.2400016784668,-1.4150772286919346,38.900001525878906,-0.026275918833115197
4182,2009-11-27,38.9900016784668,39.65999984741211,38.52000045776367,38.650001525878906,564100.0,-0.014906521609227785,-2.7999834697082404,0.6181786655569507,54.13536034253113,65.18551666306632,0.41869037321581004,-0.31302731071998835,-2.179981847320704,-0.7272121401548475,22.111227940738782,1.1399993896484375,1.9060962224240612,0.11750144958496378,-1.7655074119470413,2.000510311116969,-0.8240029811810388,1.0590058803509663,1.4099998474121094,39.66960387143532,-22.414225085702135,0.9415044307660029,11,0.3599967956542969,-1.9850006103515625,-3.0775012969970703,-2.395000457763672,-0.6000022888183594,4,-0.016927412644268003,-1.131150411486605,39.58000183105469,1.0645050144588935,38.959999084472656,-3.9999706564160293,39.2400016784668,-0.016927412644268003
4183,2009-11-30,38.77999877929688,39.0,38.22999954223633,38.810001373291016,1183600.0,-0.005386070534228682,2.7561011918607354,-0.08824288390981765,43.20555430392763,61.722437513513675,0.5343932567071548,0.01593046996414671,-1.9667520541840062,-0.5353934637443061,22.314527059463597,0.7700004577636719,1.6233196541190864,-0.16750144958495383,-1.896643428543456,1.5616405293735482,-1.0320724390642013,0.6970695398942937,1.5824027252197226,36.91265889220322,-19.53335798097958,0.8645709894792498,11,0.3300018310546804,-1.7749977111816477,-2.8024988174438548,-2.224998474121101,-0.5099983215332102,0,-0.012377502768065818,-2.7999834697082404,38.9900016784668,-1.131150411486605,39.58000183105469,1.0645050144588935,38.959999084472656,-0.012377502768065818
4184,2009-12-01,39.18000030517578,39.5,38.790000915527344,39.0,1084800.0,0.01031463482387851,-1.3666696336609743,-5.9994914176746565,48.40337308952605,58.332117032729755,0.017040776030832205,-0.25955054283297585,-2.361068869470955,-0.9480847462309256,22.605040273497806,0.7200012207031179,1.4177930271156143,0.14500007629394673,-1.4311579566698356,1.721158109257729,-0.643078940187948,0.9330790927758414,1.097105120849612,66.43360560840406,13.258607825672584,0.7880790164818928,12,-0.2049999237060547,-2.174999237060547,-3.202500343322754,-2.625,-1.25,1,-0.017866277628562965,2.7561011918607354,38.77999877929688,-2.7999834697082404,38.9900016784668,-1.131150411486605,39.58000183105469,-0.017866277628562965
4185,2009-12-02,39.11000061035156,39.72000122070313,38.79999923706055,39.72000122070313,1334400.0,-0.0017866180265182496,2.0163969282336875,-3.388886534141522,38.79144764384857,55.51976832118625,0.02018577184001913,-0.06198958077349914,-2.2867253104080874,-0.9012102968934812,23.162186887536944,0.9200019836425852,1.1340214696043205,-0.007999610900881748,-1.3963666155941752,1.3803673937924117,-0.7021831132475285,0.686183891445765,1.0852205803222716,59.06040783932178,10.7998684414341,0.6941835023466465,12,-0.13500022888183594,-2.104999542236328,-3.0500001907348633,-2.5550003051757812,-0.9799995422363352,2,-0.025313261647067264,-1.3666696336609743,39.18000030517578,2.7561011918607354,38.77999877929688,-2.7999834697082404,38.9900016784668,-0.025313261647067264
4186,2009-12-03,38.43000030517578,39.2599983215332,38.41999816894531,39.2599983215332,1479100.0,-0.017386865112853034,1.0241015906866011,1.3606511243965123,40.94649931202071,53.02588305783931,0.6037768221413202,0.7493664768871184,-1.5715078359437058,-0.2507595689409783,23.362846677674394,0.8400001525878906,0.774268470530707,-0.7469999313354521,-1.8774607582445952,0.3834608955736911,-1.3122303447900237,-0.18176951788088047,1.686612019560556,13.422854875254355,-31.86194471202099,0.5652304134545708,12,0.5450000762939453,-1.4249992370605469,-2.5,-1.875,0.4199981689453125,3,0.0018214856692257975,2.0163969282336875,39.11000061035156,-1.3666696336609743,39.18000030517578,2.7561011918607354,38.77999877929688,0.0018214856692257975
4187,2009-12-04,38.4900016784668,38.93000030517578,38.099998474121094,38.52999877929688,2191500.0,0.0015613159722753789,-1.0243860457110425,0.04818939327785247,36.08019520351249,50.16837466970326,0.5235880355665827,0.7855601168013493,-1.6093756831176194,-0.3520773243958075,23.44800487347559,0.8300018310546875,0.3861774432318299,-0.7224987030029268,-1.7028715350945731,0.25787412908871943,-1.21268511904875,-0.2323122869571037,1.5511461349695423,24.074231057234385,-18.145664245476596,0.49018641604582275,12,0.4199981689453125,-0.32000160217285156,-2.865001678466797,-2.160001754760742,0.48999786376953125,4,0.0018186461878846316,1.0241015906866011,38.43000030517578,2.0163969282336875,39.11000061035156,-1.3666696336609743,39.18000030517578,0.0018186461878846316
4188,2009-12-07,38.34000015258789,38.61999893188477,38.040000915527344,38.310001373291016,1315100.0,-0.0038971556076294878,-1.0350818487237738,-0.7500238435859421,31.982040033610488,46.64814148724894,0.6546422146944266,0.977819186460593,-1.4214412577669293,-0.24803697092134058,22.967614365672183,0.579998016357429,0.24097323469560195,-0.8675003051757812,-1.8653263031481302,0.1303256927965677,-1.3664133041619593,-0.3685873061896032,1.5846787004895333,17.857094200298743,-20.812212382627,0.4989129989861754,12,0.5400009155273438,0.27500152587890625,-2.2849998474121094,-2.010000228881836,0.4500007629394531,0,0.0013041011179331097,-1.0243860457110425,38.4900016784668,1.0241015906866011,38.43000030517578,2.0163969282336875,39.11000061035156,0.0013041011179331097
4189,2009-12-08,38.06999969482422,38.33000183105469,37.56999969482422,38.0,1207300.0,-0.007042265432684047,1.5762611045737267,2.3334181078331637,32.87041983637458,43.31197413132153,0.8283324935105014,1.191560929917273,-1.1290807779576824,-0.020286148666500026,21.793831923373396,0.7700004577636719,0.12085532527364506,-1.0630006790161133,-2.166870929852614,0.04086957182038731,-1.61493580443436,-0.5110655535978665,1.7039049232491976,23.25579744859026,-15.585588432847647,0.5519351254182497,12,0.5750007629394531,0.5450019836425781,-2.0149993896484375,-1.739999771118164,0.1399993896484375,1,0.00525350051333584,-1.0350818487237738,38.34000015258789,-1.0243860457110425,38.4900016784668,1.0241015906866011,38.43000030517578,0.00525350051333584
4190,2009-12-09,37.7400016784668,38.02000045776367,37.43999862670898,37.95000076293945,923700.0,-0.00866819067514435,2.3143106267030378,-3.0,31.208845381879584,39.73597057191457,1.0807243809668847,1.4684717161270555,-0.7649444678501922,0.25968555016937245,20.517144464440513,0.6300010681152415,0.004453752463746241,-1.3114988327026396,-2.571360793999105,-0.05163687140617412,-1.9414298133508723,-0.6815678520544068,1.8135124472817026,16.483686926485646,-21.55856485091497,0.6299309806482325,12,0.8399982452392578,0.875,-1.6850013732910156,-1.4100017547607422,0.8699989318847656,2,0.0050344095988048565,1.5762611045737267,38.06999969482422,-1.0350818487237738,38.34000015258789,-1.0243860457110425,38.4900016784668,0.0050344095988048565
4191,2009-12-10,37.61000061035156,38.08000183105469,37.5,37.75,1108800.0,-0.003444649240421427,-2.2222269317170347,0.6666666666666666,33.80956359990107,37.47754871162235,1.0078831222309503,1.4648667703321294,-0.6006447738100675,0.33903517440521114,18.752919421718353,0.5800018310546875,-0.1704190781129924,-1.309000015258789,-2.5909211377332113,-0.027078892784366815,-1.9499605764960037,-0.6680394540215744,1.6898916555121914,11.409516250848489,-27.882181556344072,0.640960561237212,12,0.9699993133544922,1.1550006866455078,-1.5550003051757812,-1.2800006866455078,0.3400001525878906,3,0.013826122024059195,2.3143106267030378,37.7400016784668,1.5762611045737267,38.06999969482422,-1.0350818487237738,38.34000015258789,0.013826122024059195
4192,2009-12-11,37.56999969482422,38.0,37.47000122070313,37.95000076293945,1142800.0,-0.001063571254405482,1.2083303530982228,2.714305177111717,34.052787189976755,36.46057458785003,0.9222594245864641,1.4417464256729602,-0.5154644331104521,0.3271587633381614,17.18922036096931,0.5299987792968679,-0.33212498048836636,-1.2620008468627901,-2.6628517172224733,0.13885002349689302,-1.9624262820426353,-0.561575411682945,1.506705334340964,11.017036821517943,-29.056316381334362,0.7004254351798418,12,1.010000228881836,1.2000007629394531,-1.5149993896484375,-1.239999771118164,0.2700004577636719,4,0.03406970427719247,-2.2222269317170347,37.61000061035156,2.3143106267030378,37.7400016784668,1.5762611045737267,38.06999969482422,0.03406970427719247
4193,2009-12-14,37.91999816894531,38.040000915527344,37.650001525878906,37.77000045776367,1383600.0,0.009315903033379813,-1.0000195627720447,-0.3947297093811173,34.21052871738004,34.88359187983381,0.48884851972908194,0.9996598383135478,-0.8030345228832516,-0.0738471218478125,15.523381178340001,0.470001220703125,-0.551463480880507,-0.8210021972656278,-2.209904197480192,0.5678998029489364,-1.5154531973729135,-0.12655119715834218,0.9603020919251222,53.932338658174714,14.408345469878483,0.6944510001072822,12,0.6600017547607422,1.0000019073486328,-1.8649978637695312,-1.5899982452392578,-0.05999755859375,0,0.02795362406317592,1.2083303530982228,37.56999969482422,-2.2222269317170347,37.61000061035156,2.3143106267030378,37.7400016784668,0.02795362406317592
4194,2009-12-15,37.52000045776367,37.95000076293945,37.459999084472656,37.709999084472656,973800.0,-0.010548463356974014,-2.1612871469882484,-1.266676839347931,33.2558566598741,34.268526214947755,0.7024862781142929,1.2744007173907335,-0.35686451528695784,0.2727783687510694,13.666211890150388,0.4900016784667969,-0.6729074781833759,-1.1000000000000014,-2.470624600631403,0.27062460063140037,-1.7853123003157023,-0.4146876996843005,1.1874636070073876,12.50022351629978,-26.190477370967063,0.6853123003157023,12,0.8299980163574219,1.3999996185302734,-1.335000991821289,-1.1900005340576172,1.0600013732910156,1,0.03384862586004789,-1.0000195627720447,37.91999816894531,1.2083303530982228,37.56999969482422,-2.2222269317170347,37.61000061035156,0.03384862586004789
4195,2009-12-16,37.63000106811523,37.97000122070313,37.59000015258789,37.650001525878906,1330400.0,0.0029317859544106817,-6.5998474156018965,0.10526632802621845,24.274428374870297,32.41607388859771,0.40283205522467824,1.0679371533259996,-0.4265221200652789,0.12547048939735106,12.389030046719224,0.45000076293946023,-0.7020206063667587,-0.8939994812011776,-2.259305496167393,0.4713065337650377,-1.5766524886842816,-0.21134647371807347,0.9253671440883835,27.419553313233337,-4.773784953260709,0.6826530074831065,12,0.5549983978271555,1.289999008178718,-1.0450000762939382,-1.0450000762939382,0.829998016357429,2,0.01541318096982125,-2.1612871469882484,37.52000045776367,-1.0000195627720447,37.91999816894531,1.2083303530982228,37.56999969482422,0.01541318096982125
4196,2009-12-17,37.349998474121094,37.61999893188477,37.2400016784668,37.540000915527344,829000.0,-0.007440940367960502,1.171422343324203,9.499904634747722,26.436784129138005,31.344583769222773,0.5738745953914872,1.2464524679736684,-0.06765621516949949,0.35370450568925804,11.406557656970026,0.3899993896484304,-0.8138958713172713,-1.0690019607543917,-2.457267932554018,0.3192640110452345,-1.7631349466542048,-0.3748689748545786,1.0715253878231579,13.749612569439476,-16.775202876164883,0.6941329858998149,12,0.5800018310546875,1.4700031280517578,-0.1074991226196289,-0.6899986267089844,0.9200019836425781,3,0.0337349983321551,-6.5998474156018965,37.63000106811523,-2.1612871469882484,37.52000045776367,-1.0000195627720447,37.91999816894531,0.0337349983321551
4197,2009-12-18,37.54999923706055,37.61000061035156,36.90999984741211,37.5099983215332,1752500.0,0.005354772988224621,7.749809269502194,-0.21052842916800513,32.27668937525881,31.37732258496147,0.25313156526740954,0.9851218393485652,-0.17194843260571702,0.10736272733650765,10.86528721784096,0.7000007629394531,-0.8683140090150943,-0.7980010986328097,-2.212611506172138,0.6166093089065185,-1.5053063024024738,-0.09069589486314555,0.7061115191968597,56.63706059286417,25.808216029642296,0.707305203769665,12,0.07000160217285156,1.0,0.26000213623046875,-0.5449981689453125,0.18000030517578125,4,0.010652504234517135,1.171422343324203,37.349998474121094,-6.5998474156018965,37.63000106811523,-2.1612871469882484,37.52000045776367,0.010652504234517135
4198,2009-12-21,38.16999816894531,38.459999084472656,37.43000030517578,37.72000122070313,1155300.0,0.016511290132673162,1.0,11.249666221628662,36.3143432522288,31.759980742278607,-0.43976402380877033,0.3242533993567278,-0.6796463672568223,-0.5825075895994161,10.12213012722469,1.029998779296875,-0.8806285233256261,-0.1415019989013686,-1.5336352794730317,1.2506312816702945,-0.8375686391871966,0.5545646413844594,-1.2599983215332031,81.29025430507257,52.69461797719513,0.6960666402858315,12,-0.4849987030029297,0.3800010681152344,-0.3599967956542969,-1.1649971008300781,-0.3699989318847656,0,-0.00864548158731393,7.749809269502194,37.54999923706055,1.171422343324203,37.349998474121094,-6.5998474156018965,37.63000106811523,-0.00864548158731393
4199,2009-12-22,38.33000183105469,38.63000106811523,38.16999816894531,38.31999969482422,1008700.0,0.004191869787396385,-1.967710973838952,0.022227120138347642,39.682573321788304,32.70150606893513,-0.6247019010882795,0.09758239091343768,-0.7470303650564389,-0.7872527974370414,8.961000565457757,0.46000289916991477,-0.8738966048531864,0.0640016555786147,-1.2580771586068238,1.3860804697640532,-0.597037751514101,0.7250410626713304,-1.4200019836425781,82.55819627047106,55.427823188838346,0.661039407092719,12,-0.5600013732910156,0.21999740600585938,-0.5200004577636719,-1.3250007629394531,-0.09000015258789062,1,-0.012261967081940828,1.0,38.16999816894531,7.749809269502194,37.54999923706055,1.171422343324203,37.349998474121094,-0.012261967081940828
4200,2009-12-23,38.38999938964844,38.61000061035156,38.02999877929688,38.38999938964844,717600.0,0.0015652897398283905,1.636357331113853,0.0,49.367074854896806,34.43011843060132,-0.6512912272988984,-0.0077025418230292075,-0.7008406905138926,-0.875970450482427,8.056688894681825,0.5800018310546804,-0.8346932277251682,0.15249919891357422,-1.1305879658395313,1.4355863636666797,-0.48904438346298207,0.7940427812901305,-1.4111994934082048,86.04642394563652,54.820006698047756,0.6415435823765532,12,-0.6199989318847656,0.060001373291015625,-0.5049982070922852,-1.3849983215332031,0.45999908447265625,2,0.004949269195807293,-1.967710973838952,38.33000183105469,1.0,38.16999816894531,7.749809269502194,37.54999923706055,0.004949269195807293
4201,2009-12-24,38.540000915527344,38.68000030517578,38.20000076293945,38.459999084472656,323600.0,0.003907307326484366,1.666659602424448,100.0,50.76921812882863,36.28749964602931,-0.7325326395551528,-0.2525622319387679,-0.7990731601866585,-1.045169766116878,6.917334430422331,0.4799995422363281,-0.7784180954704425,0.35450077056884766,-0.7745511029964192,1.4835526441341145,-0.2100251662137893,0.9190267073514846,-1.4951529724121144,92.09043200896562,57.482454008724204,0.5645259367826344,12,-0.7450008392333984,-0.22500038146972656,-0.6525001525878906,-1.5349998474121094,0.3899993896484375,3,-0.002075812899694496,1.636357331113853,38.38999938964844,-1.967710973838952,38.33000183105469,1.0,38.16999816894531,-0.002075812899694496
4202,2009-12-28,38.33000183105469,38.66999816894531,38.22999954223633,38.61999893188477,611000.0,-0.005448860391387589,1.256428815963222,-3.6248807934389595,49.84896801533254,38.025104012468475,-0.45079599771216294,-0.09965317761865577,-0.5728501020606984,-0.8537087591959676,6.27339052561682,0.4399986267089844,-0.6845093651520031,0.17750167846679688,-0.8894150955422688,1.2444184524758626,-0.35595670853773953,0.7109600654713333,-1.1870447462158253,72.0001220703125,33.81616753027257,0.5334583870045344,12,-0.5350017547607422,-0.015001296997070312,-0.3250007629394531,-1.3250007629394531,-0.050003051757805395,0,-0.0015653892623194166,1.666659602424448,38.540000915527344,1.636357331113853,38.38999938964844,-1.967710973838952,38.33000183105469,-0.0015653892623194166
4203,2009-12-29,38.29999923706055,38.41999816894531,38.11000061035156,38.38000106811523,399600.0,-0.0007827443924052213,2.875065566735015,0.27587114086893916,53.74591660112107,40.30177733927369,-0.4036720455807057,-0.11326173330373024,-0.5198677300694357,-0.8306315470568961,5.8640010034739385,0.30999755859375,-0.5974291628949402,0.17149906158446981,-0.8568834842781143,1.199881607447054,-0.34269221134682226,0.6856903345157619,-1.0648195590014709,41.538434451916686,1.4056025318619163,0.5141912729312917,12,-0.5049991607666016,0.015001296997070312,-0.04749870300292969,-1.2949981689453125,0.17000198364258523,1,-0.01488249885583981,1.256428815963222,38.33000183105469,1.666659602424448,38.540000915527344,1.636357331113853,38.38999938964844,-0.01488249885583981
4204,2009-12-30,38.47999954223633,38.709999084472656,38.29999923706055,38.29999923706055,641600.0,0.0046997469650496,-3.5555461365659307,-2.2499523173757483,62.67117113586311,44.56808209049512,-0.48408218659316304,-0.3672208228541223,-0.6698094324782815,-1.0333463429152658,5.127156299534041,0.4099998474121094,-0.4979464103015303,0.38649940490722656,-0.533095456309141,1.3060942661235941,-0.07329802570095723,0.8462968355154104,-1.1581306265502462,66.17655308597615,22.09999815311081,0.459797430608185,12,-0.6700000762939453,-0.16499900817871094,-0.2499990463256836,-1.4749984741210938,-0.29000091552735086,2,-0.017671525812504307,2.875065566735015,38.29999923706055,1.256428815963222,38.33000183105469,1.666659602424448,38.540000915527344,-0.017671525812504307
4205,2009-12-31,38.11999893188477,38.70000076293945,38.11999893188477,38.650001525878906,694300.0,-0.00935552532833095,-1.1886754428266368,-2.94445386343403,58.095197728139865,48.08568360149533,-0.05282051815561317,-0.0897953572587582,-0.2504311433305517,-0.6817784228490211,4.064553776011458,0.5800018310546804,-0.4284554178494844,0.07599887847901243,-0.7101019152422268,0.8620996722002516,-0.3170515183816036,0.4690492753396285,-0.6870796026957677,1.6663911600535728,-44.6197090528492,0.39305039686061893,12,-0.3099994659423899,0.19500160217284446,0.1100015640258718,-1.1149978637695384,0.7600021362304545,3,0.0031480259691625267,-3.5555461365659307,38.47999954223633,2.875065566735015,38.29999923706055,1.256428815963222,38.33000183105469,0.0031480259691625267
4206,2010-01-04,38.5,39.2400016784668,38.099998474121094,39.2400016784668,1278200.0,0.009968548760828533,2.0810827529679825,1.3962227484399592,63.32376563586214,51.535358741562355,-0.28221694305916856,-0.48937378569306134,-0.5444599500235086,-1.0656930072414852,3.652421881331447,1.1400032043457031,-0.306015208767775,0.45249996185302876,-0.3414214758667171,1.2464213995727746,0.055539242993155824,0.8494606807129017,-0.9649142903883003,35.08775452157472,-15.012761229600912,0.3969607188598713,1,-0.16499900817871094,-0.1849994659423828,-0.32250022888183594,-1.4949989318847656,0.5200004577636719,0,0.009090869457690776,-1.1886754428266368,38.11999893188477,-3.5555461365659307,38.47999954223633,2.875065566735015,38.29999923706055,0.009090869457690776
4207,2010-01-05,38.560001373291016,38.56999969482422,38.06999969482422,38.349998474121094,1134100.0,0.0015584772283381287,3.3478347403512845,-0.2837870578956322,60.000023841795475,54.167101029291985,-0.20549263533929008,-0.5732530529513227,-0.528269723352409,-1.1238698895393568,3.562870816108071,0.5,-0.1488352111540152,0.5090013504028335,-0.2937024165474824,1.3117051173531493,0.10764946692767552,0.9103532338779914,-0.8544240667938041,41.88041433410823,-7.415860129428658,0.4013518834751587,1,0.07499885559082031,-0.24500083923339844,-0.38250160217285156,-1.5550003051757812,0.9599990844726562,1,0.009595407642828846,2.0810827529679825,38.5,-1.1886754428266368,38.11999893188477,-3.5555461365659307,38.47999954223633,0.009595407642828846
4208,2010-01-06,38.38999938964844,38.75,38.18000030517578,38.43999862670898,1105000.0,-0.004408764978943491,-1.4255440031816373,-0.23808831810499603,64.64638420901898,56.94085779453984,-0.0011193388372490176,-0.4208925732149993,-0.25701268472798233,-0.9560471818819138,3.62181800366384,0.5699996948242188,0.01783446006582068,0.3364994049072294,-0.47029514306434805,1.1432939528788069,-0.06689786907855932,0.7398966788930181,-0.5309796459542682,27.350354896661006,-25.50153859261965,0.4033972739857901,1,0.24500083923339844,-0.07499885559082031,-0.21249961853027344,-1.3849983215332031,1.4099998474121094,2,-0.002865345457161328,3.3478347403512845,38.560001373291016,2.0810827529679825,38.5,-1.1886754428266368,38.11999893188477,-0.002865345457161328
4209,2010-01-07,38.27000045776367,38.58000183105469,38.150001525878906,38.22000122070313,695300.0,-0.003125786241015782,-3.526351717630052,-1.0,60.73820520435457,58.20431672225737,0.12233853679808249,-0.30055125109607417,-0.031841570149495624,-0.8245770410531037,4.159854759336453,0.43000030517578125,0.1530423809339112,0.20650043487548686,-0.606092303365763,1.0190931731167368,-0.19979593424513808,0.6127968039961118,-0.2728825205922405,17.09405332090027,-37.36484888826554,0.4062963691206265,1,0.38500022888183594,0.04500007629394531,-0.21249961853027344,-1.2649993896484375,1.5799980163574219,3,0.005226045480720254,-1.4255440031816373,38.38999938964844,3.3478347403512845,38.560001373291016,2.0810827529679825,38.5,0.005226045480720254
4210,2010-01-08,37.93000030517578,38.310001373291016,37.88999938964844,38.11000061035156,875000.0,-0.008884247413666224,-2.230757944775375,-3.6000610360880985,59.53947698639767,59.178789928653934,0.4360847957408964,0.05735349864962558,0.4189630633247319,-0.47624364606770797,4.424920259977105,0.4200019836425781,0.22690804183156388,-0.14299964904785156,-0.9440284708605873,0.6580291727648842,-0.5435140599542194,0.2575147618585163,1.3100013732910156,2.9630257562271294,-54.305367745304984,0.4005144109063691,1,0.6350002288818359,0.38500022888183594,0.06000041961669922,-0.9249992370605469,2.8600006103515625,4,0.006854688094946271,-3.526351717630052,38.27000045776367,-1.4255440031816373,38.38999938964844,3.3478347403512845,38.560001373291016,0.006854688094946271
4211,2010-01-11,38.13000106811523,38.16999816894531,37.54999923706055,37.93000030517578,778200.0,0.005272891150284398,3.4286434420087466,-1.1111134658584778,59.53947698639758,60.255513147661155,0.1920002978972235,-0.10718827947614784,0.36693560217408816,-0.6767228919571906,4.578452149445895,0.6199989318847656,0.28193553737629173,0.031001091003410863,-0.7399429351284681,0.8019451171352898,-0.35447092206253217,0.4164731040693539,1.083000564575201,48.33345519164014,-8.64240568379742,0.3854720130659408,1,0.2649993896484446,-0.04500198364257102,-0.1400003433227468,-1.124999999999993,0.22999954223633523,0,0.01966955098323253,-2.230757944775375,37.93000030517578,-3.526351717630052,38.27000045776367,-1.4255440031816373,38.38999938964844,0.01966955098323253
4212,2010-01-12,38.849998474121094,39.459999084472656,38.66999816894531,38.900001525878906,1660700.0,0.018882700913636752,-2.853628582061779,-0.2500143050601855,60.82800613265889,61.04241198449869,-0.4989483236691541,-0.7656287728652131,-0.32294518984379295,-1.3968490312687365,5.291093586806269,1.329998016357429,0.30592269339570777,0.6869985580444364,-0.11108102964814037,1.4850781457370132,0.2879587641981445,1.0860383518907284,-1.2999992370605469,68.06279271812181,13.577499206768124,0.39903979384628996,1,-0.3449993133544922,-0.6649990081787109,-0.8599977493286133,-1.8449974060058594,0.060001373291015625,1,0.0043758556066821885,3.4286434420087466,38.13000106811523,-2.230757944775375,37.93000030517578,-3.526351717630052,38.27000045776367,0.0043758556066821885
4213,2010-01-13,38.97999954223633,39.209999084472656,38.75,38.95000076293945,1386200.0,0.0033462309709439975,-1.139529107006618,-0.5999389685688129,60.45010910509297,60.795627314413125,-0.5837332915317219,-0.8560348127152366,-0.407480538130244,-1.5297369210467338,6.092777048590578,0.45999908447265625,0.31755792757748225,0.7639995574951186,-0.10386906933878493,1.6318681843290221,0.3300652440781704,1.1979338709120668,-1.4300003051757812,74.86913190664976,22.946146928394732,0.43393431341695154,1,-0.47500038146972656,-0.7950000762939453,-0.4399995803833008,-1.9749984741210938,-0.259998321533196,2,0.013853281730858757,-2.853628582061779,38.849998474121094,3.4286434420087466,38.13000106811523,-2.230757944775375,37.93000030517578,0.013853281730858757
4214,2010-01-14,38.790000915527344,38.97999954223633,38.459999084472656,38.77000045776367,684800.0,-0.004874259336589137,1.6000171662359213,0.6667090539165819,56.172852588102906,60.582033409964566,-0.3856966759425191,-0.5966005645150716,-0.17812232493903934,-1.3443979568968416,6.530493192153131,0.5200004577636719,0.3456762923130796,0.5105009078979492,-0.3283074508319146,1.349309266627813,0.09109672853301731,0.9299050872628811,-1.2018016815185533,64.9215590329442,16.59969647036246,0.4194041793649305,1,-0.2850017547607422,-0.6050014495849609,-0.042499542236328125,-1.7849998474121094,-0.19000244140625,3,0.026037594681491916,-1.139529107006618,38.97999954223633,-2.853628582061779,38.849998474121094,3.4286434420087466,38.13000106811523,0.026037594681491916
4215,2010-01-15,38.209999084472656,39.150001525878906,38.02000045776367,38.45000076293945,1359300.0,-0.01495235414708429,-2.645171015634133,-11.999809269502194,45.50406935046305,58.60206715603134,0.23290689481837035,0.030652765862200226,0.43466615687719923,-0.7574666786970568,6.782910326370148,1.1300010681152344,0.3486741411019594,-0.0985008239746108,-0.8809745085696008,0.6839728606203792,-0.4897376662721058,0.2927360183228842,-0.5843638534545903,34.55496859365482,-7.890472304967403,0.3912368422974938,1,0.2950000762939453,-0.024999618530273438,0.4200019836425781,-1.2049980163574219,1.0800018310546875,4,0.042920686441860756,1.6000171662359213,38.790000915527344,-1.139529107006618,38.97999954223633,-2.853628582061779,38.849998474121094,0.042920686441860756
4216,2010-01-19,38.61000061035156,38.709999084472656,38.0,38.209999084472656,924200.0,0.010468503937794083,1.3666696336609743,-1.6666613685130731,53.62691945076383,57.8939444459167,-0.16746036589658786,-0.2847097916840511,0.07922293296768146,-1.1695384006799827,6.590016806397295,0.7099990844726562,0.31581035699547755,0.23850059509277344,-0.41055644937544145,0.8875576395609883,-0.08602792714133756,0.5630291173268844,-0.9476781022644047,41.7808899223996,2.946937066929827,0.3245285222341081,1,-0.10500144958496094,-0.4250011444091797,-0.012499809265136719,-1.6049995422363281,0.8899993896484375,1,0.05646206347355798,-2.645171015634133,38.209999084472656,1.6000171662359213,38.790000915527344,-1.139529107006618,38.97999954223633,0.05646206347355798
4217,2010-01-20,37.95000076293945,38.36000061035156,37.70000076293945,38.25,989700.0,-0.0170940128717626,1.538458716942376,-0.7499952316466078,46.10247164893272,55.83350971701823,0.4435559026943068,0.4287773096711902,0.7599444632903669,-0.5250900994214973,5.8320943530692,0.9099998474121094,0.3079280282613439,-0.44149932861328267,-1.0026737556135856,0.11967509838702028,-0.7220865421134377,-0.16091211511312764,-0.2517247233245854,16.55630979418296,-21.029409618848703,0.280587213500152,1,0.5549983978271484,0.2349987030029297,0.7224998474121094,-0.9449996948242188,1.3499984741210938,2,0.010803684826602211,1.3666696336609743,38.61000061035156,-2.645171015634133,38.209999084472656,1.6000171662359213,38.790000915527344,0.010803684826602211
4218,2010-01-21,37.84000015258789,38.43000030517578,37.56999969482422,37.849998474121094,1404700.0,-0.0028985667494105805,-2.12727928477795,0.033327823201047775,42.76019739737872,53.835953294020925,0.5222552742643032,0.5404993742528603,0.8685387530561641,-0.4303208702367769,6.150508904426639,0.8600006103515625,0.24096063443290205,-0.5350000381469755,-1.141195881025503,0.07119580473155196,-0.8380979595862428,-0.23190211670770822,1.6199989318847656,17.088616763402126,-16.183236182095445,0.30309792143926456,1,0.6649990081787109,0.3449993133544922,0.8350000381469727,-0.8349990844726562,1.7299995422363281,3,0.02827694742361264,1.538458716942376,37.95000076293945,1.3666696336609743,38.61000061035156,-2.645171015634133,38.209999084472656,0.02827694742361264
4219,2010-01-22,37.86000061035156,38.77000045776367,37.65999984741211,37.810001373291016,1383500.0,0.0005285533214329785,-5.342819151834857,-5.0007630675314765,46.813750468655385,52.421983680938446,0.4894512242230107,0.5096101894313918,0.8112288263143341,-0.4684651311138168,6.347626804046183,1.1100006103515625,0.18318324162638078,-0.49149951934814595,-1.1400044083745868,0.15700536967829493,-0.8157519638613664,-0.1672470748349255,1.5621984863281284,18.354467053608506,-18.13389419377396,0.3242524445132199,1,0.6449985504150391,0.3249988555908203,0.8899993896484375,-0.8549995422363281,1.6699981689453196,4,0.022715282527397296,-2.12727928477795,37.84000015258789,1.538458716942376,37.95000076293945,1.3666696336609743,38.61000061035156,0.022715282527397296
4220,2010-01-25,38.58000183105469,38.86999893188477,38.349998474121094,38.72000122070313,1751400.0,0.019017464582561594,1.3636663140919607,-2.8000305180439353,50.90499690164136,51.46259700485442,-0.14376987381283612,-0.20598777785255606,0.06764065701024435,-1.1957417036058615,6.79090554934695,1.0099983215332102,0.13805766661156582,0.21900157928466513,-0.43739674262885586,0.8753999011981861,-0.10919758167209181,0.5472007402414221,0.8051532775878911,77.69251761364094,39.33220643826297,0.328199160956759,1,-0.06500244140625,-0.3950023651123047,0.05499744415283203,-1.5750007629394531,0.6799964904785156,0,0.0005183162809057063,-5.342819151834857,37.86000061035156,-2.12727928477795,37.84000015258789,1.538458716942376,37.95000076293945,0.0005183162809057063
4221,2010-01-26,38.459999084472656,38.68999862670898,37.91999816894531,38.400001525878906,1388500.0,-0.0031104909509215295,1.9615593409334866,-0.42855585831060494,48.88390481323766,50.13547463602984,0.031252325605173326,-0.09727311847531439,0.13348397070535611,-1.070852628255352,7.049605063200875,0.7700004577636648,0.11238161060782659,0.10299892425537394,-0.5497714653601022,0.7557693138708501,-0.2233862705523606,0.42938411906310847,0.8888529158935583,68.46153168988216,29.284645901985165,0.326385194807737,1,-0.06999969482421875,-0.27499961853027344,0.09250068664550781,-1.4549980163574219,1.0600013732910156,1,0.021580911357582,1.3636663140919607,38.58000183105469,-5.342819151834857,37.86000061035156,-2.12727928477795,37.84000015258789,0.021580911357582
4222,2010-01-27,38.27000045776367,38.41999816894531,37.68999862670898,38.16999816894531,1523600.0,-0.004940162018508554,2.650018596755617,1.6667726347914547,48.66667966488337,48.82620469822877,0.145641969988759,0.09275549796560512,0.29662464036464087,-0.8787792946535689,7.437298304447544,0.770000457763679,0.11269604200741412,-0.0839996337890625,-0.7378431113751063,0.5698438437969813,-0.41092137258208794,0.24292210500396294,1.043274496491705,53.846244134899216,12.629202916878121,0.3269217387930221,1,0.09000015258789062,-0.08500099182128906,0.10500049591064453,-1.2649993896484375,1.4500007629394602,2,0.03214004514041768,1.9615593409334866,38.459999084472656,1.3636663140919607,38.58000183105469,-5.342819151834857,37.86000061035156,0.03214004514041768
4223,2010-01-28,37.72999954223633,38.47999954223633,37.47000122070313,38.47999954223633,1701000.0,-0.014110292894386367,1.6933288574218561,-7.499828342551974,44.51219228532661,47.530575775698075,0.5472307753875327,0.6196328511521614,0.7890766722208369,-0.34221772414205986,8.1059788363335,1.009998321533196,0.08617013942004803,-0.5955005645751967,-1.3064516330328146,0.11545050388242117,-0.9509760988040057,-0.24002503034638778,1.548409906830429,18.5713390426724,-24.635577300135274,0.35547553422880895,1,0.5800018310546875,0.7150001525878906,0.35500049591064453,-0.7249984741210938,2.0400009155273438,3,0.041611442191158865,2.650018596755617,38.27000045776367,1.9615593409334866,38.459999084472656,1.3636663140919607,38.58000183105469,0.041611442191158865
4224,2010-01-29,37.79999923706055,38.4900016784668,37.77999877929688,38.38999938964844,1804600.0,0.0018552795036708147,-1.253973636248068,0.7866668701171875,48.6021406579812,47.87480592097786,0.3598758656432821,0.522885812973044,0.6649136554800918,-0.4124105444386572,8.407677561195452,0.7600021362304688,-0.003218215342066344,-0.4915008544921875,-1.2356082775633084,0.2526065685789334,-0.8635545660277515,-0.11944714295662351,1.4060738828716666,23.57132541873132,-23.704759749632274,0.37205371153556127,1,0.37000083923340554,0.6650009155273438,0.31750011444091797,-0.7949981689453125,1.94000244140625,4,0.046825409880651536,1.6933288574218561,37.72999954223633,2.650018596755617,38.27000045776367,1.9615593409334866,38.459999084472656,0.046825409880651536
4225,2010-02-01,38.2400016784668,38.310001373291016,37.7599983215332,38.04999923706055,1291200.0,0.011640276462621113,2.3333333333333335,-0.3220379529951831,51.12474900264149,47.59678698229761,-0.08428680452020387,0.09732451586240387,0.18731679815572022,-0.8669746788068764,9.015450317047186,0.5500030517578125,-0.09834409198995786,-0.057498550415040484,-0.7977082969206322,0.6827111960905512,-0.4276034236678399,0.3126063228377589,0.8966285654962505,63.11492581648781,15.312779593101887,0.37010487325279656,2,-0.07000160217284446,0.22499847412109375,-0.0800018310546875,-1.2350006103515625,2.0199966430664062,0,0.03373423232762285,-1.253973636248068,37.79999923706055,1.6933288574218561,37.72999954223633,2.650018596755617,38.27000045776367,0.03373423232762285
4226,2010-02-02,38.849998474121094,38.95000076293945,38.099998474121094,38.150001525878906,1478100.0,0.01595179834936533,-1.124997615823304,3.684147124959846,50.0,48.02984568797175,-0.7338297976406025,-0.5113226154676198,-0.4507375698541267,-1.4766375324262881,8.708809622948063,0.8500022888183594,-0.1558347871198933,0.5349983215332017,-0.24105077268145436,1.3110474157478578,0.14697377442587367,0.9230228686405297,0.21996660891155528,93.24308650344221,46.020789339284384,0.3880245471073295,2,-0.6399974822998047,-0.3849983215332031,-0.7399978637695312,-1.8449974060058594,1.4800033569335938,1,0.010553407040291729,2.3333333333333335,38.2400016784668,-1.253973636248068,37.79999923706055,1.6933288574218561,37.72999954223633,0.010553407040291729
4227,2010-02-03,38.93000030517578,39.02000045776367,38.4900016784668,38.650001525878906,1264200.0,0.00205924927147616,1.3043471049707263,0.4,49.47146764004475,48.77554238160131,-0.7377856767653839,-0.5925649057030142,-0.5429716439893184,-1.547214549527368,8.471992344464498,0.529998779296875,-0.12369504643123008,0.5965002059936495,-0.2206904324688992,1.4136908444561982,0.18790488676237516,1.0050955252249238,-1.4599990844726491,94.19353568466464,48.38358057733952,0.4085953192312752,2,-0.6849994659423828,-0.4650001525878906,-0.875,-1.9249992370605469,1.5,2,0.01515541094176287,-1.124997615823304,38.849998474121094,2.3333333333333335,38.2400016784668,-1.253973636248068,37.79999923706055,0.01515541094176287
4228,2010-02-04,38.27999877929688,38.81999969482422,38.13999938964844,38.61000061035156,1850100.0,-0.016696674050436178,-1.2295069665057408,-1.1785831062670047,45.08669415595399,48.5836472357456,-0.021016848456191894,0.051408869591831774,0.08924900657300583,-0.8796565983402971,7.925124674591222,0.7900009155273438,-0.17581518536677976,-0.048001289367668676,-0.865071508310912,0.7690689295755746,-0.4565363988392903,0.36053382010395296,-0.7789975738525428,41.26980763059318,-2.0349732962286993,0.4085351094716227,2,-0.03499794006348367,0.18500137329100852,-0.22499847412110086,-1.2749977111816477,2.180000305175774,3,0.03761761983610756,1.3043471049707263,38.93000030517578,-1.124997615823304,38.849998474121094,2.3333333333333335,38.2400016784668,0.03761761983610756
4229,2010-02-05,38.47000122070313,38.68000030517578,37.91999816894531,38.22000122070313,1969900.0,0.004963491313092927,1.2686692933112145,-0.7575715540759399,52.708349559006166,48.78401975323058,-0.1289517202861319,-0.12948028415089397,-0.12765396640396887,-1.051937218751256,7.51909848053464,0.7600021362304688,-0.13531549873638227,0.1320011138916115,-0.686973615466691,0.950975843249914,-0.27748625078753975,0.5414884785707628,-0.9386200302124053,56.34934090620155,11.444630701165792,0.40948736467915103,2,-0.22500038146973367,-0.00500106811524148,-0.41500091552735086,-1.4650001525878977,2.6399993896484304,4,0.03379254473121596,-1.2295069665057408,38.27999877929688,1.3043471049707263,38.93000030517578,-1.124997615823304,38.849998474121094,0.03379254473121596
4230,2010-02-08,38.18999862670898,38.83000183105469,38.18000030517578,38.43000030517578,988400.0,-0.007278465950332991,-4.000044016021832,-0.9600067138672159,45.51281058526921,48.40945372790075,0.10047734460820124,0.18024047428061607,0.13066651225920367,-0.759333526656242,7.463228049011775,0.6500015258789062,-0.07075193972223559,-0.16100139617920917,-0.9607354017511156,0.6387326093926973,-0.5608683989651624,0.23886560660674405,-0.6288450508727905,24.545445087546476,-19.897064214285095,0.3998670027859522,2,0.05500221252442117,0.27500152587891336,-0.12749862670897727,-1.184997558593743,3.7000007629394602,0,0.04058662234865307,1.2686692933112145,38.47000122070313,-1.2295069665057408,38.27999877929688,1.3043471049707263,38.93000030517578,0.04058662234865307
4231,2010-02-09,38.88000106811523,39.060001373291016,38.27999877929688,38.56999969482422,1105800.0,0.01806762152967667,1.3283590587404492,-1.291663355320603,59.872584639856335,49.65455428067553,-0.585225146554194,-0.4750489128893136,-0.5934347936982718,-1.4423345810555546,7.897198527483843,0.8700027465820384,-0.008440871172595621,0.4915010452270465,-0.33450460611898336,1.3175066965730764,0.07849821955403513,0.9045038709000579,-1.2896705546404874,84.2105439274534,34.74355538988173,0.4130028256730146,2,-0.614999771118157,-0.41500091552733664,-0.8175010681152273,-1.874999999999993,3.029998779296882,1,0.03549375554286405,-4.000044016021832,38.18999862670898,1.2686692933112145,38.47000122070313,-1.2295069665057408,38.27999877929688,0.03549375554286405
4232,2010-02-10,39.02000045776367,39.16999816894531,38.58000183105469,38.900001525878906,1568600.0,0.0036008072480033793,1.8095441375489332,0.3870916138559124,62.44722614331951,51.64733582045251,-0.6790593142115711,-0.634173568199266,-0.7475889091107462,-1.5675815357888752,6.737971633412414,0.589996337890625,-0.014361945829477918,0.6230003356933622,-0.22617539979797385,1.4721760711846983,0.19841246794769773,1.0475882034390267,-1.3708831098962833,88.00018310546875,33.01496869892948,0.42458786774566765,2,-0.5550022125244141,-0.5550003051757812,-0.6949996948242188,-2.0149993896484375,2.979999542236328,2,0.033572561709962034,1.3283590587404492,38.88000106811523,-4.000044016021832,38.18999862670898,1.2686692933112145,38.47000122070313,0.033572561709962034
4233,2010-02-11,39.52000045776367,39.61999893188477,38.650001525878906,39.349998474121094,1713000.0,0.01281394141809944,4.243244357840093,1.4166958069746003,65.90034310268595,53.5693583143086,-1.004029970331132,-1.1506375595936547,-1.2494553740784937,-2.0550409830381255,5.757546624856726,0.9699974060058665,0.013393928661407983,1.0960002899169936,0.1410262013278185,2.0509743785061687,0.6185132456224096,1.5734873342115776,-1.7796302606316061,94.1177394562933,33.07386451159041,0.4774870442945867,2,-0.8300018310546875,-0.9750003814697195,-1.0450000762939453,-2.5149993896484375,3.2399978637695312,3,0.023026311661728194,1.8095441375489332,39.02000045776367,1.3283590587404492,38.88000106811523,-4.000044016021832,38.18999862670898,0.023026311661728194
4234,2010-02-12,39.79999923706055,39.86999893188477,39.13000106811523,39.2400016784668,1368600.0,0.007084989272611919,1.1142888283378722,3.294064849096825,62.76145184832856,54.86232529716271,-1.0845454548838234,-1.4241047281996941,-1.5410007081595722,-2.3218614726214,5.327256639034235,0.7399978637695455,0.06827683782327654,1.3254991531372085,0.1978284534796657,2.453169852794751,0.7616638033084371,1.8893345029659798,-1.909258741148264,95.85800285763905,35.394939265239444,0.5638353498287705,2,-0.9050006866455078,-1.1299991607665945,-1.3249988555908203,-2.7949981689453125,3.200000762939453,4,0.016582911056881144,4.243244357840093,39.52000045776367,1.8095441375489332,39.02000045776367,1.3283590587404492,38.88000106811523,0.016582911056881144
4235,2010-02-16,39.849998474121094,40.15999984741211,39.61000061035156,39.900001525878906,1921400.0,0.0012562622617839914,-1.0754735993550988,-0.08929155313351499,64.75581112820925,56.501859866963756,-0.9858190570600698,-1.4176218819740853,-1.5999469248093021,-2.3585771776178177,5.686657792271294,0.5499992370605469,0.20119615992773277,1.2934984207153306,0.017992256960553732,2.5690045844701075,0.6557453388379457,1.9312515025927155,-1.761332134611564,83.51057461888553,23.065400092531902,0.637753081877388,2,-0.8099994659423828,-1.0349979400634766,-1.3649978637695312,-2.8449974060058594,2.19000244140625,1,0.03161862445361763,1.1142888283378722,39.79999923706055,4.243244357840093,39.52000045776367,1.8095441375489332,39.02000045776367,0.03161862445361763
4236,2010-02-17,40.790000915527344,40.97999954223633,39.75,39.84000015258789,2016600.0,0.023588518880789833,-1.1769882824763775,-18.998855660665242,73.07688276954866,59.12468377024196,-1.8122720969086572,-2.304060620556278,-2.5162361064603402,-3.2605346318402724,6.421123062506087,1.2299995422363281,0.3418031154982373,2.1245008468627944,0.5038515552506411,3.7451501384749477,1.3141762010567177,2.934825492668871,-2.452774555069503,92.08338300391802,29.531027841916057,0.8103246458060769,2,-1.3400020599365234,-1.5650005340576172,-2.3500003814697266,-3.7849998474121094,1.1699981689453125,2,0.026967355955669126,-1.0754735993550988,39.849998474121094,1.1142888283378722,39.79999923706055,4.243244357840093,39.52000045776367,0.026967355955669126
4237,2010-02-18,38.36000061035156,38.72000122070313,37.58000183105469,38.45000076293945,9171000.0,-0.05957343100354684,2.6190395456278814,-0.09473692664142276,54.28571576858779,60.146797282756836,0.5904644755752813,0.16678174498754572,-0.09220476087369889,-0.8134186006830006,6.881086073320642,3.2099990844726562,0.3872475019196244,-0.3259994506835966,-1.918672164226642,1.2666732628594488,-1.1223358074551157,0.47033690608792256,2.6199989318847656,22.94115601112546,-43.30838982502003,0.7963363567715224,2,0.9200000762939453,0.8649997711181641,-0.12000083923339844,-1.3549995422363281,3.6699981689453196,3,0.09254429563545341,-1.1769882824763775,40.790000915527344,-1.0754735993550988,39.849998474121094,1.1142888283378722,39.79999923706055,0.09254429563545341
4238,2010-02-19,38.90999984741211,39.18000030517578,38.400001525878906,38.52000045776367,4191000.0,0.014337831812028856,-1.4761973963063881,-4.3333192048488955,57.088117938799265,60.633438213844954,0.15559092744117464,-0.31510105343309647,-0.6370692479961093,-1.3344675614674415,7.131583472749416,0.8199996948242188,0.4104588579475674,0.1704998016357422,-1.373663767629246,1.7146633709007304,-0.6015819829967555,0.9425815862682398,2.0699996948242188,39.11761504966403,-31.18663977675657,0.7720817846324953,2,0.37000083923339844,0.3150005340576172,-0.5650005340576172,-1.904998779296875,2.8499984741210938,4,0.07941403661540769,2.6190395456278814,38.36000061035156,-1.1769882824763775,40.790000915527344,-1.0754735993550988,39.849998474121094,0.07941403661540769
4239,2010-02-22,38.72000122070313,39.150001525878906,38.52000045776367,39.0,1510700.0,-0.004883028204936246,1.1724106179790061,-0.7179467115301669,53.16622153510756,61.483817208271425,0.4300005614255795,-0.060470196041066515,-0.4353335511168055,-1.1228761108449206,7.186986811971052,0.6300010681152344,0.42716554584744415,-0.062498855590810365,-1.5504134156619926,1.425415704480372,-0.8064561356264051,0.6814584244447843,2.1919983673095658,33.529416384584785,-36.12754311948486,0.7439572800355915,2,0.5599994659423757,0.5049991607665945,-0.3750019073486399,-0.5500011444091868,3.1100006103515554,0,0.10433876481052207,-1.4761973963063881,38.90999984741211,2.6190395456278814,38.36000061035156,-1.1769882824763775,40.790000915527344,0.10433876481052207
4240,2010-02-23,38.599998474121094,38.95000076293945,38.41999816894531,38.75,1758100.0,-0.003099244390464384,-1.078432839170045,0.5357220708447002,48.236956339274,60.190969619317826,0.6864672951534985,0.0644097841875606,-0.2941077337888558,-0.9742545564627036,7.098286268110518,0.5300025939941406,0.5222742936028268,-0.18350143432617472,-1.670869831549247,1.3038669628968975,-0.9271856329377073,0.5601827642853578,2.245361158752445,29.99992146206225,-35.15860501557145,0.743684198611535,2,0.6800022125244141,0.6250019073486328,-0.25499916076660156,0.015003204345703125,3.1100006103515625,1,0.11398968134231491,1.1724106179790061,38.72000122070313,-1.4761973963063881,38.90999984741211,2.6190395456278814,38.36000061035156,0.11398968134231491
4241,2010-02-24,39.290000915527344,39.36999893188477,38.72000122070313,38.79999923706055,1570600.0,0.017875711623897006,-1.0000000000000437,-3.2666446264177815,52.33766259502049,59.06768478061794,0.06787751723563673,-0.590497888134621,-0.9502406778745538,-1.6308563207734608,7.470522442554704,0.770000457763679,0.5796261627695785,0.4650009155273409,-1.0306561583902223,1.960657989444904,-0.28282762143144424,1.212829452486126,1.4900515613098193,95.53082983652146,32.63867140150451,0.7478285369587833,2,-0.010000228881835938,-0.06500053405761719,-0.9450016021728516,-0.6749992370605469,2.6399993896484375,2,0.06999236283838317,-1.078432839170045,38.599998474121094,1.1724106179790061,38.72000122070313,-1.4761973963063881,38.90999984741211,0.06999236283838317
4242,2010-02-25,39.5,39.5,38.5099983215332,38.83000183105469,1560100.0,0.005344848042232231,1.9552369673643217,1.3673385181898157,58.402200961764734,58.234557876071136,-0.07473216382953751,-0.7416484537392094,-1.1219421952947144,-1.800625376043044,7.442025846269306,0.9900016784667969,0.7152395065768147,0.6135000228881822,-0.8872126820084176,2.114212727784782,-0.13685632956011773,1.363856375336482,1.2160514639215165,100.0,32.95285636404731,0.7503563524483005,2,-0.2199993133544922,-0.27499961853027344,-1.1550006866455078,-0.8849983215332031,2.5699996948242188,3,0.06227845783475083,-1.0000000000000437,39.290000915527344,-1.078432839170045,38.599998474121094,1.1724106179790061,38.72000122070313,0.06227845783475083
4243,2010-02-26,39.29999923706055,39.68000030517578,39.13999938964844,39.63000106811523,1602300.0,-0.005063310454163417,1.5116303827114494,-0.49254139242523254,55.708370653834116,57.45088218779397,0.10144790702400996,-0.44058553405255907,-0.8964615019657742,-1.5550816218087107,7.180691613752149,0.5400009155273438,0.7190184303808493,0.3349992752075224,-1.0723425182796475,1.7423410686946923,-0.36867162153605904,1.0386701719511038,1.3533312342036297,69.84123620202118,1.3813706862261483,0.7036708967435849,2,-0.019998550415039062,-0.07499885559082031,-0.9549999237060547,-0.6449985504150391,2.6100006103515625,4,0.06946563855558296,1.9552369673643217,39.5,-1.0000000000000437,39.290000915527344,-1.078432839170045,38.599998474121094,0.06946563855558296
4244,2010-03-01,39.56999969482422,39.58000183105469,38.90999984741211,39.290000915527344,1459800.0,0.006870240788937609,3.4666344539952187,-0.8484764414851989,59.50413179715709,56.867362262121524,-0.22865444246917122,-0.6020504142776844,-1.1244241648099447,-1.7838935711975807,6.818624400941103,0.6700019836425781,0.7061538379731331,0.5164997100830107,-0.8021962003294902,1.8351956204955115,-0.1428482451232398,1.175847665289261,1.021864203635765,91.26980763059261,16.542274407842072,0.6593479552062519,3,-0.28999900817871094,-0.3449993133544922,-1.2250003814697266,-0.9149990081787109,2.1599998474121094,0,0.05534492402322244,1.5116303827114494,39.29999923706055,1.9552369673643217,39.5,-1.0000000000000437,39.290000915527344,0.05534492402322244
4245,2010-03-02,39.52999877929688,39.68999862670898,39.25,39.52000045776367,1408600.0,-0.0010108899629981405,1.666674373172185,0.03570844686651039,54.91677213345325,54.84957219144425,-0.26688484550111014,-0.4853342868261734,-1.0455297312277239,-1.7065103839764078,6.4559337977534605,0.43999862670897727,0.6244982644773245,0.4119989395141701,-0.8646844095589685,1.6886822885873087,-0.2263427350223992,1.0503406140507394,1.0016278778149967,86.44069440403564,12.379288013060318,0.6383416745365699,3,-0.8949985504150462,-0.30499839782715554,-1.18499946594239,-0.8749980926513743,2.0800018310546804,1,0.058183736979076084,3.4666344539952187,39.56999969482422,1.5116303827114494,39.29999923706055,1.9552369673643217,39.5,0.058183736979076084
4246,2010-03-03,39.2599983215332,39.650001525878906,39.13999938964844,39.5099983215332,1564300.0,-0.006830267293230663,-1.081650447644998,-25.00419687140535,51.78039813181862,54.571203565136564,-0.2645602839223642,-0.19293461343750096,-0.7299445826969304,-1.3800398956169317,6.581783463870725,0.5100021362304688,0.5373176728668483,0.12149848937988139,-1.1502227328541466,1.3932197116139093,-0.5143621217371361,0.7573591004968989,1.2125958390575349,63.55930559596585,-8.377942717036788,0.635860611117015,3,-0.2149982452392578,-0.03499794006347656,-0.909998893737793,-0.6049976348876953,2.5700035095214844,2,0.062404505035235536,1.666674373172185,39.52999877929688,3.4666344539952187,39.56999969482422,1.5116303827114494,39.29999923706055,0.062404505035235536
4247,2010-03-04,39.52000045776367,39.59000015258789,38.88000106811523,38.88999938964844,1525100.0,0.006622571251814424,-1.1846202602219316,-2.5200042724609375,50.0,53.783634905269984,-0.3829874625679466,-0.42843517193398384,-0.9468485318616615,-1.5750999227567064,6.672155226332557,0.7099990844726634,0.43507520859161986,0.3520006179809556,-0.9267093638877384,1.6307105998496496,-0.28735437295339494,0.9913556089153062,0.8947418562363438,79.01250847713146,9.472771553151958,0.6393549909343484,3,-0.46500205993652344,-0.2950000762939453,-1.2325010299682617,-0.8649997711181641,2.3600006103515554,3,0.060981776809131194,-1.081650447644998,39.2599983215332,1.666674373172185,39.52999877929688,3.4666344539952187,39.56999969482422,0.060981776809131194
4248,2010-03-05,39.72000122070313,39.79999923706055,39.38999938964844,39.54999923706055,1495100.0,0.005060747991468384,1.4848624966765696,0.26984396098117397,49.376963422336914,53.36260622607325,-0.5095958494253736,-0.5428556402276783,-1.1205259667887404,-1.7046638399108929,6.835424247953638,0.4099998474121094,0.1836031528949249,0.4800012588501019,-0.7493931640711509,1.7093956817713547,-0.13469595261052802,1.0946984703107319,0.6380462836379763,91.30454613305112,24.05729002011654,0.6146972114606266,3,-0.6100025177002024,-0.49500083923340554,-1.4475011825561594,-1.0650005340576243,2.430000305175774,4,0.05916410880914591,-1.1846202602219316,39.52000045776367,-1.081650447644998,39.2599983215332,1.666674373172185,39.52999877929688,0.05916410880914591
4249,2010-03-08,39.77000045776367,40.09000015258789,39.54999923706055,39.650001525878906,1073400.0,0.0012587924351441515,-2.3749687079046815,0.7058678335015973,49.376963422336864,53.4892736797469,-0.44140820582197193,-0.5169740993014216,-1.148236335768324,-1.6950360552367414,6.809456981895188,0.5400009155273438,0.22665940371435767,0.46500053405761577,-0.7299628555817321,1.6599639236969637,-0.13248116076206173,1.0624822288772933,0.5324861331117106,73.55372421924768,8.018174000735442,0.5974816948196745,3,-0.470001220703125,-0.48999977111816406,-1.3924999237060547,-1.220001220703125,3.7599983215332102,0,0.053809388107026734,1.4848624966765696,39.72000122070313,-1.1846202602219316,39.52000045776367,-1.081650447644998,39.2599983215332,0.053809388107026734
4250,2010-03-09,39.7400016784668,40.02000045776367,39.56999969482422,39.58000183105469,1192500.0,-0.000754306737530297,-3.9998940386123296,1.3333439298089456,40.47188654230259,52.1708541183338,-0.2600400579769655,-0.38461862104482236,-1.097771925210857,-1.5995505782497617,7.037147525346398,0.4500007629394531,0.20368988688299794,0.357501602172853,-0.7291229442832261,1.444126148628932,-0.18581067105518656,0.9008138754008925,0.5080352172121749,71.07448438495071,8.529528243766904,0.5433122732280392,3,-0.44000244140625,-0.46000099182128906,-1.422501564025879,-1.19000244140625,4.079998016357422,1,0.05007543481931487,-2.3749687079046815,39.77000045776367,1.4848624966765696,39.72000122070313,-1.1846202602219316,39.52000045776367,0.05007543481931487
4251,2010-03-10,40.2599983215332,40.400001525878906,39.61999893188477,40.11000061035156,1354100.0,0.01308496781841284,2.6278842827106828,0.9374865889421358,76.38884032217217,54.16936960282351,-0.7017714807232522,-0.8389413722255767,-1.5956743109660891,-2.0792724348304787,7.645075903589882,0.7800025939941335,0.25194889696581413,0.8084983825683594,-0.3182906832726502,1.935287448409369,0.2451038496478546,1.3718929154888642,-2.6799964904785156,90.78926564590087,22.27489385052955,0.5633945329205066,3,-0.6199970245361328,-0.9799976348876953,-1.9424982070922852,-1.7099990844726562,3.3200035095214844,2,0.03353209997766715,-3.9998940386123296,39.7400016784668,-2.3749687079046815,39.77000045776367,1.4848624966765696,39.72000122070313,0.03353209997766715
4252,2010-03-11,40.33000183105469,40.400001525878906,39.90999984741211,40.060001373291016,966700.0,0.0017387857039239396,1.390252979651839,1.8000305180437934,72.75639418944579,56.06359444011369,-0.7170647671731487,-0.8493156733747611,-1.635544646639886,-2.1251104128597973,8.106123842056562,0.4900016784667969,0.3666161536078931,0.8130018234252958,-0.35954584697783076,1.9855494938284224,0.22672798822373608,1.3992756586268555,-2.693600006103516,93.06935180499006,19.97575416080778,0.5862738352015624,3,-0.6900005340576172,-1.0500011444091797,-1.9925012588500977,-1.8800010681152344,3.509998321533203,3,0.037193154770575276,2.6278842827106828,40.2599983215332,-3.9998940386123296,39.7400016784668,-2.3749687079046815,39.77000045776367,0.037193154770575276
4253,2010-03-12,40.43000030517578,40.43000030517578,40.13000106811523,40.349998474121094,697500.0,0.002479505816538108,6.499809269502371,0.29630257562271295,78.21774699168304,58.14288501728325,-0.715118211325013,-0.9250726574063606,-1.7026594538811253,-2.1967634493781674,7.914714860450085,0.299999237060554,0.4034196381720747,0.8675003051757812,-0.3741267039496492,2.1091273143012117,0.24668680061306247,1.4883138097385,-2.7383264862060557,100.0,20.997058765782896,0.6208135045627157,3,-0.7749996185302734,-1.1499996185302734,-2.0749998092651367,-2.114999771118164,3.9199981689453125,4,0.035864475686234965,1.390252979651839,40.33000183105469,2.6278842827106828,40.2599983215332,-3.9998940386123296,39.7400016784668,0.035864475686234965
4254,2010-03-15,40.459999084472656,40.560001373291016,40.20000076293945,40.43999862670898,929900.0,0.0007419930514578343,2.2726579161826157,0.2500000000000888,81.63263717328573,61.111314466153516,-0.67676293724233,-0.9518948191317662,-1.7045508235216502,-2.195719129167813,7.424793872113222,0.3600006103515625,0.3757985504531973,0.8644990921020508,-0.4373293767182389,2.1663275609223405,0.21358485769190594,1.5154133265121956,-2.6587922060546916,89.89877583104388,4.503242279854305,0.6509142344101441,3,-0.7399978637695312,-1.1799983978271484,-2.1049985885620117,-2.144998550415039,4.209999084472656,0,0.04176971032248056,6.499809269502371,40.43000030517578,1.390252979651839,40.33000183105469,2.6278842827106828,40.2599983215332,0.04176971032248056
4255,2010-03-16,41.11000061035156,41.11999893188477,40.349998474121094,40.5,1283200.0,0.016065287706058307,1.4444565546472579,30.499332443246843,81.37928857248842,64.40008007067239,-1.205883151949294,-1.5838657797246043,-2.3067066800524216,-2.794296234602669,6.775281227974382,0.770000457763679,0.4077792416431194,1.451500511169435,-0.013865248530770202,2.9168662708696402,0.7188176313193324,2.1841833910195376,-3.143266062241217,99.33344523111933,14.591237710341517,0.7326828798501024,3,-1.1100006103515625,-1.760000228881836,-2.755000114440918,-2.7950000762939453,4.91999816894532,1,0.0588664104358092,2.2726579161826157,40.459999084472656,6.499809269502371,40.43000030517578,1.390252979651839,40.33000183105469,0.0588664104358092
4256,2010-03-17,41.88999938964844,41.900001525878906,40.93999862670898,40.97000122070313,2061900.0,0.018973455794609517,1.042554054931513,1.508192210521038,84.4380194362605,68.22652667470133,-1.7585095170194691,-2.4002944013772733,-3.0410601064340455,-3.507434196698938,5.4482480515500376,0.960002899169929,0.4117009401186067,2.176499366760254,0.4696429148740293,3.8833558186464785,1.3230711408171416,3.029927592703366,-3.6710036908361374,99.4973805128559,15.995933504750752,0.8534282259431121,3,-1.2449989318847656,-2.1499977111816406,-3.534998893737793,-3.5749988555908203,4.380001068115234,2,0.046073056416723324,1.4444565546472579,41.11000061035156,2.2726579161826157,40.459999084472656,6.499809269502371,40.43000030517578,0.046073056416723324
4257,2010-03-18,41.90999984741211,42.209999084472656,41.650001525878906,41.97000122070313,1707800.0,0.0004774518513985804,1.074076167197666,-0.06521901381587408,89.66565173330983,72.70304759814277,-1.5688134343178888,-2.256387535437895,-3.016176015456871,-3.4658462849234226,6.334792705615168,0.55999755859375,0.4730331492560751,2.0189998626708956,0.17218290880664,3.865816816535151,1.0955913857387714,2.94240833960302,-3.3229035658931494,85.57694600180837,0.3332162655631521,0.9234084769321276,3,-1.0300006866455078,-2.0149993896484375,-3.544999122619629,-3.594999313354492,4.650001525878913,3,0.039847339291882555,1.042554054931513,41.88999938964844,1.4444565546472579,41.11000061035156,2.2726579161826157,40.459999084472656,0.039847339291882555
4258,2010-03-19,42.0,42.18000030517578,41.72000122070313,42.11000061035156,2248100.0,0.0021474624890376326,2.679992675781193,1.833301544916815,89.06752135494095,77.11310959065433,-1.4543215090033783,-2.216673137234473,-3.0538398769692776,-3.4804954020746806,7.657027548200579,0.45999908447264914,0.5952434687900592,1.9545000076293917,-0.05647492418874123,3.9654749394475246,0.9490125417203217,2.9599874735384617,-2.9781553821265945,89.55227563013727,4.8613345280681415,1.0054874659090676,3,-1.1100006103515625,-2.104999542236328,-3.535000801086426,-3.684999465942383,3.8800010681152273,4,0.04380952744256872,1.074076167197666,41.90999984741211,1.042554054931513,41.88999938964844,1.4444565546472579,41.11000061035156,0.04380952744256872
4259,2010-03-22,42.7599983215332,42.91999816894531,41.93000030517578,41.9900016784668,1512600.0,0.018095198131742984,-1.2247158262897115,-6.99993064225274,92.16711769094147,82.85702416272531,-1.9507251784961355,-2.802154261944203,-3.747723083484871,-4.158361604995179,9.272371732711033,0.9899978637695312,0.7480409490109423,2.512498474121095,0.2644784707214427,4.760518477520748,1.3884884724212725,3.636508475820918,-3.3555751676678867,93.77432426414927,8.920347000626563,1.1240100016998247,3,-1.489999771118164,-2.509998321533203,-4.142498970031738,-4.444997787475586,3.5800018310546875,0,0.03718428940599816,2.679992675781193,42.0,1.074076167197666,41.90999984741211,1.042554054931513,41.88999938964844,0.03718428940599816
4260,2010-03-23,43.0,43.0,42.45000076293945,42.77999877929688,909700.0,0.0056127616437706696,3.99996532112637,0.2857171166707859,99.21055828105692,85.3927706026014,-1.8770580441622187,-2.8412918513051366,-3.906496757920287,-4.310329308410502,11.01065904115292,0.5499992370605469,0.915029110761651,2.5325000762939425,0.10899383693013931,4.956006315657746,1.320746956612041,3.744253195975844,-3.103396344023487,100.0,11.937994600313871,1.2117531196819007,3,-1.5450000762939453,-2.7099990844726562,-4.217500686645508,-4.6100006103515625,6.599998474121094,1,0.038837166719658534,-1.2247158262897115,42.7599983215332,2.679992675781193,42.0,1.074076167197666,41.90999984741211,0.038837166719658534
4261,2010-03-24,42.040000915527344,42.75,41.88000106811523,42.709999084472656,1488100.0,-0.022325560104015207,1.3199971516927274,-3.04542932445564,78.00002882218155,85.97539667290538,-0.7129911898722696,-1.7546690096230009,-2.8811978059861687,-3.250858065018555,12.0738634470337,1.1199989318847727,1.0730545399259555,1.4350009918212905,-1.019069624120391,3.889071607762972,0.20796568385044623,2.6620362997921347,-1.6468538445070706,28.88887633020057,-57.82616224835196,1.227035307970841,3,-0.47500038146972656,-1.75,-3.1125011444091797,-3.5050010681152344,6.829998016357429,2,0.09490955701420667,3.99996532112637,43.0,-1.2247158262897115,42.7599983215332,2.679992675781193,42.0,0.09490955701420667
4262,2010-03-25,41.959999084472656,42.349998474121094,41.93000030517578,42.33000183105469,1167400.0,-0.001902993085453053,1.0487913805616034,0.5522444145847093,75.57076790426667,85.68128788541468,-0.42181751648945465,-1.5609515339083728,-2.7586906134929947,-3.134867660362076,13.456158704453703,0.4199981689453125,1.3104609879235838,1.231999206542966,-1.2354356606245958,3.6994340737105276,-0.001718227040811371,2.465716640126743,-1.1497555448156263,18.749850988245502,-64.60105554367149,1.2337174335837808,3,-0.3599987030029297,-1.6699981689453125,-2.622499465942383,-3.0149993896484375,7.760002136230476,3,0.10271690818234402,1.3199971516927274,42.040000915527344,3.99996532112637,43.0,-1.2247158262897115,42.7599983215332,0.10271690818234402
4263,2010-03-26,42.02999877929688,42.22000122070313,41.75,41.90999984741211,1055200.0,0.0016682482447938352,-1.1363758528909749,-0.32431903004311463,75.68181246765096,85.02008514034415,-0.2693104531874795,-1.4924590410495142,-2.788686140010988,-3.161559845127009,14.581379396625652,0.4700012207031321,1.3439304780604004,1.165498924255381,-1.2711720509396827,3.6021698994504447,-0.05283656334215436,2.3838344118529164,-0.8693942059849746,22.39990234375057,-59.621265467689184,1.218335487597532,3,-0.35499954223633523,-1.329998016357429,-2.777498245239265,-3.0849990844726634,6.420001983642571,4,0.10778022187870073,1.0487913805616034,41.959999084472656,1.3199971516927274,42.040000915527344,3.99996532112637,43.0,0.10778022187870073
4264,2010-03-29,41.7599983215332,42.04999923706055,40.77000045776367,41.02000045776367,1835700.0,-0.006423993947310747,-1.0645177168382258,6.166703754330944,71.76720806874341,83.95207619548358,0.2285187120764789,-1.1067191029990724,-2.474868982822585,-2.8517773470708505,15.507735805622968,1.279998779296875,1.4062669269730108,0.7859985351562528,-1.6020801017350053,3.174077172047511,-0.40804078328937976,1.9800378536018854,1.2400016784667969,44.394532152088416,-37.399800207393184,1.1940393184456302,3,0.1250019073486328,-1.0499992370605469,-2.507497787475586,-2.8149986267089844,6.55000305175782,0,0.09865907356748083,-1.1363758528909749,42.02999877929688,1.0487913805616034,41.959999084472656,1.3199971516927274,42.040000915527344,0.09865907356748083
4265,2010-03-30,41.83000183105469,42.08000183105469,41.41999816894531,41.88000106811523,969200.0,0.001676329318370362,1.9333446361208833,-0.06756673161979801,68.73509743851193,82.20730708462263,0.30328119214615157,-1.0493794899568982,-2.4806408873323846,-2.881507224460414,16.35826639803273,0.660003662109375,1.456101859690044,0.7410018920898409,-1.574709565075736,3.0567133492554177,-0.4168538364929475,1.8988576206726293,1.125398178100589,53.53543527054494,-26.000753918749353,1.1578557285827877,3,0.05499839782714844,-1.1200027465820312,-2.5775012969970703,-2.8850021362304688,5.089996337890625,1,0.1078173111191445,-1.0645177168382258,41.7599983215332,-1.1363758528909749,42.02999877929688,1.0487913805616034,41.959999084472656,0.1078173111191445
4266,2010-03-31,41.709999084472656,41.93999862670898,41.45000076293945,41.650001525878906,1617400.0,-0.0028688200174292744,-1.1304297347950532,-1.199969481956377,66.27353143342457,79.6081826068576,0.44149351536952963,-0.7762146878256289,-2.3093718792169398,-2.7183263480694535,17.403993406623314,0.48999786376952414,1.5027727475772394,0.4984991073608427,-1.663967111968205,2.6609653266898903,-0.5827340023036811,1.5797322170253665,1.2016929336547904,59.493658661425876,-17.573455136304467,1.081233109664522,3,0.1750011444091797,-0.9549999237060547,-2.457498550415039,-2.7649993896484375,4.6399993896484375,2,0.18916325971787518,1.9333446361208833,41.83000183105469,-1.0645177168382258,41.7599983215332,-1.1363758528909749,42.02999877929688,0.18916325971787518
4267,2010-04-01,41.93000030517578,42.02999877929688,41.560001373291016,41.810001373291016,1188200.0,0.005274543887128225,1.9375216069618262,2.000063580874873,67.20180235355872,77.17865827337069,0.25102575464136834,-0.8499865991535529,-2.453216382718253,-2.9018943590277644,18.363555194835783,0.4699974060058665,1.5175918584495207,0.5980003356933565,-1.432135923436391,2.628136594823104,-0.41706779387151727,1.6130684652582303,0.93885788174439,79.99994738351329,5.592705763621282,1.0150681295648738,4,-0.04500007629394531,-1.1750011444091797,-2.677499771118164,-2.9850006103515625,6.4399986267089915,3,0.16551391786783087,-1.1304297347950532,41.709999084472656,1.9333446361208833,41.83000183105469,-1.0645177168382258,41.7599983215332,0.16551391786783087
4268,2010-04-05,42.06999969482422,42.11999893188477,41.66999816894531,41.97999954223633,1091200.0,0.0033388835828640495,3.7368843736821344,0.7500079473567092,68.00891971742274,74.49441405409081,0.13633736706611188,-0.8484010187764852,-2.5103158724954966,-3.0148148878895995,19.658748488100485,0.45000076293946023,1.4447437579638773,0.620499801635745,-1.2849981624354996,2.5259977657069896,-0.3322491803998773,1.5732487836713673,0.7568813375128229,96.29634862416378,22.863517446552592,0.9527489820356241,4,-0.1849994659423828,-1.1299991607666016,-2.8174991607666016,-3.125,6.159999847412109,0,0.18183982841388224,1.9375216069618262,41.93000030517578,-1.1304297347950532,41.709999084472656,1.9333446361208833,41.83000183105469,0.18183982841388224
4269,2010-04-06,41.90999984741211,42.15999984741211,41.790000915527344,41.84000015258789,1274100.0,-0.0038031815681660586,-3.352975495915986,0.7777730682829653,60.050223561943156,70.14326575196706,0.18225076328061363,-0.5479512498776842,-2.268210894245726,-2.846274911479341,20.651170391955475,0.3699989318847656,1.3508582747985898,0.35349998474121236,-1.3882017733703051,2.09520174285273,-0.5173508943145464,1.2243508637969711,0.8757435734334678,66.21629284436587,-3.7775157449064523,0.8708508790557576,4,-0.14999961853027344,-0.9699993133544922,-2.657499313354492,-2.9650001525878906,7.029998779296868,1,0.15604869814694555,3.7368843736821344,42.06999969482422,1.9375216069618262,41.93000030517578,-1.1304297347950532,41.709999084472656,0.15604869814694555
4270,2010-04-07,41.72999954223633,41.95000076293945,41.400001525878906,41.400001525878906,1408200.0,-0.004294924978075265,-2.3333487463442264,4.714277929155314,47.633144442350265,66.76916748754138,0.1823303613759535,-0.22263586632148247,-2.0297155901131703,-2.655660671982986,21.461881512721014,0.5499992370605469,1.253769679444467,0.0739997863769517,-1.4437322978921188,1.5917318706460222,-0.6848662557575835,0.8328658285114869,1.0154290193476143,43.42088752139498,-21.89738289593648,0.7588660421345366,4,-0.1700000762939453,-0.7899990081787109,-2.477499008178711,-2.7849998474121094,6.340000152587891,2,0.15768037151294134,-3.352975495915986,41.90999984741211,3.7368843736821344,42.06999969482422,1.9375216069618262,41.93000030517578,0.15768037151294134
4271,2010-04-08,41.61000061035156,41.66999816894531,41.29999923706055,41.58000183105469,2617500.0,-0.002875603479537747,3.9335198372329603,0.09090593824777185,45.68967501696332,63.44904605561878,0.2625267479019584,0.003886831955192349,-1.8475413781058307,-2.539848591572323,21.750946898043576,0.43000030517578125,1.0382486854855557,-0.11349925994873189,-1.4826208635556313,1.2556223436581675,-0.7980600617521816,0.5710615418547178,1.0959193891559735,36.04664573020351,-25.60571564499864,0.6845608018034492,4,-0.11499977111816406,-0.6700000762939453,-2.6800003051757812,-2.6650009155273438,6.30999755859375,3,0.12761349388860022,-2.3333487463442264,41.72999954223633,-3.352975495915986,41.90999984741211,3.7368843736821344,42.06999969482422,0.12761349388860022
4272,2010-04-09,41.83000183105469,41.88000106811523,41.310001373291016,41.70000076293945,859900.0,0.005287219838405743,3.9565289502929817,4.33354526958291,47.64546009793501,60.33389579231701,0.024748793481805365,-0.1032710301261659,-1.995403804956041,-2.747631130568415,22.171303673557517,0.5699996948242116,0.7620176045543445,0.03150196075439737,-1.1703257892482597,1.2333297107570544,-0.5694119142469276,0.6324158357557224,0.8371997776179683,61.62816486577598,3.360168929888026,0.6009138750013276,4,-0.3650016784667969,-0.8900012969970703,-2.6950016021728516,-2.8850021362304688,6.569999694824212,4,0.10805633385630764,3.9335198372329603,41.61000061035156,-2.3333487463442264,41.72999954223633,-3.352975495915986,41.90999984741211,0.10805633385630764
4273,2010-04-12,41.88000106811523,42.0,41.459999084472656,41.810001373291016,1115100.0,0.001195296076306196,2.483904311872416,0.5384547668651702,34.82768146062975,56.22950394697105,-0.054496038036880634,-0.04118141910183226,-1.9537874000953153,-2.7918627751510456,22.63820996983136,0.5400009155273438,0.6217522587234257,0.009001159667960223,-1.005584936192264,1.0235872555281844,-0.49829188826215187,0.5162942075980723,0.7492565175392514,67.4420255140958,13.100840163738809,0.5072930479301119,4,-0.15000152587889914,-0.6850013732910085,-2.7400016784667898,-2.9350013732910085,6.209999084472663,0,0.15496651619502022,3.9565289502929817,41.83000183105469,3.9335198372329603,41.61000061035156,-2.3333487463442264,41.72999954223633,0.15496651619502022
4274,2010-04-13,42.150001525878906,42.209999084472656,41.72999954223633,41.959999084472656,668300.0,0.006447002169950755,2.0967956290608387,2.7143324250683953,35.49494586529606,52.536153772169286,-0.2943061346864013,-0.18770303725241888,-2.1294025155953165,-3.0576604282252973,23.05981378369146,0.4799995422363281,0.5056296540524414,0.19450149536132955,-0.577875786018538,0.966878776741197,-0.19168714532860065,0.5806901360512597,0.44207091721775527,93.40686058746348,42.98886415973634,0.38618864068993264,4,-0.3950023651123047,-0.8750019073486328,-2.982501983642578,-3.2050018310546875,6.629997253417976,1,0.1442466855576381,2.483904311872416,41.88000106811523,3.9565289502929817,41.83000183105469,3.9335198372329603,41.61000061035156,0.1442466855576381
4275,2010-04-14,43.52999877929688,43.56999969482422,42.33000183105469,42.38999938964844,1477600.0,0.03274014717581197,1.0327813492758335,5.999919691615842,72.23873356836377,53.198954009384764,-1.5732425137124437,-1.451524697107594,-3.4112174807918265,-4.419160414287738,23.347339364122554,1.4199981689453125,0.4135556007810166,1.4534988403320384,0.5014872148742171,2.4055104657898596,0.9774930276031242,1.9295046530609525,-2.7599983215332102,98.2378454863069,43.233667776120654,0.4760058127289121,4,-1.0949993133544993,-1.9599990844726634,-4.239998817443855,-4.324998855590827,4.24000167846679,2,0.12428210427575581,2.0967956290608387,42.150001525878906,2.483904311872416,41.88000106811523,3.9565289502929817,41.83000183105469,0.12428210427575581
4276,2010-04-15,43.81999969482422,44.0,43.40999984741211,43.40999984741211,1333700.0,0.006662093353084542,-1.8780505959303677,0.35964918151276026,76.12356600809647,54.190261082111164,-1.7125578336472387,-1.6754209113782537,-3.6173069945973424,-4.687193242863373,22.954928331264632,0.5900001525878906,0.3651017754971235,1.6469997406005845,0.4223568903080377,2.8716425908931313,1.0346783154543147,2.2593211657468544,-2.993999252319334,93.3085354249419,32.32555567992682,0.6123214251462729,4,-1.1700000762939453,-2.010000228881836,-4.529999732971191,-4.594999313354492,4.069999694824219,3,0.09698767753533288,1.0327813492758335,43.52999877929688,2.0967956290608387,42.150001525878906,2.483904311872416,41.88000106811523,0.09698767753533288
4277,2010-04-16,43.58000183105469,43.9900016784668,43.38000106811523,43.72999954223633,1839700.0,-0.005476902451870158,-1.2181871146283125,-0.36584821220889663,70.77750210166096,54.49788134702653,-1.3565491238330978,-1.374359935153123,-3.2970355466399823,-4.418735619576722,22.23380045458393,0.6100006103515696,0.3375064799854428,1.3235017776489286,-0.04492820403195452,2.6919317593298118,0.6392867868084906,2.0077167684893666,-2.627041406250001,83.46464497796788,16.874079440457933,0.6842149908404411,4,-0.9300022125244141,-1.6250019073486328,-4.120000839233398,-4.355001449584961,4.019996643066406,4,0.09958687828227641,-1.8780505959303677,43.81999969482422,1.0327813492758335,43.52999877929688,2.0967956290608387,42.150001525878906,0.09958687828227641
4278,2010-04-19,43.84000015258789,43.93999862670898,43.22999954223633,43.63999938964844,1129500.0,0.005966000702366525,2.550015735716352,-1.3333587650364944,77.95700468428264,56.487523693953136,-1.4964351910170564,-1.5699334579398823,-3.451129315456079,-4.647355679399503,21.371826090717832,0.7099990844726491,0.34278122130112365,1.4915000915527372,-0.04179722769521277,3.024797410800687,0.7248514319287622,2.258148751176712,-2.7651581447753912,92.95154999353014,22.580371515821298,0.7666486596239739,4,-1.1900005340576172,-1.7749996185302734,-4.379999160766602,-4.614999771118164,5.650001525878906,0,0.10401462950318519,-1.2181871146283125,43.58000183105469,-1.8780505959303677,43.81999969482422,1.0327813492758335,43.52999877929688,0.10401462950318519
4279,2010-04-20,44.349998474121094,44.43999862670898,43.81999969482422,43.959999084472656,1072600.0,0.011633173352146864,1.1754360134384787,1.9499895096225373,80.28845007601892,60.11589098658298,-1.8147629387066004,-2.0603400690193396,-3.8532386204733555,-5.128120398554103,19.991923284501205,0.6199989318847585,0.34404676889276686,1.9219984054565415,0.1522221345119732,3.69177467640111,1.037110269984261,2.806886540928822,-3.1581501466210966,95.73458344708172,22.274032506050688,0.8848881354722838,4,-1.4799995422363281,-2.029998779296875,-4.882497787475586,-5.124998092651367,4.810001373291016,1,0.08432924029634736,2.550015735716352,43.84000015258789,-1.2181871146283125,43.58000183105469,-1.8780505959303677,43.81999969482422,0.08432924029634736
4280,2010-04-21,44.66999816894531,44.77000045776367,43.97999954223633,44.349998474121094,1128900.0,0.007215325948904949,2.0384400950732124,0.8205133221174538,83.94499827638401,64.36648245985195,-1.8705778890677038,-2.3703414415560147,-4.050379735033175,-5.412258080019086,18.573248374343095,0.7900009155273438,0.34364347929425776,2.1584981918334947,0.13560604133039078,4.181390342336599,1.1470521165819463,3.169944267085043,-3.2832608234927747,93.50634874238919,17.523989927133442,1.0114460752515502,4,-1.6299972534179688,-2.1099987030029297,-5.169997215270996,-5.444997787475586,6.0,2,0.09200807653511056,1.1754360134384787,44.349998474121094,2.550015735716352,43.84000015258789,-1.2181871146283125,43.58000183105469,0.09200807653511056
4281,2010-04-22,46.02999877929688,46.1500015258789,44.5,44.5099983215332,2210900.0,0.030445504054151584,-1.1428631586248146,4.750005960470184,87.27276510448819,68.76951634946897,-2.8358910385714964,-3.6007048353979556,-5.291429605690006,-6.738023937629059,18.50678068575111,1.6500015258788991,0.45101806982817294,3.3189989089965906,0.772630663086467,5.865367154906714,2.0458147860415252,4.592183031951656,-4.372600384859453,95.8903196897038,19.57278834777071,1.273184122955062,4,-2.224998474121101,-2.569997787475593,-6.354998588562019,-6.73499870300293,4.99000167846679,3,0.03780147131460265,2.0384400950732124,44.66999816894531,1.1754360134384787,44.349998474121094,2.550015735716352,43.84000015258789,0.03780147131460265
4282,2010-04-23,46.27000045776367,46.31000137329102,45.61999893188477,46.18999862670898,2052100.0,0.005214027478417815,7.624833110813653,0.052632767737713956,87.50004257478687,74.62200091770865,-2.6595228353252125,-3.6904684496117,-5.4117524866938425,-6.932627087148205,18.468474364013442,0.69000244140625,0.6583472850770207,3.3435005187988267,0.37090159149757085,6.316099446100083,1.8572010551481952,4.829799982449458,-4.163341750182099,98.7012697484776,23.8818798352725,1.4862994636506295,4,-2.25,-2.729999542236328,-6.0774993896484375,-6.584999084472656,4.349998474121101,4,0.03501186332089046,-1.1428631586248146,46.02999877929688,2.0384400950732124,44.66999816894531,1.1754360134384787,44.349998474121094,0.03501186332089046
4283,2010-04-26,46.56000137329102,46.83000183105469,46.31999969482422,46.38000106811523,1831400.0,0.006267579698687742,-2.3999796551548753,2.2499523173755263,90.57595979985142,80.7421135771037,-2.4762570729473197,-3.819520865219765,-5.592356211785123,-7.171729090196003,18.864723428990143,0.5600013732910156,0.9178262985220513,3.407001304626469,0.05579702819719756,6.758205581055741,1.7313991664118333,5.082603442841105,-3.9489415458243187,91.02989149031649,14.497582379197723,1.6756021382146367,4,-1.9799995422363352,-2.760000228881843,-6.172501564025886,-6.720001220703132,4.829998016357415,0,0.022336706833231856,7.624833110813653,46.27000045776367,-1.1428631586248146,46.02999877929688,2.0384400950732124,44.66999816894531,0.022336706833231856
4284,2010-04-27,45.88000106811523,46.790000915527344,45.79999923706055,46.56000137329102,2158700.0,-0.014604817120256297,-1.3571357208381396,-3.777773068282746,83.30661614689578,81.9718783080517,-1.3538904115418404,-2.9671622650608356,-4.817631424602311,-6.450654189182558,20.55079681969637,0.9900016784667969,1.1656054130758378,2.521000862121575,-0.973131586128801,6.015133310371951,0.7739346379963834,4.2680670862467665,-2.678289360146202,66.66666666666642,-13.473457742383559,1.7470662241251886,4,-0.8500003814697195,-2.0799999237060476,-5.487501144409173,-6.040000915527337,5.520000457763672,1,0.0786835337033236,-2.3999796551548753,46.56000137329102,7.624833110813653,46.27000045776367,-1.1428631586248146,46.02999877929688,0.0786835337033236
4285,2010-04-28,46.34000015258789,46.75,45.66999816894531,45.93999862670898,2068700.0,0.01002613499920657,-1.297870268164405,-0.5882372740634343,85.99697494897751,83.06892374592738,-1.5347703333173612,-3.237972050909505,-5.177219655355863,-6.865369112634795,22.21271911911534,1.0800018310546875,1.4958220756343081,2.755500030517581,-0.9014785280920279,6.41247858912719,0.9270107512127765,4.583989309822385,-2.6303278273868713,78.96990157106465,-6.469008696982129,1.8284892793048027,4,-1.3099994659423828,-2.539999008178711,-5.580000877380371,-6.145000457763672,3.2900009155273366,2,0.060854546515721974,-1.3571357208381396,45.88000106811523,-2.3999796551548753,46.56000137329102,7.624833110813653,46.27000045776367,0.060854546515721974
4286,2010-04-29,49.599998474121094,50.09000015258789,48.63000106811523,49.5,3769800.0,0.07034955353471539,1.7036974243773002,0.24999523164660337,90.42665097915915,85.25216251009384,-4.345644070282411,-6.194140736033916,-8.327159128102792,-10.049809142193453,24.513887551126622,3.75,1.922492125017719,5.620998382568359,1.1941912972312068,10.047805467905512,3.4075948398997866,7.834401925236932,-5.453480018100564,89.0379967639087,0.562931235973906,2.2134035426685754,4,-2.9399986267089844,-4.1699981689453125,-8.727498054504395,-9.364997863769531,-1.1099967956542969,3,0.0215725751560758,-1.297870268164405,46.34000015258789,-1.3571357208381396,45.88000106811523,-2.3999796551548753,46.56000137329102,0.0215725751560758
4287,2010-04-30,48.86999893188477,49.68999862670898,48.849998474121094,49.0,2865700.0,-0.014717733159149149,-8.88223942555809,-1.3000305180437224,83.96502635812948,85.9197204738546,-3.1137940518377505,-5.183306424812606,-7.414976062386721,-9.248687187855786,26.818958237452023,0.8400001525878835,2.1202313131194117,4.543998908996592,-0.27699116393893775,9.364988981932122,2.133503872528827,6.954493945464357,-3.7725234044134623,72.3981748148968,-17.96340496271948,2.4104950364677658,4,-1.914999008178718,-3.4399986267089915,-7.942498207092292,-8.63499832153321,0.5300025939941264,4,0.043994302698381116,1.7036974243773002,49.599998474121094,-1.297870268164405,46.34000015258789,-1.3571357208381396,45.88000106811523,0.043994302698381116
4288,2010-05-03,49.72000122070313,49.72000122070313,48.599998474121094,48.77999877929688,1505100.0,0.017393130906409482,1.3829783780274159,-7.230728601191744,84.82062141341086,86.42329506689813,-3.399497204712212,-5.7242915982531954,-8.086892329278747,-10.01950719728287,28.999351418938822,1.1200027465820384,2.322535231212079,5.011501121521,-0.24965395218239905,10.2726561952244,2.380923584669297,7.642078658372704,-3.823721753213171,91.62898719833066,1.5843471430382152,2.6305775368516997,5,-2.6850013732910227,-4.290000915527351,-8.775000572204597,-9.48500061035157,-0.770000457763679,0,0.01810132118031582,-8.88223942555809,48.86999893188477,1.7036974243773002,49.599998474121094,-1.297870268164405,46.34000015258789,0.01810132118031582
4289,2010-05-04,48.45000076293945,48.7599983215332,47.52999877929688,48.20000076293945,2187300.0,-0.025543049609477064,1.8276010242738716,0.2659567560548016,72.86246631561511,85.19190262681272,-1.6614714474009133,-4.152088616114639,-6.643766457140337,-8.672594439230302,30.74693271322495,2.19000244140625,2.5622335628941855,3.4145006179809556,-1.9266498263841356,8.755651062346047,0.7439253957984135,6.085075840163498,-1.8827259858338223,62.8959580625144,-25.03362457084159,2.670575222182544,5,-1.1550006866455078,-3.020000457763672,-7.262500762939453,-8.21500015258789,1.029998779296875,1,0.06068108525104221,1.3829783780274159,49.72000122070313,-8.88223942555809,48.86999893188477,1.7036974243773002,49.599998474121094,0.06068108525104221
4290,2010-05-05,48.31000137329102,49.34000015258789,48.16999816894531,48.29999923706055,1720500.0,-0.0028895642403274913,-7.666544221531506,0.04000854492190342,71.15929799482048,83.40151739240518,-1.062579768823504,-3.68266888654572,-6.324830348172533,-8.450446882645544,33.363162733320436,1.1700019836425781,2.7776709704105684,2.9455011367797894,-2.348759334101409,8.239761607660988,0.2983709013391902,5.592631372220389,-1.1790905361082338,30.46883498313943,-54.43480876227608,2.6471302354406006,5,-0.4550018310546946,-2.615001678466804,-7.012501716613777,-8.07500076293946,1.5,2,0.06396191398777806,1.8276010242738716,48.45000076293945,1.3829783780274159,49.72000122070313,-8.88223942555809,48.86999893188477,0.06396191398777806
4291,2010-05-06,46.91999816894531,48.18000030517578,45.22000122070313,47.459999084472656,2050200.0,-0.02877257637823616,1.9898929959964942,-53.98855835236439,64.20066212233365,80.8126973421326,0.5218214409702071,-1.9757549186767989,-4.790597339922428,-6.983468581382468,35.294830302917354,3.0900001525878906,2.921086762786139,1.2899980545043945,-3.737341387421914,6.317337496430703,-1.2236716664587632,3.8036677754675523,3.170001983642578,37.777709960937344,-45.35371452760022,2.5136697209631556,5,0.7350025177001953,-1.2249984741210938,-5.622498512268066,-6.68499755859375,3.4000015258789062,3,0.05775794980664695,-7.666544221531506,48.31000137329102,1.8276010242738716,48.45000076293945,1.3829783780274159,49.72000122070313,0.05775794980664695
4292,2010-05-07,46.349998474121094,47.72000122070313,45.849998474121094,47.06999969482422,1869600.0,-0.012148331565824289,-1.1744202551409746,1.3333333333333333,60.39767022251971,77.4595540557624,1.2341458376957277,-1.1064966160937573,-4.086787515248375,-6.338388143105107,36.99947226276337,1.8700027465820384,3.0206065305628798,0.49399852752685547,-4.210066143913444,5.198063198967155,-1.8580338081932908,2.8460308632470017,3.6426016998291004,25.111050075954704,-54.432745930278216,2.3520323357201485,5,1.305002212524414,-0.654998779296875,-5.029998779296875,-6.114997863769531,4.7800025939941335,4,0.04617051294058938,1.9898929959964942,46.91999816894531,-7.666544221531506,48.31000137329102,1.8276010242738716,48.45000076293945,0.04617051294058938
4293,2010-05-10,48.36999893188477,48.599998474121094,47.68000030517578,48.15999984741211,1733900.0,0.043581456834168364,1.7462706962126215,-0.2916649006061218,64.80117373523032,75.40339378779959,-0.5611130032335794,-2.756689909848369,-5.940298777533279,-8.276387896450153,38.79946577038294,2.25,3.0115222914545967,2.1894990921020607,-2.2475384748475378,6.626536659051659,-0.02901969137273852,4.40801787557686,1.5271492630004815,76.45627494715453,-0.9965548572098442,2.2185187834748,5,-0.7149982452392649,-2.674999237060554,-7.049999237060554,-8.13499832153321,2.25,0,0.021294244712400934,-1.1744202551409746,46.349998474121094,1.9898929959964942,46.91999816894531,-7.666544221531506,48.31000137329102,0.021294244712400934
4294,2010-05-11,48.22999954223633,48.849998474121094,47.7599983215332,48.02999877929688,1323200.0,-0.002894343451311454,-1.945939676370066,0.9523887375112873,63.28358191959471,72.87968345120149,-0.058904900382835024,-2.2533688998693364,-5.640708604449287,-8.047982581714137,40.42678548080774,1.0900001525878906,2.9852986330517766,1.745499801635745,-2.3487040561435464,5.839703659415036,-0.3016021272539007,3.7926017305253907,1.5736057131652856,73.05823062813816,-2.266285198012426,2.0471019288896466,5,-0.5749988555908203,-2.5349998474121094,-6.817499160766602,-7.994998931884766,2.150001525878899,1,0.014928493210384586,1.7462706962126215,48.36999893188477,-1.1744202551409746,46.349998474121094,1.9898929959964942,46.91999816894531,0.014928493210384586
4295,2010-05-12,48.93999862670898,48.97999954223633,48.06000137329102,48.29999923706055,1009900.0,0.014721109085868544,1.555546136565911,3.199984741269223,61.41176069319154,69.65580675276065,-0.40376962749749623,-2.6744011200474134,-6.178286691496446,-8.6663060127525,40.53884537987601,0.9199981689453054,2.9360330216884876,2.1849988937377844,-1.80073603208524,6.170733819560809,0.19213143082627226,4.177866356649297,0.7719345479986686,98.93614538872879,25.130230744152,1.9928674629115124,5,-1.4699974060058452,-3.2449989318847585,-7.589998245239251,-8.704998016357415,0.990001678466804,2,0.011033938101351781,-1.945939676370066,48.22999954223633,1.7462706962126215,48.36999893188477,-1.1744202551409746,46.349998474121094,0.011033938101351781
4296,2010-05-13,48.06999969482422,48.84000015258789,48.040000915527344,48.59000015258789,1364700.0,-0.017776848310125604,-1.7586274935380122,-0.8125014901175495,56.72645401109112,66.62929871420083,0.2529787663214478,-1.5491007198065745,-5.13371702487521,-7.704288876379053,40.25818069321091,0.8999977111816335,2.9604020275100282,1.1024999618530273,-2.67195066936533,4.876950593071385,-0.7847253537561514,2.989725277462206,1.5520948408033348,70.92653236824368,0.2585711591251112,1.8872253156091772,5,-0.5999984741210866,-2.375,-6.819999694824219,-7.834999084472656,1.5900001525878906,3,0.03619724754552367,1.555546136565911,48.93999862670898,-1.945939676370066,48.22999954223633,1.7462706962126215,48.36999893188477,0.03619724754552367
4297,2010-05-14,47.91999816894531,48.38000106811523,47.52000045776367,47.959999084472656,1638300.0,-0.0031204811073684002,-1.0476294277928986,0.07692476983457433,55.13593890953259,63.33100065821435,0.2839069773230847,-1.1144236052229388,-4.815670453066517,-7.465400652507029,39.85237976052276,0.8600006103515554,2.924588433854666,0.7354986190795927,-2.7030170114014496,4.174014249560635,-0.9837591961609249,2.4547564343201103,1.6140545003837516,27.397120685600818,-39.014116828429984,1.7192578152405202,5,-0.6399974822998047,-2.2199974060058594,-6.702497482299805,-7.68499755859375,1.1500015258789062,4,0.050083506210027995,-1.7586274935380122,48.06999969482422,1.555546136565911,48.93999862670898,-1.945939676370066,48.22999954223633,0.050083506210027995
4298,2010-05-17,48.4000015258789,48.58000183105469,47.4000015258789,48.15999984741211,2132800.0,0.010016764926436439,2.9333193461634064,-5.999904634750919,59.66257493727253,61.86434606062074,-0.4503929541033145,-1.3020434182653275,-5.125033967124537,-7.862723335182892,39.76496873306824,1.1800003051757884,2.460171513179745,0.9875019073486229,-2.104531641837049,4.079535456534295,-0.5585148672442131,2.533518681941459,1.0477701144776432,63.29121870073151,-2.960158680203854,1.5460167745928362,5,-1.1200008392333913,-2.6250019073486257,-7.197501182556145,-8.165000915527337,1.5,0,0.056404947441512476,-1.0476294277928986,47.91999816894531,-1.7586274935380122,48.06999969482422,1.555546136565911,48.93999862670898,0.056404947441512476
4299,2010-05-18,48.09000015258789,49.20000076293945,47.93000030517578,48.72999954223633,1473200.0,-0.006404986849540828,-1.645836810274261,-2.6666454740523715,56.7882042167031,60.26755786305214,-0.21995898395129387,-0.7351771182791964,-4.6460886415514295,-7.473559342230672,39.349527530113455,1.2700004577636719,2.0674939540411046,0.49050045013427734,-2.2545967129633198,3.2355976132318744,-0.8820481314145212,1.863049031683076,1.2732160793755867,38.33327328714746,-25.222486428485865,1.372548581548797,5,-0.8799991607666016,-2.1800003051757812,-6.627500534057617,-7.854999542236328,0.7799987792968821,1,0.05260966461362626,2.9333193461634064,48.4000015258789,-1.0476294277928986,47.91999816894531,-1.7586274935380122,48.06999969482422,0.05260966461362626
4300,2010-05-19,48.77999877929688,49.18000030517578,47.59000015258789,47.9900016784668,1712800.0,0.01434806871531813,1.0,-1.234371647235545,46.027136081096295,58.24827719180355,-0.9345558640579981,-1.1610024529659384,-5.154675115053514,-8.080537356316249,38.51456415439822,1.5900001525878906,1.566783440812486,0.9749990463256921,-1.4425201758377781,3.3925182684891624,-0.23376056475603946,2.1837586574074237,0.5003531524413916,76.66654657429493,15.659372882150635,1.208759611081734,5,-1.2549991607666087,-2.569997787475593,-7.264999389648445,-8.54499816894532,0.37000274658201704,2,0.03280037574534367,-1.645836810274261,48.09000015258789,2.9333193461634064,48.4000015258789,-1.0476294277928986,47.91999816894531,0.03280037574534367
4301,2010-05-20,47.77000045776367,49.61999893188477,47.77000045776367,48.16999816894531,2674900.0,-0.020705173161297274,-8.250045299789273,-0.5063280748262812,44.81133093991204,56.51646171595824,0.2332207777969657,-0.014718402465241809,-3.988024194191837,-6.994943768143273,36.79228007564198,1.8499984741211009,1.2783038633123525,-0.1219993591308608,-2.391249753421029,2.1472510351593073,-1.2566245562759448,1.0126258380142232,-2.5499992370605398,16.666638027765057,-41.12751031571615,1.1346251971450856,5,0.7399997711181641,-1.1100006103515625,-5.767500877380371,-7.194999694824219,0.8400001525878906,3,0.045216659550210814,1.0,48.77999877929688,-1.645836810274261,48.09000015258789,2.9333193461634064,48.4000015258789,0.045216659550210814
4302,2010-05-21,47.88999938964844,48.61999893188477,47.0,47.06999969482422,2352200.0,0.0025120144595951466,-2.3750009934117084,-2.050010967317394,40.729476586577334,53.841828699441244,0.39632122357826205,-0.007513470536267164,-3.9490030590457224,-7.034529100762569,34.63153768075477,1.6199989318847727,1.015426758897334,-0.08300037384033487,-2.220289097810962,2.0542883501302924,-1.1516447358256485,0.9856439881449788,-2.581998214721672,33.96945620157908,-18.73743653281992,1.0686443619853134,5,0.4200000762939453,-1.2299995422363281,-5.659999847412109,-7.099998474121094,-0.05999755859375,4,0.036959709340615765,-8.250045299789273,47.77000045776367,1.0,48.77999877929688,-1.645836810274261,48.09000015258789,0.036959709340615765
4303,2010-05-24,47.599998474121094,48.33000183105469,47.18000030517578,47.18000030517578,1306500.0,-0.006055563149370724,-4.47622161671208,0.5121930795783363,45.21933643171888,51.834690311899486,0.6320812518636103,0.38408874131445003,-3.5032970060800324,-6.664505496523795,32.07229265844694,1.1500015258789062,0.9153042115938703,-0.4250011444091797,-2.4659761687974253,1.615973879979066,-1.4454886566033025,0.5954863677849431,-2.205757344055165,22.90071445523328,-27.33930855295488,1.0204875121941217,5,0.7100009918212891,-0.9399986267089844,-5.29749870300293,-6.80999755859375,-0.03999710083007102,0,0.030882379576174346,-2.3750009934117084,47.88999938964844,-8.250045299789273,47.77000045776367,1.0,48.77999877929688,0.030882379576174346
4304,2010-05-25,49.4900016784668,49.72000122070313,46.70000076293945,46.849998474121094,3188800.0,0.03970595094395324,-1.0544230397442385,6.28574931880109,55.54511055802815,51.18284029688133,-1.1850112653281855,-1.2876118745678724,-5.21338986627039,-8.465557421228986,30.641038153889195,3.020000457763679,0.9647077886763995,1.2845020294189453,-0.5894247524084761,3.1584288112463668,0.3475386385052346,2.221465420332656,-4.0112453923644935,92.38412227239692,38.00555820124515,0.93696339091371,5,-1.2800006866455078,-2.535001754760742,-7.132501602172852,-8.700000762939453,-1.4900016784667969,1,0.008284498555402031,-4.47622161671208,47.599998474121094,-2.3750009934117084,47.88999938964844,-8.250045299789273,47.77000045776367,0.008284498555402031
4305,2010-05-26,49.15999984741211,50.27000045776367,49.040000915527344,49.75,3613300.0,-0.006668050512478985,-1.9638614020654568,-0.22348463502494723,61.691024834938794,51.73445927730886,-0.9169472055589267,-0.7752583019016299,-4.724557677512649,-8.04187202083751,29.47081552359811,1.2299995422363281,0.7670363242594718,0.813500213623044,-0.8856308253298693,2.5126312525759573,-0.03606530585341261,1.6630657330995007,-3.5115937639257737,68.90754327063837,11.915650212246675,0.8495655194764555,5,-0.6749992370605469,-2.0349998474121094,-6.565000534057617,-8.149999618530273,-1.4799995422363281,2,-0.005899123605115353,-1.0544230397442385,49.4900016784668,-4.47622161671208,47.599998474121094,-2.3750009934117084,47.88999938964844,-0.005899123605115353
4306,2010-05-27,50.66999816894531,50.72999954223633,49.72999954223633,49.95000076293945,2002800.0,0.03071599524450952,1.3809519484471007,-1.2203342708434357,70.53230960244488,53.44516713207688,-2.256662667713101,-2.3199287429119693,-6.0800501301172645,-9.454522645928414,26.75444614559478,1.5699996948242188,0.6422755294152722,2.269998550415039,0.3514678078334299,4.188529292996648,1.3107331791242345,3.2292639217058436,-4.744296423002339,98.51113172541744,35.93799670204012,0.9592653712908062,5,-1.9549980163574219,-3.0549983978271484,-7.869997978210449,-9.494997024536133,-3.9199981689453125,3,-0.029997961278751206,-1.9638614020654568,49.15999984741211,-1.0544230397442385,49.4900016784668,-4.47622161671208,47.599998474121094,-0.029997961278751206
4307,2010-05-28,51.02000045776367,51.70000076293945,50.209999084472656,50.41999816894531,2701700.0,0.006907485720669904,-1.9215706073967695,0.8333395145780241,64.97174970775558,54.03507543990834,-2.369906599426379,-2.635735119133251,-6.268938689695034,-9.70511174987935,24.06853950353031,1.4900016784667969,0.5124797622991579,2.512500762939453,0.2695707847489359,4.75543074112997,1.3910357738441945,3.6339657520347117,-4.709954888117231,86.39999389648438,24.52617607769605,1.1214649890952604,5,-1.8199996948242188,-2.559999465942383,-7.387499809265137,-9.154998779296875,-4.220001220703125,4,-0.04723637447646045,1.3809519484471007,50.66999816894531,-1.9638614020654568,49.15999984741211,-1.0544230397442385,49.4900016784668,-0.04723637447646045
4308,2010-06-01,50.61999893188477,51.27999877929688,50.34000015258789,50.93000030517578,2386500.0,-0.0078400925576243,-1.1609190362396848,-0.516666984556881,63.11743813370614,54.738323652908676,-1.8124838527655172,-2.2818421355052223,-5.7120510889909895,-9.20429931924884,21.59994910618963,0.9399986267089915,0.5098467587004478,2.067499351501475,-0.3099377469360505,4.444936449939,0.8787808022827122,3.2562179007202374,-3.7709578429090342,78.39996337890639,17.199778547723,1.1887185492187624,6,-1.4199981689453196,-2.1599979400634837,-6.839998245239265,-8.674997329711921,-4.270000457763679,1,-0.055116498611237796,-1.9215706073967695,51.02000045776367,1.3809519484471007,50.66999816894531,-1.9638614020654568,49.15999984741211,-0.055116498611237796
4309,2010-06-02,51.38999938964844,51.43000030517578,50.29999923706055,50.97000122070313,1512200.0,0.015211388265728543,3.5200042724609375,-1.3548268012059392,63.358768781748445,56.6640606196478,-2.3078466852997295,-2.9727040736933503,-6.33748411425573,-9.866071864155018,20.44238825084262,1.1300010681152344,0.575772436374848,2.690499877929689,-0.002833160270121482,5.383832916129499,1.3438333588297837,4.037166397029594,-4.05586233327633,88.34581236564306,30.600432916130814,1.3466665190999052,6,-2.1899986267089844,-2.9299983978271484,-7.199997901916504,-9.18499755859375,-5.319999694824219,2,-0.07452808059633675,-1.1609190362396848,50.61999893188477,-1.9215706073967695,51.02000045776367,1.3809519484471007,50.66999816894531,-0.07452808059633675
4310,2010-06-03,51.4000015258789,51.599998474121094,50.81000137329102,51.2599983215332,1408800.0,0.00019463195853774984,1.9259308970944304,0.3333424159854565,70.0360811964635,59.46681064815351,-2.1312404588394216,-2.8873791027400415,-6.20755908017842,-9.761260341444697,18.967602725019074,0.789997100830071,0.5459503610600578,2.546002006530756,-0.3962599532947948,5.488263966356307,1.074871026617977,4.017132986443535,-3.629278098850058,84.77162176815914,27.50826775573435,1.4711309799127772,6,-2.200000762939446,-2.94000053405761,-6.985000610351555,-9.194999694824212,-5.210002899169922,3,-0.06614788764484891,3.5200042724609375,51.38999938964844,-1.1609190362396848,50.61999893188477,-1.9215706073967695,51.02000045776367,-0.06614788764484891
4311,2010-06-04,49.63000106811523,50.7400016784668,49.33000183105469,50.56000137329102,1754800.0,-0.03443580554900394,1.1860447235972866,-6.642707283180734,58.610276313600764,61.45356617337834,-0.07783800606306812,-0.952792377346718,-4.284365642197521,-7.88876652203863,19.713533733178984,2.0699996948242116,0.5531964764409736,0.6405014038085852,-2.173557744777767,3.4545605523949376,-0.766528170484591,2.0475309781017614,-1.466349907495328,12.658201361380462,-46.384377230773374,1.4070295742931773,6,-0.43000030517577414,-1.1700000762939382,-5.2150001525878835,-7.42499923706054,-2.0300025939941335,4,-0.03929076608850257,1.9259308970944304,51.4000015258789,3.5200042724609375,51.38999938964844,-1.1609190362396848,50.61999893188477,-0.03929076608850257
4312,2010-06-07,48.4900016784668,49.93999862670898,48.40999984741211,49.77000045776367,1074600.0,-0.022969965043599827,-1.1249947018183262,1.3763423217962496,50.42492958664782,62.03196541281489,1.2921003485087752,0.37497620473423865,-2.9986825647283197,-6.663358584395652,20.219054486523742,1.529998779296868,0.6475130555649429,-0.6064981460571275,-3.147466185994247,1.9344698938799922,-1.876982166025691,0.6639858739114359,3.2099990844726562,2.507895470074943,-53.68406972670804,1.27048401996856,6,0.7099990844726562,-0.030000686645507812,-2.4450016021728516,-4.655000686645508,-0.970001220703125,0,-0.035883720730813806,1.1860447235972866,49.63000106811523,1.9259308970944304,51.4000015258789,3.5200042724609375,51.38999938964844,-0.035883720730813806
4313,2010-06-08,49.4000015258789,49.5,48.04999923706055,48.4000015258789,1595200.0,0.018766752235775064,1.416674084152407,-0.7812507450587702,55.85344343563919,62.06622462143834,0.7423481726649968,-0.47843135500806966,-3.7516774091728706,-7.483866941034741,20.10507632269223,1.4500007629394531,0.8697006414545001,0.2520015716552635,-2.26863860281388,2.772641746124407,-1.0083185155793117,1.5123216588898387,2.234199218750007,38.02824166058623,-19.57908613054086,1.260320087234572,6,0.47499847412110086,-0.9400005340576101,-3.207501411437981,-5.56500053405761,-1.0800018310546804,1,-0.05263162365402563,-1.1249947018183262,48.4900016784668,1.1860447235972866,49.63000106811523,1.9259308970944304,51.4000015258789,-0.05263162365402563
4314,2010-06-09,48.95000076293945,50.20000076293945,48.72999954223633,49.58000183105469,1281800.0,-0.009109326903637971,-1.747656820977201,-0.6300010681152344,50.77626417054434,60.85347343650564,1.237869599177941,0.029803860136190963,-3.137959334947375,-6.943049148186688,20.007936190595938,1.470001220703125,1.1380708347454913,-0.23399925231933594,-2.7197602417571645,2.2517617371184926,-1.4768797470382466,1.0088812423995748,2.5408319213867188,25.35216110705762,-28.611466288520667,1.242880494718914,6,0.9249992370605469,-0.48999977111816406,-2.717500686645508,-5.114999771118164,-1.8600006103515625,2,-0.053115469832369144,1.416674084152407,49.4000015258789,-1.1249947018183262,48.4900016784668,1.1860447235972866,49.63000106811523,-0.053115469832369144
4315,2010-06-10,49.47999954223633,49.709999084472656,48.5099983215332,49.38000106811523,1553700.0,0.010827349765807126,3.2857356948228884,-0.15872746759027714,58.166177836882696,59.47945879588761,0.8471200711812301,-0.48239791658434683,-3.496963442151035,-7.368966012608574,19.762070895139257,1.2000007629394531,1.4038156276497276,0.26899948120117045,-2.217333076977013,2.755332039379354,-0.9741667978879178,1.5121657602902587,1.873199804199217,53.15981439883829,-5.293538420669975,1.2431662790890918,6,0.3950004577636719,-1.019998550415039,-3.117499351501465,-5.23499870300293,-1.5699996948242188,3,-0.06891673158770584,-1.747656820977201,48.95000076293945,1.416674084152407,49.4000015258789,-1.1249947018183262,48.4900016784668,-0.06891673158770584
4316,2010-06-11,49.81000137329102,50.06999969482422,48.81000137329102,48.81999969482422,1067400.0,0.00666939842578218,-1.4950503276490683,9.900167849240232,58.988763442953434,58.81468254424293,0.42722615772235883,-0.7118566596161173,-3.644741772209791,-7.598297207935772,19.609873851490118,1.259998321533196,1.4253018383190863,0.5120012283325295,-1.9275555043184411,2.9515579609835,-0.7077771379929558,1.7317795946580148,1.4110699687695245,81.86050637852449,19.471115801177923,1.2197783663254842,6,0.014997482299797582,-1.3500003814697337,-3.0350017547607493,-5.555002212524421,-1.0699996948242259,4,-0.07267622258133788,3.2857356948228884,49.47999954223633,-1.747656820977201,48.95000076293945,1.416674084152407,49.4000015258789,-0.07267622258133788
4317,2010-06-14,50.31999969482422,50.97000122070313,50.27000045776367,50.5099983215332,1137100.0,0.010238873870151322,-3.8276397311269745,-0.19191747937562237,62.477059339841,58.74352934492458,-0.21513301025283482,-1.0886494979561405,-3.969925695842207,-7.9930989344841805,20.135288638406124,1.1599998474121094,1.424122299921315,0.9019994735717773,-1.4877558217175633,3.291754768861118,-0.2928781740728894,2.096877121216444,0.7742287630363265,77.7396888933595,9.92748181808281,1.19487764764467,6,-0.49500083923339844,-1.5450000762939453,-3.6449995040893555,-6.065000534057617,-3.2900009155273366,0,-0.05405407864068201,-1.4950503276490683,49.81000137329102,3.2857356948228884,49.47999954223633,-1.747656820977201,48.95000076293945,-0.05405407864068201
4318,2010-06-15,51.13000106811523,51.15999984741211,50.209999084472656,50.66999816894531,1077200.0,0.01609700672105374,2.6538458716942377,-2.4210853896038333,58.350296163240955,58.187032387312634,-1.0562596521879684,-1.7746255048869273,-4.5864032012562745,-8.680267699630534,20.591813373984774,0.9500007629394531,1.1994334656723566,1.575500869750968,-0.8803792895411746,4.031381029043111,0.34756079010490026,2.803440949397036,-3.0800018310546804,98.86797124439644,32.75266880951153,1.22794007964607,6,-1.305002212524407,-1.9300003051757741,-4.455000877380364,-6.83000183105468,-3.1300010681152273,1,-0.07060435233596662,-3.8276397311269745,50.31999969482422,-1.4950503276490683,49.81000137329102,3.2857356948228884,49.47999954223633,-0.07060435233596662
4319,2010-06-16,50.61999893188477,51.11999893188477,50.52999877929688,51.06999969482422,1096400.0,-0.009974616185730811,1.1454580764188405,-0.9782563626261533,57.29998985291309,56.77191112691814,-0.7453500164126936,-1.1229374247185007,-3.8796553611429303,-8.049470922183083,20.655213714613822,0.6000022888183452,1.0288586985884862,0.9389987945556726,-1.459219071001364,3.337216660112709,-0.26011013822284923,2.1381077273341944,-2.507799682617197,79.62261869459722,13.28795233016777,1.1991089327785198,6,-1.0149993896484446,-1.4199981689453196,-3.9449987411499094,-6.319999694824226,-1.579998016357429,2,-0.045436572216358107,2.6538458716942377,51.13000106811523,-3.8276397311269745,50.31999969482422,-1.4950503276490683,49.81000137329102,-0.045436572216358107
4320,2010-06-17,50.38000106811523,50.93000030517578,50.1500015258789,50.86999893188477,1320400.0,-0.004741166907026084,1.557370488030641,1.0888822955962,48.33907867926808,55.63066694532562,-0.7434351375998745,-0.7978305766361231,-3.4358412837901255,-7.700344028582201,20.918021766960372,0.7799987792968821,0.8885741118179595,0.6190008163452063,-1.7593303503862074,2.99733198307662,-0.5701647670205006,1.8081663997109132,-2.2068458068847576,66.80854103155934,4.356273962192105,1.1891655833657058,6,-0.7750015258788991,-1.1800003051757741,-3.705000877380364,-5.895000457763665,-0.44000244140625,3,-0.06530370872916735,1.1454580764188405,50.61999893188477,2.6538458716942377,51.13000106811523,-3.8276397311269745,50.31999969482422,-0.06530370872916735
4321,2010-06-18,49.93000030517578,50.79999923706055,49.70000076293945,50.34000015258789,2370400.0,-0.00893213087334066,-1.5287352289917349,0.8367380303619842,43.827862651977526,54.89765950814002,-0.2753614691214352,-0.1873146555327807,-2.7791825905477623,-7.140806967128675,20.74304529911665,1.0999984741210938,0.6623826114128164,0.06100006103515909,-2.125050536917591,2.2470506589879093,-1.0320252379412196,1.1540253600115378,-1.6971081522216807,15.753403182400124,-41.86568982236406,1.0930252989763753,6,-0.3250007629394531,-0.7299995422363281,-3.3474998474121094,-5.444999694824219,-0.9500007629394531,4,-0.040456648215847824,1.557370488030641,50.38000106811523,1.1454580764188405,50.61999893188477,2.6538458716942377,51.13000106811523,-0.040456648215847824
4322,2010-06-21,49.65999984741211,50.43999862670898,49.38999938964844,50.06000137329102,839300.0,-0.005407579733895607,-1.2340351275891024,0.9756138408433449,44.48276678531677,53.634250991437526,0.198981624014813,0.23409077323276506,-2.30849317453886,-6.75869447987472,21.185734330262626,1.0499992370605398,0.35314586949554894,-0.2975004196166964,-2.2800545129955694,1.6850536737621766,-1.2887774663061364,0.6937766270727437,-1.3685655405688522,15.25425920537937,-38.09473229375958,0.991277046689438,6,0.17499923706054688,-0.45999908447265625,-3.0774993896484375,-5.174999237060547,-0.2700004577636719,0,-0.018525939826261495,-1.5287352289917349,49.93000030517578,1.557370488030641,50.38000106811523,1.1454580764188405,50.61999893188477,-0.018525939826261495
4323,2010-06-22,49.06999969482422,50.43000030517578,48.93999862670898,49.65999984741211,1066500.0,-0.011880792476857693,-2.505876861903801,1.4749947548112423,36.384985144179296,52.03521998850809,0.8238889684495163,0.9906579245543057,-1.5221340169134692,-6.050252661506505,21.50867409648962,1.490001678466804,0.24796299817980128,-0.9610006332397489,-2.664975606198439,0.7429743397189412,-1.812988119719094,-0.10901314676040386,-0.7211940771695851,5.963350913602656,-41.18419530257299,0.8519874864793444,6,0.7649993896484375,0.13000106811523438,-2.5799989700317383,-4.584999084472656,-0.07999801635742188,1,-0.04157328160208873,-1.2340351275891024,49.65999984741211,-1.5287352289917349,49.93000030517578,1.557370488030641,50.38000106811523,-0.04157328160208873
4324,2010-06-23,49.9000015258789,50.18000030517578,49.25,49.25,1115500.0,0.016914649199442078,-1.861532683075695,-1.1016972165648216,41.970024824111455,50.23564743153351,0.159599943012104,0.20337427174186473,-2.1507879052741004,-6.756901658977974,20.90058182914752,1.1100006103515625,0.3523965244802625,-0.15149879455567117,-1.8378431446558068,1.5348455555444644,-0.9946709696057354,0.6916733804943931,-1.494972023629117,48.241311027916105,5.611177702168995,0.8431721750500664,6,0.08499908447266336,-0.700000762939446,-3.3725013732910085,-5.415000915527337,-0.620002746582017,2,-0.03807618171902316,-2.505876861903801,49.06999969482422,-1.2340351275891024,49.65999984741211,-1.5287352289917349,49.93000030517578,-0.03807618171902316
4325,2010-06-24,48.86999893188477,49.88999938964844,48.52999877929688,49.68000030517578,1022100.0,-0.020641333917794547,1.2113839292636897,-1.2461530335575224,45.581386064832124,48.74593883396447,1.2225371593206518,1.2759556680537543,-0.9717429728868368,-5.6153089283275435,20.009803008908968,1.370002746582017,0.29425088743533223,-1.1670013427734318,-2.890206094635495,0.5562034090886314,-2.028603718704467,-0.30539896684239665,-0.4098700227317451,14.977977269786475,-30.144509296638784,0.8616023759310324,6,0.9750003814697195,0.3300018310546804,-2.3099985122680735,-4.129999160766609,0.21000289916991477,3,0.0034786574045053698,-1.861532683075695,49.9000015258789,-2.505876861903801,49.06999969482422,-1.2340351275891024,49.65999984741211,0.0034786574045053698
4326,2010-06-25,49.1500015258789,49.459999084472656,48.5099983215332,48.84000015258789,1000800.0,0.005729539597174815,1.0430201031202702,-0.3827170959371134,54.26355977855067,47.83332777159888,0.9376745944120515,0.9235931463725606,-1.1057256703637535,-5.790700208690261,18.81529198115483,0.9500007629394531,0.3498896812419403,-0.8109989166259837,-2.55065256554321,0.9286547322912426,-1.6808257410845968,0.05882790783262948,2.0099983215332102,33.160782546477776,-16.63536323106956,0.8698268244586127,6,0.6849975585937571,0.04999923706055398,-2.282501220703118,-4.33000183105468,-0.9900016784667898,4,0.01607318568269256,1.2113839292636897,48.86999893188477,-1.861532683075695,49.9000015258789,-2.505876861903801,49.06999969482422,0.01607318568269256
4327,2010-06-28,48.61000061035156,49.1500015258789,48.40999984741211,49.11999893188477,740900.0,-0.010986793464146882,1.5964811307496567,-1.6451485879530539,44.64043552704861,46.310009923133066,1.3517548303811822,1.3426224486931346,-0.4152320699932517,-5.14944342492894,17.079794401286144,0.7400016784667898,0.2593514716965899,-1.2304998397827163,-2.994985149401714,0.5339854698362814,-2.1127424945922186,-0.3482571849732139,2.4969992065429665,9.901025624562113,-39.674163710921945,0.8822426548094991,6,1.154998779296875,0.5900001525878906,-1.0250005722045898,-3.780000686645508,-0.8600006103515625,0,0.007611580482185243,1.0430201031202702,49.1500015258789,1.2113839292636897,48.86999893188477,-1.861532683075695,49.9000015258789,0.007611580482185243
4328,2010-06-29,47.83000183105469,48.41999816894531,47.22999954223633,48.33000183105469,1340500.0,-0.016046055739624365,2.5000336594560633,0.9803953834531215,42.72728758971336,44.69082078277754,1.8041465322311936,2.005718802735899,0.5009167679617121,-4.261317791641616,15.588443626630138,1.3800010681152344,0.10541363385923574,-1.8709987640380845,-3.80865728375926,0.0666597556830908,-2.8398280238986757,-0.9021695041774933,3.1691179870605453,20.339055377751915,-30.965896831446162,0.968829259860588,6,1.2499980926513672,1.3699989318847656,-0.3450021743774414,-2.9750022888183594,0.01999664306640625,1,0.03261546098417423,1.5964811307496567,48.61000061035156,1.0430201031202702,49.1500015258789,1.2113839292636897,48.86999893188477,0.03261546098417423
4329,2010-06-30,47.56000137329102,48.47000122070313,47.29999923706055,47.63999938964844,1068300.0,-0.005645002036950841,-2.8999917348541437,0.15999603271482954,37.09680396481863,43.44167914783871,1.7818160692176406,2.080754802704199,0.8902956890960496,-3.886696591439751,13.919222164554498,1.1700019836425852,-0.1576102146531113,-1.9494993209838825,-3.9406211449529494,0.04162250298518444,-2.945060232968416,-0.953938408999349,3.2129712282714777,12.406084585897647,-37.0670601583123,0.9955609119845334,6,1.4549980163574148,1.6399993896484304,-0.07500171661377664,-2.5600013732910227,-0.42000198364258523,2,0.03006728897991251,2.5000336594560633,47.83000183105469,1.5964811307496567,48.61000061035156,1.0430201031202702,49.1500015258789,0.03006728897991251
4330,2010-07-01,48.0,48.1500015258789,46.86000061035156,47.45000076293945,1508600.0,0.009251442683012145,2.0352880986254003,-6.875160936532011,38.01324683999338,42.79561072428492,1.0825528140606195,1.4471736680735816,0.5669335486376497,-4.213982931659686,12.185818839511116,1.2900009155273366,-0.4263239141184343,-1.3395006179809599,-3.22898885239119,0.5499876164292701,-2.2842447351860713,-0.39475650077584845,2.5603942180029335,43.846156103372486,-1.4669940131888737,0.9447441172051141,7,0.6499996185302734,1.2800006866455078,-0.4174995422363281,-2.8899993896484375,-0.7299995422363281,3,0.026666641235351785,-2.8999917348541437,47.56000137329102,2.5000336594560633,47.83000183105469,1.5964811307496567,48.61000061035156,0.026666641235351785
4331,2010-07-02,47.68000030517578,48.11999893188477,47.61999893188477,48.02000045776367,893300.0,-0.006666660308837891,-1.1738993423835744,-0.6181829531346451,32.06524161622721,41.41588570549719,1.1732003712475105,1.7007943606173654,0.958412504609683,-3.7930048271678203,11.907219011156355,0.5,-0.6776177719685137,-1.5620002746582031,-3.584906632028762,0.46090608271235567,-2.5734534533434825,-0.5505470959729237,2.584362424215044,35.807832619813205,-5.180362172183813,1.0114531786852796,7,0.9650001525878906,1.6000003814697266,0.125,-2.4449996948242188,-0.8499984741210938,4,0.029362447921942092,2.0352880986254003,48.0,-2.8999917348541437,47.56000137329102,2.5000336594560633,47.83000183105469,0.029362447921942092
4332,2010-07-06,46.75,48.43000030517578,46.31000137329102,48.099998474121094,1927000.0,-0.019505039832703797,1.1094494315917258,3.9705819654657857,20.721946064924055,39.67554803002439,1.8405623036620966,2.628519898669886,1.9428219784812342,-2.7686442570464465,12.732885789201717,2.1199989318847585,-0.8474364545435265,-2.4050004959106417,-4.69598499451245,-0.11401599730883305,-3.5504927452115425,-1.259508246609741,3.2420137598676817,20.370308231092636,-12.747220061584649,1.1454922493009043,7,1.4950008392333984,2.2550010681152344,1.4149999618530273,-1.210000991821289,-0.4799995422363281,1,0.030160424543574482,-1.1738993423835744,47.68000030517578,2.0352880986254003,48.0,-2.8999917348541437,47.56000137329102,0.030160424543574482
4333,2010-07-07,46.79999923706055,47.1500015258789,46.06000137329102,46.70000076293945,2231600.0,0.0010695023970170858,1.7249899864578893,-0.07407302751671405,22.792041524747447,37.54466099676172,1.6033056765968468,2.5020280210702524,1.9395856781796184,-2.731018096351768,13.950598526448472,1.0900001525878764,-0.9521606213601856,-2.225001144409177,-4.741427273512748,0.2914249846943946,-3.483214208960966,-0.9667880798573876,2.823813284149466,30.705307494693162,3.327003365284483,1.2582130645517868,7,1.1750011444091797,2.030000686645508,2.030001640319824,-0.5649986267089844,0.17000198364258523,2,0.020299161932189946,1.1094494315917258,46.75,-1.1738993423835744,47.68000030517578,2.0352880986254003,48.0,0.020299161932189946
4334,2010-07-08,46.349998474121094,47.0,45.65999984741211,46.86999893188477,2451700.0,-0.009615401074261176,2.4358864006494745,-5.200083924620503,22.13002353713344,34.93895404923964,1.6726820107051523,2.8957209865232727,2.4540062763368695,-2.19958985994721,14.82829515798169,1.3400001525878906,-1.0730564739531658,-2.545001792907712,-5.331847278655765,0.2418436928403409,-3.938424535781742,-1.151579050033682,2.8461567093386435,24.90969359860853,2.4149899270087722,1.3934227428740276,7,1.210000991821289,2.280000686645508,2.4800024032592773,-0.11499786376953125,0.4900016784667969,3,0.03236246061232362,1.7249899864578893,46.79999923706055,1.1094494315917258,46.75,-1.1738993423835744,47.68000030517578,0.03236246061232362
4335,2010-07-09,46.06999969482422,46.52999877929688,45.790000915527344,46.41999816894531,1418100.0,-0.006040966310995821,1.596485122672659,0.6730733961779609,22.662905284270167,31.427770216541813,1.6916245309594302,3.064258587305474,2.781670063833431,-1.839763463888417,15.940486602984702,0.7399978637695384,-1.0870624250986793,-2.654500579833986,-5.69624215160389,0.38724099193591854,-4.175371365718938,-1.1336297939490336,2.631093741588849,14.801436088682745,-8.192970446211145,1.5208707858849535,7,1.335000991821289,2.559999465942383,2.7600011825561523,0.16500091552734375,1.0600013732910085,4,0.023225519902584812,2.4358864006494745,46.349998474121094,1.7249899864578893,46.79999923706055,1.1094494315917258,46.75,0.023225519902584812
4336,2010-07-12,46.18999862670898,46.31999969482422,45.6500015258789,46.09000015258789,900600.0,0.00260470876231067,2.722205738990418,-0.285711171662105,24.891466123739377,29.233440282840785,1.2377569546769323,2.8028567014327024,2.6066177187622372,-1.8934357241258937,16.889454882247552,0.6699981689453196,-1.2284334564742636,-2.353501510620127,-5.5501469883495815,0.8431439671093273,-3.951824249484851,-0.7551787717554035,2.0853417072439555,19.424364674241126,-4.3611990519130615,1.598322738864726,7,0.8700027465820384,2.2150020599365305,2.640002250671394,0.04500198364258523,1.6100006103515696,0,0.023381724684230498,1.596485122672659,46.06999969482422,2.4358864006494745,46.349998474121094,1.7249899864578893,46.79999923706055,0.023381724684230498
4337,2010-07-13,47.599998474121094,47.81000137329102,46.36999893188477,46.4900016784668,1623600.0,0.030526085501912048,-1.1333333333333557,11.100137331197859,40.49158743647513,28.985029154703202,-0.36942757594161435,1.2423277607942964,1.1803473651067122,-3.189436281824925,16.668393667016794,1.6200027465820455,-1.3221045925722876,-0.8075016021728487,-3.916144912704347,2.3011417083586494,-2.3618232574385942,0.7468200530928968,0.2552876505399908,90.27764287013578,61.58409641116755,1.5543216552657477,7,-0.5399971008300781,0.8050022125244141,1.2300024032592773,-1.3649978637695312,0.48000335693359375,1,-0.016176400582975536,2.722205738990418,46.18999862670898,1.596485122672659,46.06999969482422,2.4358864006494745,46.349998474121094,-0.016176400582975536
4338,2010-07-14,47.52000045776367,47.83000183105469,47.1500015258789,47.52000045776367,1411900.0,-0.001680630649618875,1.193539654217706,0.0,32.95128062893315,28.524415450715924,-0.3777523719144682,1.0941018279776245,1.2154075219679399,-3.003528736627487,16.30909929920054,0.6800003051757884,-1.5426601613523303,-0.7069995880126925,-3.5586450614605454,2.1446458854351604,-2.1328223247366154,0.7188231487112304,-1.8699989318847727,85.77975550943705,57.09855432663758,1.425822736723926,7,-0.4799995422363281,0.8850002288818359,1.3100004196166992,-1.2849998474121094,-0.04999923706053977,2,-0.02630471355131858,-1.1333333333333557,47.599998474121094,2.722205738990418,46.18999862670898,1.596485122672659,46.06999969482422,-0.02630471355131858
4339,2010-07-15,48.31999969482422,48.41999816894531,47.349998474121094,47.4000015258789,1173500.0,0.01683500061772092,-1.098029829311712,100.0,45.92592927490751,29.403602387928608,-1.1830153354200235,0.11906190232652136,0.4197821396789365,-3.6888575375274613,15.713775916906716,1.0699996948242188,-1.6288762880952845,0.20799961090087749,-2.4135364794136294,2.8295357012153843,-1.102768434256376,1.518767656058131,-2.6263981628418023,96.38994240764153,63.250000850158244,1.3107680451572525,7,-1.279998779296875,0.08500099182128906,0.8475008010864258,-2.0849990844726562,-0.5,3,-0.027938710319687643,1.193539654217706,47.52000045776367,-1.1333333333333557,47.599998474121094,2.722205738990418,46.18999862670898,-0.027938710319687643
4340,2010-07-16,47.09000015258789,48.38999938964844,47.02999877929688,48.38999938964844,1151700.0,-0.02545528870042768,1.0923098592375773,-1.4130454613304917,36.62335577731463,29.91005951693832,-0.1069176529465139,1.1488470878057626,1.6444663032298763,-2.3482596878463653,15.559769676563494,1.3600006103515554,-1.6740093971430525,-0.8574998855590792,-3.2855636404684674,1.570563869350309,-2.0715317630137733,0.3565319918956149,-1.2873427551269572,51.98557299025818,18.069665182343982,1.2140318774546959,7,-0.049999237060546875,1.3150005340576172,2.077500343322754,-0.8549995422363281,0.009998321533203125,4,-0.005308982781692784,-1.098029829311712,48.31999969482422,1.193539654217706,47.52000045776367,-1.1333333333333557,47.599998474121094,-0.005308982781692784
4341,2010-07-19,47.90999984741211,48.4000015258789,47.0099983215332,47.09000015258789,958200.0,0.017413457043260472,-1.836731516298029,-0.6307693662023492,45.61402586252638,32.675846161116354,-0.9955540583489153,0.17892844576144284,0.8733809198519538,-3.062787372743074,15.838328242101127,1.390003204345696,-1.6324720729179418,0.06349983215331889,-2.178241664428704,2.3052413287353417,-1.0573709161376925,1.1843705804443303,-2.002648819091803,75.12202383721463,36.59169791922583,1.120870748291013,7,-0.875,0.49500083923339844,1.2575006484985352,-1.6749992370605469,-0.7400016784667969,0,-0.016280500558987443,1.0923098592375773,47.09000015258789,-1.098029829311712,48.31999969482422,1.193539654217706,47.52000045776367,-0.016280500558987443
4342,2010-07-20,48.7400016784668,48.790000915527344,47.13000106811523,47.349998474121094,897400.0,0.017324187720687778,1.2281852046237247,1.6951264898259195,55.66625415970909,36.32853645388987,-1.691463971560907,-0.7626318166034309,0.12132220636560476,-3.784773087650734,16.275539832913417,1.6599998474121165,-1.6110508056268529,0.9395015716552706,-1.1799778680337738,3.058981011344315,-0.1202381481892516,1.9992412914997928,-2.732144764521493,97.1910581911932,54.031499520743445,1.0597397198445215,7,-1.5200004577636719,-0.33500099182128906,0.4024982452392578,-2.240001678466797,-1.4099998474121094,1,-0.01928605681237683,-1.836731516298029,47.90999984741211,1.0923098592375773,47.09000015258789,-1.098029829311712,48.31999969482422,-0.01928605681237683
4343,2010-07-21,47.02999877929688,48.90999984741211,46.79999923706055,48.77999877929688,1628200.0,-0.035084178093604534,1.0995008635250951,-1.258989903425261,47.20167508357492,39.11427551460559,0.06101135804961899,0.8292175867863776,1.8258842428750128,-1.9724076128999926,17.25306517942252,2.1100006103515625,-1.5572480061410303,-0.6685012817382727,-2.7261893102369044,1.389186746760359,-1.6973452959875885,0.3603427325110431,-0.8552132252566551,10.900449085558005,-34.65593035220945,1.0288440142493167,7,0.2500019073486257,1.3750019073486257,2.2700004577636648,-0.5299987792968821,0.18000030517577414,2,0.0223262402511486,1.2281852046237247,48.7400016784668,-1.836731516298029,47.90999984741211,1.0923098592375773,47.09000015258789,0.0223262402511486
4344,2010-07-22,48.0,48.34000015258789,47.540000915527344,47.540000915527344,907100.0,0.02062515938508014,-2.4782644751463687,-0.2628566196986607,50.0,42.151730483020025,-0.7267487824371557,-0.3061203181611063,0.8661147689198572,-2.8376776806242106,18.28341721032196,1.3100013732910085,-1.2963755340943663,0.39650001525878764,-1.3909223176020333,2.1839223481196086,-0.4972111511716193,1.2902111816891946,-1.6063973024900235,56.87205762179909,10.640843882184896,0.8937111664304095,7,-0.7199993133544922,0.38500022888183594,1.5124998092651367,-1.5,-0.3899993896484375,3,-0.011041641235351451,1.0995008635250951,47.02999877929688,1.2281852046237247,48.7400016784668,-1.836731516298029,47.90999984741211,-0.011041641235351451
4345,2010-07-23,49.040000915527344,49.11999893188477,47.7599983215332,47.7599983215332,846500.0,0.02166668574015307,-1.124996647245537,2.7826198729537426,56.343285706558724,45.646377103333286,-1.4540602442207629,-1.4047545889745692,-0.17424743636952655,-3.765197936667036,18.85112997744122,1.3600006103515696,-1.0325903994171242,1.4280008316040025,-0.3861971868549716,3.2421988500629766,0.5209018223745119,2.335099840833493,-2.4450864460251935,96.55180918618656,46.97788130833052,0.9070990092294874,7,-1.295001983642571,-0.75,0.3624992370605469,-2.5400009155273438,-2.1100006103515625,4,-0.024877675324774362,-2.4782644751463687,48.0,1.0995008635250951,47.02999877929688,1.2281852046237247,48.7400016784668,-0.024877675324774362
4346,2010-07-26,49.93999862670898,49.959999084472656,48.70000076293945,49.27999877929688,1623500.0,0.01835231840088869,2.5999912807014676,0.5156238358491299,64.9204819294306,48.36069871366167,-1.97373998351393,-2.3637223959987708,-1.036108877367134,-4.5420284822442625,19.68478444104309,1.2599983215332031,-0.6779074885400789,2.2884986877441307,0.30665118991229434,4.270346185575967,1.2975749388282125,3.279422436660049,-3.0925757109685676,99.36707409084028,44.194779095537626,0.9909237489159187,7,-1.5599994659423757,-1.7149982452392507,-0.5374984741210866,-3.4399986267089773,-2.6699981689453054,0,-0.056868246509502174,-1.124996647245537,49.040000915527344,-2.4782644751463687,48.0,1.0995008635250951,47.02999877929688,-0.056868246509502174
4347,2010-07-27,48.97999954223633,50.16999816894531,48.88000106811523,50.0,1162300.0,-0.019223049877282516,-1.1147538420649308,-1.5454555963356111,59.39655427558563,51.29906245217861,-0.8911115995480188,-1.4488668148518116,-0.04350677131256475,-3.467345655396471,20.53765507515323,1.2899971008300852,-0.30769722099105934,1.309999656677249,-0.7159379609787493,3.335937274333247,0.2970308478492498,2.322968465505248,-1.7590674862480498,64.68845685825056,6.155997177515161,1.0129688088280004,7,-0.49500083923339844,-0.9349994659423899,0.4225006103515625,-2.479999542236328,-0.1100006103515554,1,-0.03695388710100378,2.5999912807014676,49.93999862670898,-1.124996647245537,49.040000915527344,-2.4782644751463687,48.0,-0.03695388710100378
4348,2010-07-28,49.38999938964844,49.790000915527344,48.849998474121094,49.02999877929688,1443500.0,0.008370760539892608,-1.6111134658585173,-0.3529416164585344,63.14879566417989,53.21271427320887,-1.1264106572682238,-1.829818982497443,-0.4309414697645195,-3.7623067812453073,20.456571221799006,0.94000244140625,0.06911119756644268,1.6419996261596665,-0.5250807963090622,3.8090800486283953,0.5584594149253022,2.725539837394031,-1.7561980778461717,70.342220765319,7.244547518016894,1.0835402112343648,7,-0.9050006866455078,-1.3499984741210938,0.1275005340576172,-2.8899993896484375,0.26000213623046164,2,-0.04170879902917146,-1.1147538420649308,48.97999954223633,2.5999912807014676,49.93999862670898,-1.124996647245537,49.040000915527344,-0.04170879902917146
4349,2010-07-29,48.9900016784668,49.6500015258789,48.22999954223633,49.38999938964844,2289600.0,-0.008098759184546056,2.086954178121132,-1.1111028694952112,62.500012247533455,56.087898325455406,-0.6944022837083992,-1.3883791630435454,-0.002567573672010326,-3.249226765109313,20.188513709441207,1.420001983642571,0.2283785068390145,1.1705018997192411,-1.063781629210716,3.4047854286491983,0.05336013525426608,2.287643664184216,-1.0011328066645078,51.03748692160243,-17.418779006694585,1.1171417644649784,7,-0.5050029754638672,-1.0750007629394531,0.5274982452392578,-2.4850006103515625,1.1399993896484304,3,-0.03633399740781251,-1.6111134658585173,49.38999938964844,-1.1147538420649308,48.97999954223633,2.5999912807014676,49.93999862670898,-0.03633399740781251
4350,2010-07-30,49.27999877929688,49.36999893188477,48.61999893188477,48.86000061035156,1909900.0,0.005919516041934525,1.5000063578448857,-1.0500014305196779,63.0379812033525,58.02389336332498,-0.7164179564532631,-1.6628187477955407,-0.28247776376670686,-3.4228282131260457,19.572098255019394,0.75,0.4717698618026773,1.3964990615844783,-0.9309420846355252,3.723940207804482,0.23277848847447302,2.5602196346944837,-1.049999237060554,54.12371032662914,-19.686491541785685,1.1637205731100033,7,-0.7950000762939524,-1.3699989318847727,0.3125019073486257,-2.6999988555908274,0.3000030517578054,4,-0.03388795069627526,2.086954178121132,48.9900016784668,-1.6111134658585173,49.38999938964844,-1.1147538420649308,48.97999954223633,-0.03388795069627526
4351,2010-08-02,49.08000183105469,49.9000015258789,49.02000045776367,49.88000106811523,1698500.0,-0.004058379732067241,1.0952402577645155,-1.904768392370523,56.954908379075086,58.167077165476755,-0.3721369994409045,-1.4256534284712359,-0.04194967035310526,-3.114719776646595,19.106179165626166,0.8800010681152273,0.5485255688353803,1.1265020370483398,-1.2586657692966554,3.511669843393335,-0.06608186612415778,2.3190859402208375,-0.8500022888183594,43.814581985570996,-26.759558659704695,1.1925839031724974,8,-0.5950031280517578,-1.1700019836425781,0.44249820709228516,-2.365001678466797,1.1799964904785156,0,-0.04380606042517554,1.5000063578448857,49.27999877929688,2.086954178121132,48.9900016784668,-1.6111134658585173,49.38999938964844,-0.04380606042517554
4352,2010-08-03,48.15999984741211,48.90999984741211,48.0,48.27999877929688,1408200.0,-0.01874494599265597,-3.1363758528909425,0.14999880790597783,52.78745482506218,58.78771935897534,0.5106387104427128,-0.4159263880848414,0.9048601033451291,-2.0919762586864294,17.55361043124785,1.0800018310546875,0.8008839793956923,0.13600006103515483,-2.181789107680089,2.4537892297503987,-1.0228945233224707,1.2948946453927803,2.009998321533203,8.421037837751049,-57.741668227452884,1.1588945843576233,8,0.6949996948242188,-0.25,1.3575000762939453,-1.144998550415039,2.0,1,-0.018480053830321252,1.0952402577645155,49.08000183105469,1.5000063578448857,49.27999877929688,2.086954178121132,48.9900016784668,-0.018480053830321252
4353,2010-08-04,47.75,48.25,47.29999923706055,48.099998474121094,1637300.0,-0.008513285895164757,1.9230724086528868,2.916679912261009,47.43011775000894,58.50217688675411,1.1549685744272296,0.07261746257050561,1.3468052519560842,-1.5821726442277537,15.982356642121577,0.9500007629394531,0.9110347486661325,-0.3214998245239258,-2.5716212229398465,1.928621573891995,-1.4465605237318826,0.803560874684031,2.3765982055664097,17.307706415288166,-43.17125448267141,1.1250606992079588,8,0.9849987030029297,0.15999984741210938,1.7325000762939453,-0.2849998474121094,2.3699989318847727,2,0.023455475013293592,-3.1363758528909425,48.15999984741211,1.0952402577645155,49.08000183105469,1.5000063578448857,49.27999877929688,0.023455475013293592
4354,2010-08-05,47.849998474121094,48.0,47.09000015258789,47.45000076293945,1165400.0,0.002094208882117199,1.5999967302630504,-1.1428555858310627,53.815254430087414,58.22128452270174,1.1526703499021451,0.09566173329346839,1.219642938769823,-1.5812516324691614,14.149785368135358,0.9099998474121094,0.8632249566818118,-0.2965013504028349,-2.4002556841662894,1.8072529833606197,-1.3483785172845586,0.7553758164788889,2.1635357727050817,27.04619039538442,-33.081673131943525,1.0518771668817257,8,0.7800006866455078,0.060001373291015625,1.2900018692016602,-0.3849983215332031,3.3300018310546875,3,0.03761761983610734,1.9230724086528868,47.75,-3.1363758528909425,48.15999984741211,1.0952402577645155,49.08000183105469,0.03761761983610734
4355,2010-08-06,47.13999938964844,48.0099983215332,46.77999877929688,48.0099983215332,2088500.0,-0.014838016867579351,1.8275886260495748,-2.1750097752176774,46.09136611547811,56.12916054337368,1.7487062446004984,0.9380257175601798,1.9043064462585022,-0.7838157886369217,12.30844133780835,1.229999542236321,1.0203775899411838,-1.0600004196166992,-2.988534702398148,0.8685338631647497,-2.024267561007427,-0.09573327822597122,2.69812281152344,11.538470943525239,-44.763903545916804,0.964267141390725,8,1.3349990844726562,0.7700004577636719,1.9675006866455078,0.3250007629394531,3.94000244140625,4,0.0634281229779432,1.5999967302630504,47.849998474121094,1.9230724086528868,47.75,-3.1363758528909425,48.15999984741211,0.0634281229779432
4356,2010-08-09,47.27000045776367,47.90999984741211,46.90999984741211,47.90999984741211,2187000.0,0.0027577655875783424,2.125002980235081,0.7356323855041326,41.96720108595955,54.19256574452634,1.3411753767299075,0.9413476206375009,1.7012788534658938,-0.8371908287854524,10.280735252165854,1.0,1.084502578163594,-0.9839994430542021,-2.72712942410692,0.7591305379985158,-1.855564433580561,-0.11243445252784312,2.3234718696582064,23.00476210091187,-26.963634785066525,0.8715649905263583,8,1.0699996948242188,0.6399993896484375,1.6949996948242188,0.48999977111816406,4.25,0,0.048868232513664456,1.8275886260495748,47.13999938964844,1.5999967302630504,47.849998474121094,1.9230724086528868,47.75,0.048868232513664456
4357,2010-08-10,46.83000183105469,47.13999938964844,46.56999969482422,46.88000106811523,1127400.0,-0.009308200178718584,1.000013384999431,0.07812388241183355,48.730982159973465,52.59058646628119,1.613836570108539,1.3920746699960773,2.050349138097758,-0.3226661723726849,10.0463247121304,0.7000007629394531,0.9726644341416133,-1.3854982376098661,-3.2210129663104183,0.4500164910906861,-2.3032556019601387,-0.46774087325959357,2.5383926125171925,15.476314821458576,-37.80494037380059,0.9177573643502748,8,1.404998779296875,1.0799980163574219,2.1324987411499023,1.0099983215332031,4.829998016357422,1,0.0732435694291167,2.125002980235081,47.27000045776367,1.8275886260495748,47.13999938964844,1.5999967302630504,47.849998474121094,0.0732435694291167
4358,2010-08-11,46.27000045776367,46.54999923706055,45.75,46.41999816894531,1313900.0,-0.011958175344756405,2.9024367550870402,3.0000000000004263,38.420335275069675,49.915066802674104,1.8827109353116356,1.9537999510236261,2.5239353766196757,0.307924407107123,10.043486865129742,1.0800018310546875,0.6470816674610518,-1.8829996109008817,-3.8948810055329233,0.12888178373115977,-2.8889403082169025,-0.877058913584861,2.8185545109334385,23.008886900893756,-28.586398673300323,1.0059406973160194,8,1.5550003051757812,1.6399993896484375,2.3550004959106445,1.8299999237060547,5.680000305175781,2,0.08407173873273077,1.000013384999431,46.83000183105469,2.125002980235081,47.27000045776367,1.8275886260495748,47.13999938964844,0.08407173873273077
4359,2010-08-12,46.97000122070313,47.22000122070313,45.7400016784668,45.75,2169200.0,0.015128609380033131,-1.3871001482812413,-8.133465578189819,35.48385198311051,46.85349688931388,0.9678161210103653,1.2094859769810995,1.7190486420509004,-0.32883505002160973,10.379323489924609,1.4799995422363352,0.45084055997995165,-1.1154989242553626,-3.1932958166620224,0.9622979681512973,-2.154397370458689,-0.07660047805203618,1.7179271517503238,54.18508199090552,7.934600860746464,1.0388984462033286,8,0.8500003814697195,0.9399986267089773,1.4324989318847585,1.489999771118157,5.689998626708977,3,0.06706403298523234,2.9024367550870402,46.27000045776367,1.000013384999431,46.83000183105469,2.125002980235081,47.27000045776367,0.06706403298523234
4360,2010-08-13,46.84000015258789,47.0,46.25,46.63999938964844,1113100.0,-0.00276774674763991,1.8846128452481385,0.16393488756034624,25.628915917021985,43.372831060196866,0.7993668711094273,1.3911208479936903,1.7401681451649793,-0.13953873023129404,10.464795931759172,0.75,0.14765937661265838,-1.2329999923706083,-3.3388322266608625,0.8728322419196459,-2.285916109515732,-0.18008387522548475,1.435218482707434,50.69121669608264,10.698634650881814,1.0529161171451258,8,0.4850006103515625,1.0699996948242188,1.2549991607666016,1.6200008392333984,5.549999237060547,4,0.09265585265691145,-1.3871001482812413,46.97000122070313,2.9024367550870402,46.27000045776367,1.000013384999431,46.83000183105469,0.09265585265691145
4361,2010-08-16,47.13000106811523,47.18000030517578,46.52000045776367,46.59000015258789,1413500.0,0.006191309021832181,1.0625014901175405,2.6999942779758936,33.743408076438826,41.256825865905384,0.22760440597380693,1.0958742498555907,1.3994717337112519,-0.35262762764585887,10.462115686087396,0.6599998474121094,-0.13350289323993536,-0.9039991378784222,-3.0510300327742783,1.2430317570174338,-1.9775145853263467,0.16951630956950225,0.7902871932241027,93.91890672804458,54.693502390612935,1.0735154474479265,8,-0.13500022888182883,0.7799987792968821,0.8874988555908274,1.3299999237060618,6.209999084472663,0,0.08381075054996656,1.8846128452481385,46.84000015258789,-1.3871001482812413,46.97000122070313,2.9024367550870402,46.27000045776367,0.08381075054996656
4362,2010-08-17,47.79999923706055,48.0099983215332,47.20000076293945,47.40999984741211,2414500.0,0.014215959129239009,1.0,0.7222198674748255,36.63863876057464,40.05777264485713,-0.5574521813158881,0.37085668296768404,0.7222694851704361,-0.9397595446782532,10.558866625571637,0.8799972534179759,-0.45290483385826263,-0.1870008468627944,-2.30997845029038,1.9359767565647914,-1.2484896485765873,0.8744879548509985,-2.05999755859375,90.74892532929121,53.16861058323918,1.0614888017137936,8,-0.9249992370605469,0.1550006866455078,-0.06749820709228516,0.6600017547607422,4.930000305175781,1,0.07782429456230866,1.0625014901175405,47.13000106811523,1.8846128452481385,46.84000015258789,-1.3871001482812413,46.97000122070313,0.07782429456230866
4363,2010-08-18,48.08000183105469,48.45000076293945,47.5099983215332,47.849998474121094,1629400.0,0.005857794946930728,-1.0659311177437205,0.589753120231621,42.19553896194401,38.766693148396755,-0.8780584688240296,0.18292992428996513,0.40883143039030756,-1.1355441063168072,10.282653636198273,0.94000244140625,-0.6719989549494159,0.04050159454345703,-2.0342125166225884,2.1152157057095025,-0.9968554610395657,1.0778586501264797,-2.2946002197265614,86.3468982700131,48.3840101858622,1.037357055583024,8,-0.9850006103515625,-0.1250019073486328,-0.3475008010864258,0.37999916076660156,5.389999389648445,2,0.07445919051619332,1.0,47.79999923706055,1.0625014901175405,47.13000106811523,1.8846128452481385,46.84000015258789,0.07445919051619332
4364,2010-08-19,47.47000122070313,48.040000915527344,47.1500015258789,47.75,1117800.0,-0.01268720023129366,1.0697645535033256,-1.2173682290111476,35.28457634540932,37.565938729500225,-0.3661317071450654,0.7917836554739637,0.9921260418873317,-0.4397064518381839,10.038277416796628,0.9300003051757884,-0.7993554584456177,-0.5429990768432518,-2.633317988780341,1.5473198350938375,-1.5881585328117964,0.5021603791252929,-1.5780156433105503,55.45458170992043,18.72891987819346,1.0451594559685449,8,-0.3750000000000071,0.4849987030029226,0.2524995803832937,0.989999771118157,5.520000457763665,3,0.09437538291619951,-1.0659311177437205,48.08000183105469,1.0,47.79999923706055,1.0625014901175405,47.13000106811523,0.09437538291619951
4365,2010-08-20,47.81999969482422,47.84000015258789,46.95000076293945,47.459999084472656,1165000.0,0.007373045399637457,3.4499799729157528,-1.2857220708447192,39.99998788985582,37.34735948548869,-0.6811594862055657,0.3643814418734408,0.6018519030865335,-0.7020789796018434,10.700230124125634,0.8899993896484375,-0.8193915955363806,-0.13200054168701314,-2.166591217913961,1.9025901345399348,-1.1492958798004835,0.8852947964264573,-1.8256935100097635,67.35746277211832,30.22609178261257,1.0172953381134726,8,-0.7249984741210938,0.13500022888183594,-0.09749889373779297,0.6400012969970703,6.08000183105468,4,0.10121288547627794,1.0697645535033256,47.47000122070313,-1.0659311177437205,48.08000183105469,1.0,47.79999923706055,0.10121288547627794
4366,2010-08-23,47.099998474121094,48.02000045776367,47.06000137329102,47.81000137329102,1085800.0,-0.015056487354621506,-1.4303863481624455,-1.9722269317170544,41.31146741342985,36.52296895809496,0.013623633049284933,0.9072215335081566,1.2617420120696892,0.10416711310085702,10.605711346064748,0.9599990844726491,-0.9530267801257324,-0.7100017547607393,-2.54724199944998,1.1272384899285015,-1.6286218771053598,0.20861836758388108,-1.0074645061816412,9.999847412109375,-29.49239208440143,0.91862012234462,8,-0.00499725341796875,0.8550014495849609,0.622502326965332,1.3600025177001953,6.970001220703125,0,0.11231424812962398,3.4499799729157528,47.81999969482422,1.0697645535033256,47.47000122070313,-1.0659311177437205,48.08000183105469,0.11231424812962398
4367,2010-08-24,47.16999816894531,47.47999954223633,46.09000015258789,46.77000045776367,1138300.0,0.001486193144203174,1.7254877761446892,-0.5633747575527954,44.965263750455314,37.250183233137804,-0.003437168822614467,0.7322091450314758,1.1147639615381664,0.11818211785111998,10.639418427010565,1.3899993896484375,-0.9418886435965916,-0.5495019912719741,-2.3212269698857853,1.222222987341837,-1.4353644805788761,0.33636049803492796,1.2800025939941406,45.76261597646526,3.3210804498748843,0.8858624893069045,8,-0.0749969482421875,0.7850017547607422,0.5500020980834961,1.2900028228759766,6.030002593994141,1,0.13080352391670513,-1.4303863481624455,47.099998474121094,3.4499799729157528,47.81999969482422,1.0697645535033256,47.47000122070313,0.13080352391670513
4368,2010-08-25,47.33000183105469,47.5,46.84000015258789,47.0,984600.0,0.00339206420013638,-1.0307639940373488,0.8250092983777907,45.53268050967438,38.366719736089344,0.0030540089584079055,0.4321175513188109,0.8519413129535351,0.04174111155373339,10.700686941353304,0.6599998474121094,-0.8922620609103333,-0.28649845123290874,-1.879856799606685,1.3068598971408676,-1.0831776254198004,0.510180722953983,1.0727989196777372,63.58980478538913,18.40769385132583,0.7966791741868899,8,-0.060001373291015625,0.6249980926513672,0.4824991226196289,1.1299991607666016,6.029998779296875,2,0.11409248895567403,1.7254877761446892,47.16999816894531,-1.4303863481624455,47.099998474121094,3.4499799729157528,47.81999969482422,0.11409248895567403
4369,2010-08-26,47.209999084472656,47.599998474121094,47.18000030517578,47.45000076293945,697400.0,-0.002535447748563069,-1.799994913724044,-0.7272737781476858,50.66921173786448,41.14897482729407,0.17956363552307408,0.43419071035763324,0.88205213452121,0.24801178977577365,11.402142103233336,0.4199981689453125,-0.8890317215916212,-0.3175010681152344,-1.7814232045164573,1.1464210682859886,-1.0494621363158458,0.4144600000853771,1.1465456542968795,58.03102356415213,8.23824144862909,0.7319610682006118,8,0.060001373291015625,0.7450008392333984,0.6325016021728516,1.4650020599365234,6.180000305175781,3,0.13259907345114486,-1.0307639940373488,47.33000183105469,1.7254877761446892,47.16999816894531,-1.4303863481624455,47.099998474121094,0.13259907345114486
4370,2010-08-27,47.61000061035156,47.77999877929688,46.88999938964844,47.43000030517578,614300.0,0.008472813675831414,2.423096673855884,-0.7499960263848049,53.090904046691804,43.29869660176662,-0.1114467200592415,-0.10259803042517035,0.4026903917389859,-0.05964591438056033,12.236471215175976,0.8899993896484446,-0.731225841031808,0.1660003662109375,-1.0458432311811805,1.3778439636030555,-0.4399214324851215,0.7719221649069965,0.7012132366943433,78.75648794911629,24.5187162708728,0.6059217986960596,8,-0.3400001525878906,0.3449993133544922,0.22249984741210938,1.0650005340576172,6.45000076293946,4,0.11300149126537695,-1.799994913724044,47.209999084472656,-1.0307639940373488,47.33000183105469,1.7254877761446892,47.16999816894531,0.11300149126537695
4371,2010-08-30,46.93000030517578,47.56999969482422,46.93000030517578,47.45000076293945,573700.0,-0.014282719942413369,-1.4615339471078017,-2.8888865341414824,50.87106485635105,44.88007727907511,0.6003312235456448,0.4301235079672736,1.0082996703875295,0.7115975774249961,12.589244654636156,0.6800003051757812,-0.610921312399384,-0.40649986267089844,-1.3615146284286084,0.5485149030868115,-0.8840072455497534,0.07100752020795653,1.3367892679809614,49.704191430241565,-9.046825830570214,0.47750738287885625,8,0.3400001525878906,1.0249996185302734,1.0874996185302734,1.7450008392333984,6.720001220703118,0,0.14851909600210278,2.423096673855884,47.61000061035156,-1.799994913724044,47.209999084472656,-1.0307639940373488,47.33000183105469,0.14851909600210278
4372,2010-08-31,47.27000045776367,47.36999893188477,46.56000137329102,46.81999969482422,1538200.0,0.007244835933879035,1.4923089563537864,-0.865385320764406,59.057951484342496,46.75367867045272,0.19807414306282567,0.02111046457814325,0.6050297943891536,0.4622312224092724,13.539193376261466,0.80999755859375,-0.399638129772768,-0.021999740600584516,-0.894855701092574,0.8508562198914049,-0.45842772084657923,0.4144282396454102,0.9532533269816952,58.19677000766009,-4.865727388247912,0.43642798024599627,8,-0.2049999237060547,0.6849994659423828,1.0324993133544922,1.4050006866455078,6.529998779296875,1,0.14385443560840305,-1.4615339471078017,46.93000030517578,2.423096673855884,47.61000061035156,-1.799994913724044,47.209999084472656,0.14385443560840305
4373,2010-09-01,48.86999893188477,49.0,47.5,47.5,1594500.0,0.03384807401368062,-1.1897827291534986,3.0444369092527603,64.79746780536993,50.032888832670565,-1.4282771235309397,-1.571236406441848,-1.021930387352512,-1.0377077541076218,13.430925595260678,1.7299995422363281,-0.2366366222935099,1.5219987869262752,0.41351337537415844,2.630484198478392,0.9677560811502204,2.07624149270233,-2.779998779296882,94.67208437364695,29.22728141922572,0.5542427057760583,9,-1.3249988555908274,-1.0499973297119212,-0.6049995422363352,-0.19499778747559304,4.620002746582024,2,0.08860245397365074,1.4923089563537864,47.27000045776367,-1.4615339471078017,46.93000030517578,2.423096673855884,47.61000061035156,0.08860245397365074
4374,2010-09-02,49.6500015258789,49.6500015258789,48.56999969482422,48.56999969482422,1362000.0,0.01596076552163006,1.000000000000013,0.7883231190325605,69.87267995819488,53.3520768402638,-2.085879178160546,-2.328875685830255,-1.8471444162232373,-1.716410487147364,13.346356775288912,1.0800018310546804,-0.1107455848262191,2.212001228332511,0.7096016005668702,3.714400856098152,1.4608014144496906,2.9632010422153314,-3.501801376342769,100.0,31.33862007516592,0.7511998138828215,9,-1.7800006866455007,-1.8299999237060476,-1.3875017166137624,-0.9750003814697195,3.1999969482421946,3,0.07472304069394475,-1.1897827291534986,48.86999893188477,1.4923089563537864,47.27000045776367,-1.4615339471078017,46.93000030517578,0.07472304069394475
4375,2010-09-03,50.13000106811523,50.43999862670898,49.52999877929688,49.83000183105469,1028500.0,0.00966766419908649,-1.0222098833981126,0.27777660040406993,70.66112923294216,56.613150375765166,-2.4627279204626333,-2.7124554485336247,-2.334504776208199,-2.113325199693598,13.222317583836046,0.9099998474120952,-0.02905214462737149,2.5425006866455035,0.6267608870985981,4.458240486192409,1.5846307868720544,3.5003705864189527,-3.8417288635253897,92.01036654547454,25.44739301809767,0.9578698997734516,9,-1.8650016784667898,-2.0400009155273366,-1.9300012588500906,-1.4549999237060476,3.2299995422363352,4,0.06503088474112761,1.000000000000013,49.6500015258789,-1.1897827291534986,48.86999893188477,1.4923089563537864,47.27000045776367,0.06503088474112761
4376,2010-09-07,49.58000183105469,50.31000137329102,49.47999954223633,50.290000915527344,1053500.0,-0.010971458714178262,1.2133382161458104,-2.3666696336610302,62.464985246119774,58.55756387528344,-1.703037553456781,-2.087553347140961,-1.807435861733083,-1.487226345822279,13.072190429408964,0.8300018310546946,0.15055644616300157,1.8770013809204116,-0.22739155120803645,3.9813943130488596,0.8248049148561876,2.9291978469846356,-3.0426260411377015,77.83511844250135,13.73948546304878,1.0521964660642245,9,-1.0800018310546875,-1.4900016784667969,-1.382502555847168,-0.9050006866455078,3.259998321533203,1,0.0903590031622441,-1.0222098833981126,50.13000106811523,1.000000000000013,49.6500015258789,-1.1897827291534986,48.86999893188477,0.0903590031622441
4377,2010-09-08,50.2599983215332,50.290000915527344,49.54999923706055,49.66999816894531,954600.0,0.01371513645351663,1.27690953373045,-0.8309872019428117,64.45620107995333,60.6601772719811,-2.12174707027566,-2.6323706283555453,-2.4855253228371907,-2.0825644131470256,12.623622511324623,0.7400016784667969,0.2989443073644651,2.385498046875,0.03589120899307119,4.735104884756929,1.210694627934032,3.560301465815968,-3.4884651614086977,93.87753778044224,31.25001075947415,1.1748034189409646,9,-1.7599983215332031,-2.1699981689453125,-2.0624990463256836,-1.5849971771240234,3.0,2,0.06744932983599594,1.2133382161458104,49.58000183105469,-1.0222098833981126,50.13000106811523,1.000000000000013,49.6500015258789,0.06744932983599594
4378,2010-09-09,50.15999984741211,50.93999862670898,49.79999923706055,50.599998474121094,1092100.0,-0.001989623506975957,1.0357151372100362,-0.7457601913813726,69.13227335795793,62.71162856310259,-1.7635536178621791,-2.346296525778314,-2.3595969524288876,-1.9017809649558899,11.694215735561325,1.1399993896484304,0.5022709603329361,2.0909996032714844,-0.341914277222358,4.523913483765327,0.8745426630245632,3.3074565435184056,-3.1683587592925377,67.0886442688576,3.4069845943400807,1.2164569402469207,9,-1.4099998474121094,-1.8199996948242188,-1.7775001525878906,-1.4849987030029297,3.529998779296868,3,0.07256777114675828,1.27690953373045,50.2599983215332,1.2133382161458104,49.58000183105469,-1.0222098833981126,50.13000106811523,0.07256777114675828
4379,2010-09-10,50.11999893188477,50.540000915527344,49.97999954223633,50.08000183105469,699500.0,-0.000797466420434989,-3.666645474052293,-0.09090278560469091,67.11307673836826,64.26964775106664,-1.416298453209052,-2.169433738482617,-2.2848920830032355,-1.7885507527666604,11.522006897082884,0.5600013732910156,0.6892584782084796,1.8934988021850643,-0.6453884280218887,4.432386032392017,0.6240551870815878,3.1629424172885408,-2.8124892406780475,43.835602121600786,-18.58048021496778,1.2694436151034754,9,-1.3699989318847727,-1.779998779296882,-1.7974996566772532,-1.444997787475593,3.0,4,0.06723868352754758,1.0357151372100362,50.15999984741211,1.27690953373045,50.2599983215332,1.2133382161458104,49.58000183105469,0.06723868352754758
4380,2010-09-13,51.18000030517578,51.2400016784668,50.16999816894531,50.27000045776367,865500.0,0.02114926967040831,1.0776714850245732,22.751645207435157,78.89517587038263,67.38343786373682,-2.1418819631156225,-3.043672833752737,-3.3113413144871657,-2.77352501755675,11.52446210919603,1.1200027465820241,0.9074659900100812,2.7365001678466783,-0.0346768870448102,5.507677222738167,1.3509116404009305,4.122088695292426,-3.5818914991288793,96.59083520094327,26.40661878092415,1.3855885274457453,9,-2.279998779296875,-2.6899986267089844,-2.910000801086426,-2.5049991607666016,1.8299980163574219,0,0.0326298975964725,-3.666645474052293,50.11999893188477,1.0357151372100362,50.15999984741211,1.27690953373045,50.2599983215332,0.0326298975964725
4381,2010-09-14,51.08000183105469,51.599998474121094,51.040000915527344,51.040000915527344,940700.0,-0.00195385841197393,-26.999237078008775,0.04395705740072354,77.57405835138464,69.44078307118595,-1.5548025656815483,-2.7748450014829587,-3.1679447921705304,-2.620034563167586,11.831573841763587,0.55999755859375,1.119954153880542,2.4390016555786147,-0.49619283650597623,5.374196147663206,0.9714044095363192,3.90659890162091,-3.117703737765794,74.63430065408126,1.3046979858894616,1.4675972460422948,9,-1.5300025939941406,-2.410001754760742,-2.887502670288086,-2.405000686645508,2.6499977111816406,1,0.04463583981139796,1.0776714850245732,51.18000030517578,-3.666645474052293,50.11999893188477,1.0357151372100362,50.15999984741211,0.04463583981139796
4382,2010-09-15,51.52000045776367,51.52000045776367,50.79999923706055,50.86999893188477,567900.0,0.00861391172545889,1.2153831707689238,16.24966622162866,78.42604636333016,70.95506957762596,-1.4846684108641455,-3.0797619984065747,-3.528556497997087,-3.0072717204041624,12.97305427254393,0.720001220703125,1.321093353196133,2.69300022125244,-0.47966034075384556,5.8656607832587255,1.1066699402492972,4.279330502255583,-3.1211783187749162,95.5556638741658,20.126800047143334,1.5863302810031428,9,-1.4350013732910156,-2.8500003814697266,-3.395000457763672,-2.844999313354492,2.1199989318847656,2,0.025621111861331647,-26.999237078008775,51.08000183105469,1.0776714850245732,51.18000030517578,-3.666645474052293,50.11999893188477,0.025621111861331647
4383,2010-09-16,51.65999984741211,51.7599983215332,51.09000015258789,51.31999969482422,669600.0,0.0027173794333175127,1.481488022492706,0.5230759299036408,80.10827758830473,72.09235820319373,-1.3268153721465623,-3.0965678813470277,-3.5875172467480283,-3.0977903938481717,14.459093504137044,0.6699981689453125,1.6211889548183436,2.6539997100830064,-0.7376150997206281,6.045614519886641,0.9581923051811927,4.34980711498482,-2.877036548207471,94.38210434275722,16.060500966058513,1.6958074049018168,9,-1.0400009155273438,-2.9099998474121094,-3.5874996185302734,-2.9849987030029297,2.3600006103515625,3,0.030971708843340995,1.2153831707689238,51.52000045776367,-26.999237078008775,51.08000183105469,1.0776714850245732,51.18000030517578,0.030971708843340995
4384,2010-09-17,51.95000076293945,52.0,51.36999893188477,51.84000015258789,1309300.0,0.005613645303598869,5.00003633060847,0.3235310617195301,79.8077139729629,73.10864539652937,-1.4038848345038417,-3.197676173902714,-3.776931755088441,-3.3252642479870502,15.952410660682215,0.6300010681152273,1.8817293169482028,2.7200006484985337,-0.8324283071279339,6.272429604125001,0.9437861706852999,4.496215126311768,-2.750252560608814,97.2678039872927,18.21629017515319,1.7762144778132338,9,-1.210000991821289,-3.0799999237060547,-4.082500457763672,-3.2749996185302734,2.6499977111816406,4,0.03349370237181626,1.481488022492706,51.65999984741211,1.2153831707689238,51.52000045776367,-26.999237078008775,51.08000183105469,0.03349370237181626
4385,2010-09-20,52.65999984741211,52.7400016784668,51.86999893188477,51.97000122070313,825100.0,0.013666969664015038,1.0470597739012413,6.2726799833540765,89.19291686823017,76.07841557676386,-1.919073638006303,-3.717058437741926,-4.3669937286069285,-3.975317747748946,17.50583936994546,0.8700027465820241,2.0113813628855013,3.187999725341797,-0.6108736939119339,6.986873144595528,1.288563015714928,5.087436434968666,-3.012211357454376,95.87619946515652,12.570785094956989,1.8994367096268667,9,-1.5149993896484375,-3.2449989318847656,-4.794999122619629,-4.034999847412109,1.6899986267089844,0,0.00873526558688864,5.00003633060847,51.95000076293945,1.481488022492706,51.65999984741211,1.2153831707689238,51.52000045776367,0.00873526558688864
4386,2010-09-21,52.38999938964844,52.65999984741211,51.709999084472656,52.56999969482422,892200.0,-0.005127240002772981,4.277773068282965,-0.260870526705701,85.35913770910395,78.40096409111393,-1.3505856259015445,-3.1941920313060734,-3.981589261484366,-3.698386043383735,19.258473587153563,0.9500007629394531,2.036409861254171,2.6534992218017592,-1.1864146721638704,6.493413115767389,0.7335422748189444,4.573456168784574,-2.185612525759076,81.9586676105081,-4.335988318985542,1.9199569469828153,9,-1.1199989318847656,-2.9749984741210938,-4.772499084472656,-3.7649993896484375,2.0100021362304616,1,0.011834299276729299,1.0470597739012413,52.65999984741211,5.00003633060847,51.95000076293945,1.481488022492706,51.65999984741211,0.011834299276729299
4387,2010-09-22,53.34000015258789,53.36999893188477,52.31000137329102,52.349998474121094,1499600.0,0.018133246306682782,1.019044435805837,-5.5,83.91505087037676,80.04349492582713,-2.0313618552713564,-3.855947618598229,-4.84822300635264,-4.624204972987485,20.35450875103631,1.05999755859375,2.048399018308153,3.294999885559079,-0.6662145027405515,7.25621427385871,1.3143926914092603,5.275607079708898,-2.679202622074591,98.68426336148596,12.893719252828987,1.9806071941498158,9,-1.6650009155273438,-3.6100006103515625,-5.887499809265137,-4.715000152587891,3.779998779296882,2,0.007311574588166003,4.277773068282965,52.38999938964844,1.0470597739012413,52.65999984741211,5.00003633060847,51.95000076293945,0.007311574588166003
4388,2010-09-23,52.72999954223633,53.5,52.59000015258789,52.88999938964844,915800.0,-0.011436081901135209,-3.1363758528909425,-0.16161573348026956,73.98754458654184,80.8073246867353,-1.138158560667307,-2.973081392531597,-4.157645821260857,-4.006896267302906,21.560316525759173,0.9099998474121094,2.1779955433307663,2.414999389648436,-1.5029296586150522,6.332928437911924,0.4560348655166919,4.37396391378018,-1.5273617314487353,63.84976189495427,-19.311279291837494,1.958964524131743,9,-0.8950004577636719,-2.934999465942383,-5.314999580383301,-4.32499885559082,5.770000457763672,3,0.017257725304609783,1.019044435805837,53.34000015258789,4.277773068282965,52.38999938964844,1.0470597739012413,52.65999984741211,0.017257725304609783
4389,2010-09-24,53.47000122070313,53.540000915527344,52.9000015258789,53.29999923706055,1032800.0,0.01403378882782036,3.1290100289177842,-1.0625134110579086,75.00001427656927,80.37452895408939,-1.5119910413616466,-3.3940688306224374,-4.8326010386934755,-4.714934297362916,22.95977802037621,0.8100013732910156,2.267789533300089,2.842000961303718,-1.031442139142115,6.715444061749551,0.9052794110808051,4.778722511526631,-1.8078909720730607,96.17488389157137,13.549393990295954,1.9367215502229158,9,-1.3000011444091868,-3.655000686645515,-5.945000648498542,-5.065000534057624,4.180000305175767,4,0.01028612725835476,-3.1363758528909425,52.72999954223633,1.019044435805837,53.34000015258789,4.277773068282965,52.38999938964844,0.01028612725835476
4390,2010-09-27,52.9900016784668,53.33000183105469,52.709999084472656,53.31000137329102,862700.0,-0.00897698768053301,2.4444538634340693,-1.8823291820935344,75.79426248477151,80.17677385779902,-0.8361749908017515,-2.6249286089419215,-4.252138926728087,-4.203202388294308,24.0570824956798,0.7600021362304759,2.3383686682305367,2.093001365661621,-1.642755448981859,5.828758180305101,0.22512295833988105,3.960879772983361,-0.9523132964572696,69.94542695383178,-12.73718123916538,1.8678784073217403,9,-0.8200016021728516,-3.1750011444091797,-5.465001106262207,-4.585000991821289,4.179996490478516,0,0.03038302971612361,3.1290100289177842,53.47000122070313,-3.1363758528909425,52.72999954223633,1.019044435805837,53.34000015258789,0.03038302971612361
4391,2010-09-28,53.9000015258789,54.0,52.7400016784668,53.38000106811523,1365600.0,0.017173048095635135,2.500007947314533,-1.625002980235045,76.6082099645021,79.97479203570703,-1.4573463002552103,-3.1473459694986943,-5.075465691582544,-5.053661723011153,25.365715913340892,1.2599983215332031,2.477674301162601,2.65450115203857,-0.8139220152659092,6.122924319343049,0.9202895683863304,4.3887127356908096,-1.5618506371658114,94.08292571717452,12.286968528854104,1.7342115836522394,9,-1.3550014495849538,-3.855001449584954,-6.375000953674309,-5.495000839233391,3.609996795654304,1,0.008348737207848567,2.4444538634340693,52.9900016784668,3.1290100289177842,53.47000122070313,-3.1363758528909425,52.72999954223633,0.008348737207848567
4392,2010-09-29,54.06999969482422,54.18999862670898,53.63000106811523,53.63999938964844,690100.0,0.0031539548076580104,-1.488894917093272,0.8269229358471188,78.29232947723189,79.77302002336559,-1.3718526334142211,-2.9321158335419426,-5.181785906731037,-5.153425111258521,26.43373869268179,0.55999755859375,2.4482935436552467,2.484499359130858,-0.6612079538814655,5.630206672143181,0.9116457026246962,4.05735301563702,-1.3994789838537471,92.50005960470203,8.478401035959635,1.5728536565061606,9,-1.2900009155273438,-3.9300003051757812,-6.544999122619629,-5.664999008178711,4.130001068115234,2,0.006103233455099666,2.500007947314533,53.9000015258789,2.4444538634340693,52.9900016784668,3.1290100289177842,53.47000122070313,0.006103233455099666
4393,2010-09-30,53.20000076293945,53.88999938964844,52.61999893188477,53.88000106811523,1539700.0,-0.016090233711764657,2.62858855585829,-1.581394936214742,69.89665814684511,78.6717915982414,-0.29103742940463917,-1.814101307381904,-4.201778644642793,-4.249791010385522,28.43351523380496,1.450000762939446,2.426541025967822,1.3980003356933608,-1.5506379524716891,4.346638623858411,-0.07631880838916771,2.8723194797758893,0.9899978637695241,36.942798967844645,-50.00736187716826,1.4743191440825252,9,-0.2500019073486328,-2.825000762939453,-5.675000190734863,-4.795000076293945,5.229999542236328,3,0.07368417505129243,-1.488894917093272,54.06999969482422,2.500007947314533,53.9000015258789,2.4444538634340693,52.9900016784668,0.07368417505129243
4394,2010-10-01,53.36000061035156,54.349998474121094,53.13999938964844,53.66999816894531,1450600.0,0.003007515885668388,-2.2266642252604165,0.4558785580450855,65.93568327733976,76.08765453258691,-0.2570240681530933,-1.7727985870071166,-4.278913639003413,-4.372648435547845,30.06657134688154,1.2099990844726562,2.367322980771249,1.372500228881833,-1.4710254726405978,4.216025930404264,-0.049262621879385904,2.794263079643052,-0.7400016784667898,42.77467481350953,-41.18153728310751,1.4217628507612166,10,-0.3300018310546875,-2.905000686645508,-5.747500419616699,-4.954999923706055,5.349998474121094,4,0.09632682404151449,2.62858855585829,53.20000076293945,-1.488894917093272,54.06999969482422,2.500007947314533,53.9000015258789,0.09632682404151449
4395,2010-10-04,53.38999938964844,53.77000045776367,52.88000106811523,53.27000045776367,1055300.0,0.0005621960073789456,1.0227234304490662,-0.3870963772396141,67.06055172833479,74.05447831250144,-0.19286446284784375,-1.629594126881301,-4.257517950507832,-4.376289934924785,31.023843731115548,0.8899993896484446,2.289227174242072,1.2394990921020508,-1.5284415365698152,4.007439720773917,-0.1444712222338822,2.6234694064379838,-0.7700004577636648,44.5087087577091,-38.94841692456545,1.3839703143359339,10,-0.05999946594238281,-2.934999465942383,-5.777499198913574,-4.98499870300293,4.900001525878906,0,0.07979026381214793,-2.2266642252604165,53.36000061035156,2.62858855585829,53.20000076293945,-1.488894917093272,54.06999969482422,0.07979026381214793
4396,2010-10-05,54.06000137329102,54.41999816894531,53.56999969482422,53.77999877929688,950000.0,0.012549203807866949,-1.4285644219922013,2.3333757192357822,68.14286368233817,72.30201306938604,-0.6717010935871599,-2.051962132918497,-4.896294397381347,-5.00187962315281,32.25183704469686,1.029998779296875,2.2193181153072885,1.6855010986328196,-0.9273140794506745,4.298316276716314,0.3790935095910726,2.9919086876745666,-1.4054024505615246,80.00016954217287,-1.8469877067053346,1.3064075890417466,10,-0.5550022125244212,-3.5700016021728587,-6.4475011825561594,-5.675001144409187,5.090000152587876,1,0.05752861111081686,1.0227234304490662,53.38999938964844,-2.2266642252604165,53.36000061035156,2.62858855585829,53.20000076293945,0.05752861111081686
4397,2010-10-06,53.6500015258789,54.18000030517578,53.52000045776367,53.83000183105469,1104900.0,-0.007584162726542054,-1.999982660563185,-0.642852277216957,63.68639307540653,71.15744067925989,-0.2381468128925306,-1.4492749675617702,-4.4282410695828105,-4.547005630370258,33.521918020567554,0.6599998474121094,2.0021569390550837,1.1060010910034137,-1.365243804366422,3.5772459863732493,-0.1296213566815041,2.3416235386883315,-0.9247866333007693,57.22239058701801,-22.087455390139482,1.235622447684918,10,-0.13000297546386008,-3.160001754760735,-6.037501335144036,-5.360000610351555,6.709999084472663,2,0.07194774810569893,-1.4285644219922013,54.06000137329102,1.0227234304490662,53.38999938964844,-2.2266642252604165,53.36000061035156,0.07194774810569893
4398,2010-10-07,53.79999923706055,54.0,53.34000015258789,53.91999816894531,712900.0,0.002795856606067293,3.714240950395771,0.6666596024244216,62.97334633077336,69.82114424083812,-0.24630504120808894,-1.3835249366252782,-4.530462919594385,-4.6584656806091616,34.250301533351355,0.6599998474121094,1.845453638912204,1.0739988327026353,-1.1850222987410177,3.3330199641462883,-0.055511733019194764,2.2035093984244654,-1.0069930134277314,59.7402533062838,-16.583467908449784,1.129510565721827,10,-0.2800006866455078,-2.8400001525878906,-6.289999008178711,-5.57499885559082,5.83000183105468,3,0.08178441613894916,-1.999982660563185,53.6500015258789,-1.4285644219922013,54.06000137329102,1.0227234304490662,53.38999938964844,0.08178441613894916
4399,2010-10-08,53.4900016784668,54.04999923706055,53.20000076293945,53.77000045776367,908900.0,-0.00576203648679996,1.0238147138964577,2.3333439298089456,56.16643653768104,67.64027469116141,0.07468149448691719,-0.8517814686720868,-4.162411569130853,-4.3063920017761035,34.94798155242016,0.8499984741210938,1.6474905497674115,0.595501136779788,-1.3219915566902642,2.5129938302498402,-0.3632452099552381,1.5542474835148141,-0.6319157770214829,39.61050381346619,-32.825542955921144,0.9587463467350261,10,0.029996871948242188,-1.9950027465820312,-5.807500839233398,-5.445001602172859,5.829998016357422,4,0.09235368240225084,3.714240950395771,53.79999923706055,-1.999982660563185,53.6500015258789,-1.4285644219922013,54.06000137329102,0.09235368240225084
4400,2010-10-11,52.849998474121094,53.45000076293945,52.709999084472656,53.36999893188477,1157000.0,-0.01196491277365852,1.1764623385074526,1.8571525885558837,53.23943086853689,65.04374368049861,0.7741465366776339,-0.08458818396817946,-3.479943426293758,-3.6386244102102836,34.91924857139172,0.7800025939941406,1.5624395422685424,-0.12800197601318075,-1.86840249065488,1.6123985386285185,-0.9982022333340339,0.7421982813076724,1.5699996948242188,8.187103193193328,-60.440097112673605,0.8702002573208509,10,0.6700000762939453,-0.8999996185302734,-5.004997253417969,-4.80999755859375,5.5300025939941335,0,0.1108798633782555,1.0238147138964577,53.4900016784668,3.714240950395771,53.79999923706055,-1.999982660563185,53.6500015258789,0.1108798633782555
4401,2010-10-12,53.36000061035156,53.45000076293945,52.4000015258789,52.72999954223633,723100.0,0.009649993395556944,1.5925863132661935,-1.2115394490701519,50.15015359025454,61.916835248612244,0.20058333144699958,-0.4374486991997273,-3.934231333772729,-4.101487858726472,34.496876129589346,1.049999237060554,1.4153681192216254,0.2680002212524428,-1.230864395483053,1.7668648379879386,-0.4814320871153086,1.0174325296201943,1.0257975769042957,53.93256982186656,-10.442651498531966,0.7494323083677487,10,0.049999237060546875,-1.4100017547607422,-5.182500839233398,-5.315000534057624,5.459999084472656,1,0.0923913090102062,1.1764623385074526,52.849998474121094,1.0238147138964577,53.4900016784668,3.714240950395771,53.79999923706055,0.0923913090102062
4402,2010-10-13,52.84000015258789,53.52999877929688,52.75,53.43999862670898,1061000.0,-0.009745135903592828,-1.0000000000000182,-0.9523769156711018,50.83714319224565,59.79911136476786,0.5897817933175418,0.19659268772460337,-3.3337514399443506,-3.5388099700667013,34.40122264352683,0.7799987792968821,1.282916632881765,-0.31800022125244,-1.630011717274705,0.9940112747698251,-0.9740059692635725,0.33800552675869255,1.4663661682128861,26.66662042784811,-36.21461888364978,0.656005748011134,10,0.5699996948242188,-0.8550014495849609,-4.545000076293945,-4.795000076293952,6.599998474121087,2,0.1194171338960901,1.5925863132661935,53.36000061035156,1.1764623385074526,52.849998474121094,1.0238147138964577,53.4900016784668,0.1194171338960901
4403,2010-10-14,53.2599983215332,53.41999816894531,52.459999084472656,52.790000915527344,1488500.0,0.007948489169804507,1.4303863481624197,-0.7833310021235295,48.319975781235165,57.841810531867345,0.20024744481385426,-0.102654772384696,-3.653512903043982,-3.908624681797363,33.98933265613125,0.9599990844726562,1.070777571936631,0.021998023986817827,-1.0844353673866465,1.1284314153602821,-0.5312186716999179,0.5752147196735535,0.9701134074706985,52.12109021887166,-6.278205810498477,0.5532166956867325,10,0.15000152587890625,-1.1499996185302734,-4.964998245239258,-5.214998245239265,6.240001678466797,3,0.1333083460865938,-1.0000000000000182,52.84000015258789,1.5925863132661935,53.36000061035156,1.1764623385074526,52.849998474121094,0.1333083460865938
4404,2010-10-15,53.68999862670898,53.790000915527344,53.02000045776367,53.59000015258789,1331800.0,0.008073607186013021,4.133284166624281,0.21276388516884703,55.64513945801732,56.57343139072096,-0.1989406590576337,-0.41699455663502505,-3.9794369404431436,-4.315609588841475,33.51446015881134,0.7700004577636719,0.8270057559575434,0.3649984359741154,-0.5763226508603907,1.3063195228086215,-0.10566210744313764,0.8356589793913685,0.4669086941699234,92.8055875734119,34.385178965579065,0.47066054341725266,10,-0.2799987792968679,-1.489999771118157,-5.144998550415032,-5.394998550415039,6.55000305175782,4,0.11063517588639482,1.4303863481624197,53.2599983215332,-1.0000000000000182,52.84000015258789,1.5925863132661935,53.36000061035156,0.11063517588639482
4405,2010-10-18,53.11999893188477,53.709999084472656,52.9900016784668,53.52999877929688,715600.0,-0.010616496729442093,-1.1492640988413014,-4.100061036087878,43.34468412531756,53.81807810660756,0.3673640116210777,0.19946053425510257,-3.2869497024467194,-3.7204061711214322,32.499221757165586,0.7199974060058594,0.6767858746176216,-0.22800121307372478,-1.1222077943031579,0.6662053681557083,-0.6751045036884449,0.2191020775409953,0.9666321571941268,51.79839727756813,-2.02374189266785,0.44710329061471826,10,0.17000198364257102,-0.8250007629394602,-4.574998855590827,-4.8249988555908345,6.75,0,0.11671688417933979,4.133284166624281,53.68999862670898,1.4303863481624197,53.2599983215332,-1.0000000000000182,52.84000015258789,0.11671688417933979
4406,2010-10-19,53.0099983215332,53.33000183105469,52.61000061035156,52.79999923706055,1210900.0,-0.0020707946642209984,-1.4406972534009208,-0.5121930795783363,40.862055924784705,51.28204064542736,0.34951342539788754,0.37765399953464396,-3.0574053020034455,-3.609695980654692,31.478011467697552,0.720001220703125,0.5625547931129375,-0.36900177001952983,-1.1604542055061415,0.4224506654670819,-0.7647279877628392,0.026724447723779576,1.0091675850176998,41.35326916237395,-7.2634010357964485,0.395726217743307,10,0.21500205993652344,-0.39999961853027344,-4.314996719360352,-4.564996719360352,7.700000762939453,1,0.10130169621983698,-1.1492640988413014,53.11999893188477,4.133284166624281,53.68999862670898,1.4303863481624197,53.2599983215332,0.10130169621983698
4407,2010-10-20,53.72999954223633,53.9900016784668,52.97000122070313,53.16999816894531,900200.0,0.013582366412010494,-1.1250114242798896,2.6666848319709353,54.690253417360154,50.361696988381446,-0.4000122771996999,-0.32847230439635666,-3.632846880525321,-4.33038218407016,30.192175349921847,1.0200004577636648,0.45118744580746295,0.33149948120117045,-0.4749821812945356,1.1379811436968765,-0.07174135004667903,0.7347403124490199,-1.329998016357429,83.00642513606977,31.553482993476734,0.4032408312478523,10,-0.5049991607666016,-1.1200008392333984,-4.619999885559082,-5.104999542236328,6.939998626708984,2,0.0947329275256501,-1.4406972534009208,53.0099983215332,-1.1492640988413014,53.11999893188477,4.133284166624281,53.68999862670898,0.0947329275256501
4408,2010-10-21,53.63999938964844,53.959999084472656,53.040000915527344,53.4900016784668,917600.0,-0.0016750447302189553,1.3291178359481006,0.26785239882562106,52.50894881197513,49.95530946330301,-0.3744749266739831,-0.1758158769855953,-3.3782991086384158,-4.235210430918208,28.758258903616873,0.9199981689453125,0.26585394287620545,0.19599933624267862,-0.5522595814695919,0.9442582539549491,-0.17813012261346017,0.5701287950988174,-1.2081978607177817,74.63753493347781,21.17446533414777,0.3741294588561364,10,-0.44499778747558594,-0.8850002288818359,-4.262499809265137,-5.0149993896484375,6.279998779296875,3,0.10812824949770294,-1.1250114242798896,53.72999954223633,-1.4406972534009208,53.0099983215332,-1.1492640988413014,53.11999893188477,0.10812824949770294
4409,2010-10-22,54.02000045776367,54.06000137329102,53.31000137329102,53.63000106811523,826700.0,0.0070842854667998445,2.191481072657523,2.600035604384473,55.311978334078454,50.185592515029846,-0.7502905181664801,-0.5401958156014359,-3.6085108657523435,-4.620072419511402,27.258578452697357,0.75,0.1461661397858336,0.5485004425048814,-0.24296184635663565,1.3399627313663984,0.15276929807411932,0.9442315869356435,-1.557034925842295,97.24131762205003,40.8839366119347,0.395731144430759,10,-0.7899990081787109,-1.1250019073486328,-4.335000991821289,-5.315000534057617,6.159999847412109,4,0.10144390032948891,1.3291178359481006,53.63999938964844,-1.1250114242798896,53.72999954223633,-1.4406972534009208,53.0099983215332,0.10144390032948891
4410,2010-10-25,54.599998474121094,54.84000015258789,54.209999084472656,54.25,1097400.0,0.010736727349917485,-1.9302354464966909,0.897433389412715,54.62326272877562,50.682604641532194,-1.1800392913256488,-1.0470766696182352,-4.0247006481990155,-5.201767750797856,26.244158187339607,0.8199996948242188,0.032973379427993166,1.0479986190795927,0.14332964513356927,1.952667593025616,0.5956641321065774,1.500333106052608,-2.0731515085449317,89.23759068461,34.38907505041389,0.4523344869730125,10,-0.9499988555908203,-1.3249988555908203,-4.7949981689453125,-5.774997711181641,6.1100006103515625,0,0.10329676487113648,2.191481072657523,54.02000045776367,1.3291178359481006,53.63999938964844,-1.1250114242798896,53.72999954223633,0.10329676487113648
4411,2010-10-26,54.349998474121094,54.81999969482422,53.93000030517578,54.43000030517578,1029600.0,-0.0045787547067147605,1.0697645535033091,-0.2285776566757493,56.16194463585096,51.274249246377224,-0.8658983439521037,-0.8027952020074025,-3.6197690918336036,-4.926674174459421,24.591882511443416,0.8899993896484375,-0.0021545638586601967,0.775498771667479,-0.18619874555195537,1.7371962888869135,0.29465001305776184,1.2563475302771963,-1.6843623173242293,73.79668671933798,18.4533166746525,0.4808487586097187,10,-0.6999988555908203,-1.0749988555908203,-4.069997787475586,-5.154996871948242,7.400001525878906,1,0.10156394871642993,-1.9302354464966909,54.599998474121094,2.191481072657523,54.02000045776367,1.3291178359481006,53.63999938964844,0.10156394871642993
4412,2010-10-27,54.4000015258789,54.43000030517578,53.41999816894531,53.90999984741211,1026700.0,0.0009200193773990506,2.672740135525978,-6.124880793438782,55.37635915543504,52.058291843510546,-0.7502397312476177,-0.8714894403528888,-3.532664542434162,-4.932835589831079,22.482550338632628,1.0100021362304688,0.03890166220023161,0.8090017318725486,-0.19871408041497318,1.8167175441600705,0.3051438257287842,1.3128596380163131,-1.6039035293345734,75.55562148862226,19.910505284415358,0.503857906143761,10,-0.6750011444091726,-0.825000762939446,-4.057500839233391,-5.204999923706048,7.209999084472663,2,0.11599259892652758,1.0697645535033091,54.349998474121094,-1.9302354464966909,54.599998474121094,2.191481072657523,54.02000045776367,0.11599259892652758
4413,2010-10-28,57.11999893188477,57.59000015258789,54.790000915527344,55.0,2617500.0,0.04999995091382359,-1.2047263251958038,4.326513612194611,72.71586206369734,53.95503879969721,-3.2018204327672777,-3.460156744274265,-6.090147579590116,-7.607259721176995,22.55569784008743,3.1899986267089915,0.14568905639347207,3.3329992294311594,1.4773552984826779,5.188643160379641,2.405177263956915,4.260821194905404,-4.201266805977831,89.01865993568505,30.05043220465822,0.9278219654742416,10,-2.019998550415046,-2.1249980926513743,-6.417499542236335,-7.609998703002937,4.0699996948242045,3,0.06214984774936516,2.672740135525978,54.4000015258789,1.0697645535033091,54.349998474121094,-1.9302354464966909,54.599998474121094,0.06214984774936516
4414,2010-10-29,58.5,58.599998474121094,56.86999893188477,57.099998474121094,1769200.0,0.02415968301681648,1.1625014901175317,0.6603784109618598,82.35967556296264,58.290037848324445,-4.277605972099998,-4.675029081259204,-7.268582700091848,-8.926014977750924,22.46455381129634,1.729999542236321,0.33922259713168046,4.456000328063965,1.6625763853973012,7.2494242707306285,3.059288356730633,5.852712299397297,-5.207566431958583,98.06952764035213,31.32794176317597,1.3967119713333331,10,-2.895000457763672,-3.0,-7.685000419616699,-8.879999160766602,2.0400009155273438,4,0.024273472973424193,-1.2047263251958038,57.11999893188477,2.672740135525978,54.4000015258789,1.0697645535033091,54.349998474121094,0.024273472973424193
4415,2010-11-01,57.6500015258789,58.81999969482422,57.36999893188477,58.6500015258789,1567700.0,-0.014529888446514594,1.1641861577352826,-0.7142849357769168,73.64939944802546,61.93307601757341,-3.036802962660019,-3.678096082362451,-6.234022704890187,-8.0275541815056,22.754673701217026,1.450000762939446,0.5246326818617391,3.3930017471313434,0.18992972244450357,6.596073771818183,1.79146573478792,4.994537759474767,-3.8268114672295113,78.33337336409568,9.559619355099429,1.6015360123434212,11,-1.7550010681152273,-2.0400009155273366,-6.657501220703118,-8.010000228881829,3.479999542236328,0,0.04388549370915751,1.1625014901175317,58.5,-1.2047263251958038,57.11999893188477,2.672740135525978,54.4000015258789,0.04388549370915751
4416,2010-11-02,57.16999816894531,57.86000061035156,57.040000915527344,57.63000106811523,1505300.0,-0.008326163820101762,-1.2777851364024095,0.46000289916991477,73.97561889537724,64.07589440401975,-2.128479533195353,-3.112745352539825,-5.548018906522259,-7.5066568878011,22.45071783726337,0.8199996948242188,0.6290540403659151,2.757498550415036,-0.6973708316514831,6.2123679324815555,1.0300638593817766,4.484933241448296,-2.7471909539549415,69.44442482152166,-4.463280430693317,1.727434691033259,11,-1.2399978637695312,-1.55999755859375,-6.177497863769531,-7.529996871948242,4.370002746582031,1,0.06192060571816271,1.1641861577352826,57.6500015258789,1.1625014901175317,58.5,-1.2047263251958038,57.11999893188477,0.06192060571816271
4417,2010-11-03,57.5099983215332,57.75,56.93000030517578,57.11999893188477,1234000.0,0.005947177951329374,-1.1298786227396582,-0.8478194166867051,73.74300461599448,66.43523393779968,-2.09635294558408,-3.318898660517206,-5.676077147986135,-7.81151407504256,22.152448474264713,0.8199996948242188,0.8983019487815369,2.904498863220212,-0.793714011999775,6.602711738440199,1.055392425610222,4.753605300830202,-2.559528008962772,67.49375260308204,-8.791017413987362,1.849106437609993,11,-1.444997787475586,-1.8999977111816406,-6.214998245239258,-7.639997482299805,3.94000244140625,2,0.07372633980549481,-1.2777851364024095,57.16999816894531,1.1641861577352826,57.6500015258789,1.1625014901175317,58.5,0.07372633980549481
4418,2010-11-04,58.20000076293945,58.41999816894531,57.540000915527344,58.09000015258789,1222500.0,0.011997956208388505,2.2000166460902495,0.2820532884698201,74.48424999213044,68.5654863442499,-2.31493599725043,-3.8602811226153335,-6.146908191965004,-8.474937854634305,22.210875318095308,0.9099998474121094,1.2420461626178962,3.3745012283325195,-0.6325532374484197,7.381555694113459,1.37097399544205,5.378028461222989,-2.785186924498568,68.20519542001745,-5.742369731485908,2.0035272328904705,11,-2.0800018310546875,-2.5900001525878906,-6.740001678466797,-8.235000610351562,3.0699996948242188,3,0.05859106190224539,-1.1298786227396582,57.5099983215332,-1.2777851364024095,57.16999816894531,1.1641861577352826,57.6500015258789,0.05859106190224539
4419,2010-11-05,58.43000030517578,58.790000915527344,58.13000106811523,58.209999084472656,676400.0,0.0039518821172042085,-2.4737085148672957,2.0,79.93234185683148,71.37760624736723,-2.07142356823492,-3.901230697376846,-6.146676243491811,-8.66860818715621,22.53413488876401,0.6599998474121165,1.471342739716519,3.3575008392333956,-0.9038801587017815,7.618881837168573,1.226810340265807,5.488191338200984,-2.6065641639688977,79.36510499503484,2.507762282005629,2.130690498967588,11,-2.3100013732910156,-2.8199996948242188,-6.767500877380371,-8.46500015258789,3.3800010681152415,4,0.047235979926714355,2.2000166460902495,58.20000076293945,-1.1298786227396582,57.5099983215332,-1.2777851364024095,57.16999816894531,0.047235979926714355
4420,2010-11-08,58.709999084472656,59.040000915527344,58.209999084472656,58.33000183105469,531300.0,0.004792037957118911,-1.6774134006029655,1.727250658898599,81.52653639594848,74.1958942207114,-1.907725926158065,-3.9207205627745765,-6.201338264836423,-8.90644867460042,23.594499656017703,0.8300018310546875,1.761153831607217,3.3444995880126953,-1.076310304539632,7.765309480565023,1.1340946417365316,5.554904534288859,-2.5269753168316953,84.36010731770814,2.8873262862217075,2.210404946276163,11,-2.479999542236328,-2.9899978637695312,-6.967499732971191,-8.664999008178711,3.299999237060547,0,0.031170190079915727,-2.4737085148672957,58.43000030517578,2.2000166460902495,58.20000076293945,-1.1298786227396582,57.5099983215332,0.031170190079915727
4421,2010-11-09,58.290000915527344,58.91999816894531,57.86999893188477,58.88000106811523,580700.0,-0.007153775770648796,2.134352492384754,-1.5526432027626451,76.08695936824435,76.49707202213466,-0.9723128295230694,-3.280641975128468,-5.534316001362598,-8.439121254253138,24.960376204626566,1.0499992370605398,2.0237339309606526,2.6780014038085938,-1.8210592729248773,7.177062080542065,0.42847106544186175,4.927531742175326,-1.7070003471822872,64.45498658528648,-16.128825007791917,2.2495303383667347,11,-1.375,-2.5699996948242188,-6.397500991821289,-8.245000839233398,4.75,1,0.04872190955535505,-1.6774134006029655,58.709999084472656,-2.4737085148672957,58.43000030517578,2.2000166460902495,58.20000076293945,0.04872190955535505
4422,2010-11-10,59.1500015258789,59.1500015258789,58.099998474121094,58.38000106811523,739800.0,0.01475382736050812,1.7272790325536969,-1.305085184107603,78.96951050746291,77.19192184921971,-1.215489959581035,-3.8405835075929318,-6.1431670313403615,-9.242000118235616,26.36298263786926,1.0500030517578054,2.301026944185871,3.222501945495601,-1.3425834012605904,7.787587292251793,0.9399592721175054,5.505044618873697,-2.2230209089283193,100.0,17.893032804924715,2.282542673378097,11,-1.1400012969970632,-3.375,-7.152502059936516,-9.070001602172844,3.6199989318847727,2,0.040405736737010756,2.134352492384754,58.290000915527344,-1.6774134006029655,58.709999084472656,-2.4737085148672957,58.43000030517578,0.040405736737010756
4423,2010-11-11,60.36000061035156,60.81999969482422,58.63999938964844,59.0,2043700.0,0.020456450604541043,-1.0961522943183069,1.7662335088753585,80.65764051754448,77.00280684417325,-2.142912488328932,-4.7341159038172265,-7.134358704638906,-10.37784083925807,28.48799337104837,2.1800003051757812,2.6533317808079673,4.077500915527345,-0.7128626757647751,8.867864506819465,1.682319119881285,6.472682711173405,-3.0773366479724515,84.40681472860695,4.04015512613158,2.39518179564606,11,-1.4850006103515625,-3.75,-8.355001449584961,-10.280000686645508,2.1800003051757812,3,0.018058319111430965,1.7272790325536969,59.1500015258789,2.134352492384754,58.290000915527344,-1.6774134006029655,58.709999084472656,0.018058319111430965
4424,2010-11-12,59.63000106811523,60.25,59.0099983215332,59.88000106811523,1102300.0,-0.012094094348155782,1.5050593013308724,-0.1838234469140235,73.97522301793047,77.03900946305158,-1.3809916185413798,-3.727394685592188,-6.214668736948447,-9.590427737621063,30.344111322016985,1.3500022888183594,3.033212409944049,3.0505012512206946,-1.7992745017178038,7.900277004159193,0.6256133747514454,5.475389127689944,-1.7106166738959985,59.66107393398602,-18.77449949700774,2.4248878764692496,11,-0.7550010681152273,-3.0200004577636648,-7.39000225067138,-9.550001144409173,2.299999237060554,4,0.02750292403609178,-1.0961522943183069,60.36000061035156,1.7272790325536969,59.1500015258789,2.134352492384754,58.290000915527344,0.02750292403609178
4425,2010-11-15,59.31999969482422,59.97999954223633,59.18000030517578,59.91999816894531,783700.0,-0.005198748410835896,1.2222163353537066,2.399993896484375,73.55450134147135,76.9922186237287,-0.9042840756594046,-3.087380641896516,-5.730142362963534,-9.207786369394562,32.34229123439214,0.7999992370605469,3.041505897218613,2.430499839782712,-2.2787684191661697,7.139768098731594,0.07586571030827116,4.785133969257153,-0.8785045464960888,49.1525555232275,-28.63591500892884,2.3546341294744395,11,-0.44499969482421875,-2.7099990844726562,-6.812500953674316,-9.239999771118164,1.8899993896484375,0,0.041975753393067805,1.5050593013308724,59.63000106811523,-1.0961522943183069,60.36000061035156,1.7272790325536969,59.1500015258789,0.041975753393067805
4426,2010-11-16,58.38000106811523,59.68000030517578,58.36999893188477,58.86000061035156,1090100.0,-0.015846234516940005,-4.239965515399936,0.8000012715690008,67.39510498254873,76.28689644223473,0.25189280010787485,-1.817638613140737,-4.605212442274954,-8.204347181392869,34.59750455498883,1.3100013732910085,2.798859697439539,1.2220010757446218,-3.1566781539293842,5.600680305418628,-0.9673385390923812,3.411340690581625,2.4399986267089915,10.294208394573895,-64.97691685660799,2.1893396148370035,11,0.799999237060554,-1.7700004577636648,-5.645002365112298,-8.300001144409173,1.8600006103515696,1,0.06217878018163536,1.2222163353537066,59.31999969482422,1.5050593013308724,59.63000106811523,-1.0961522943183069,60.36000061035156,0.06217878018163536
4427,2010-11-17,58.81999969482422,58.97999954223633,58.06999969482422,58.349998474121094,1199500.0,0.00753680401950696,1.303794412199291,-0.9791701436075799,59.27948030162757,74.59747758773442,0.01928805067250039,-1.9570965729161571,-4.873275743056652,-8.56908034022318,36.1461799441344,0.9099998474121094,2.710695349442233,1.4074996948242173,-2.7165402733308426,5.531539662979277,-0.6545202892533126,3.4695196789017473,1.950999984741209,27.27272727272727,-44.34849807442282,2.062019984077531,11,0.5249996185302734,-2.1800003051757812,-6.140000343322754,-8.739999771118164,1.720001220703125,2,0.07174432578370893,-4.239965515399936,58.38000106811523,1.2222163353537066,59.31999969482422,1.5050593013308724,59.63000106811523,0.07174432578370893
4428,2010-11-18,59.43999862670898,60.0,59.0,59.27000045776367,1056700.0,0.010540614333585552,-1.8169050407797036,0.3616972923835963,55.59523144546635,71.89335420869385,-0.45406992106717325,-2.234878209731015,-5.307366230375827,-9.096990074278807,37.96727852104779,1.1800003051757812,2.6776073049839724,1.7374986648559485,-2.0733885684513496,5.548385898163247,-0.16794495179770053,3.6429422815095975,1.222961053466804,62.843978903676835,-5.2073355731305995,1.9054436166536486,11,-0.09499931335448508,-2.7999992370605398,-6.742499351501458,-9.359998703002923,1.2000007629394602,3,0.05602291231477885,1.303794412199291,58.81999969482422,-4.239965515399936,58.38000106811523,1.2222163353537066,59.31999969482422,0.05602291231477885
4429,2010-11-19,59.5,59.63000106811523,59.09000015258789,59.47000122070313,681300.0,0.0010094443922827878,2.7241324879641438,0.17646530832058313,62.155048132352476,69.74096662384984,-0.38703060826553326,-1.9639757525886097,-5.17563936214367,-9.059307299493327,39.781819403281496,0.5400009155273366,2.6351989802841373,1.5235000610351577,-1.9452256624926605,4.992225784562976,-0.21086280072874786,3.257862922799063,1.059241280761718,74.0932683451332,7.039251373589224,1.7343628617639082,11,-0.1550006866455078,-2.7849998474121094,-6.7400007247924805,-9.420000076293945,1.1399993896484375,4,0.05109245236180415,-1.8169050407797036,59.43999862670898,1.303794412199291,58.81999969482422,-4.239965515399936,58.38000106811523,0.05109245236180415
4430,2010-11-22,60.2400016784668,60.81999969482422,59.5,60.0,1194500.0,0.01243700299944206,-1.1290288839872147,8.000381485251133,69.50447221208358,69.00957916205421,-0.991438031474523,-2.381899058130074,-5.745533134562159,-9.70335557096945,41.133001583483775,1.3199996948242188,2.5498428960956048,1.981501579284668,-1.2396284076163937,5.20263156618573,0.37093658583413713,3.592066572735199,-2.170001983642578,78.9091630415483,11.655302117124734,1.6105649934505313,11,-0.7950019836425781,-3.5250015258789062,-7.435002326965332,-10.160001754760742,0.7099990844726562,0,0.028054425292506124,2.7241324879641438,59.5,-1.8169050407797036,59.43999862670898,1.303794412199291,58.81999969482422,0.028054425292506124
4431,2010-11-23,59.86999893188477,59.95000076293945,59.2599983215332,59.93000030517578,834000.0,-0.006142143696424962,12.799732977303071,-0.2500039736151655,64.93670983873011,67.45037908775058,-0.4176650138376772,-1.6623790388561517,-5.20299094673215,-9.23346734466029,42.875075946217564,0.9800033569335938,2.391564937172568,1.3354988098144602,-1.3821431884685538,4.053140808097474,-0.02332218932704677,2.6943198089559672,-1.7449992370605543,65.45451771129287,-1.6959230246686872,1.3588209991415066,11,-0.424999237060554,-3.154998779296882,-7.077499389648445,-9.789999008178718,0.5499992370605398,1,0.022381830240425282,-1.1290288839872147,60.2400016784668,2.7241324879641438,59.5,-1.8169050407797036,59.43999862670898,0.022381830240425282
4432,2010-11-24,60.709999084472656,61.0,60.08000183105469,60.27000045776367,1058600.0,0.014030401997226827,-1.2439092469656723,-7.3331426028363955,65.59005316409028,65.77620271514454,-1.1321679303265029,-2.1137866407275325,-5.8713180344089295,-9.952833947309593,45.59048633883757,1.1300010681152273,2.2086139924517596,1.8599990844726548,-0.22904044706147886,3.9490386160067885,0.8154793187055915,2.904518850239718,-2.531099389648439,85.49995422363281,17.719421970587376,1.0445197657670664,11,-1.1749992370605469,-3.7249984741210938,-7.792499542236328,-10.629999160766602,-0.02000045776367898,2,-0.007741680334270806,12.799732977303071,59.86999893188477,-1.1290288839872147,60.2400016784668,2.7241324879641438,59.5,-0.007741680334270806
4433,2010-11-26,60.66999816894531,60.90999984741211,60.29999923706055,60.38999938964844,294400.0,-0.000658885128159592,-1.652181845322011,0.6363628482005843,64.24934917192927,64.69555006558885,-1.1662088135663708,-1.8911526173295812,-5.661082630672894,-9.792005734845304,46.159669050060124,0.6100006103515625,2.130658642815817,1.642498207092288,-0.43082986711274884,3.715826281297325,0.6058341699897696,2.6791622441948064,-2.378254461914061,82.72241584197964,15.72948738623748,1.0366640371025184,11,-1.1349983215332031,-3.6499977111816406,-7.752498626708984,-10.589998245239258,-2.55999755859375,4,-0.002142694203747464,-1.2439092469656723,60.709999084472656,12.799732977303071,59.86999893188477,-1.1290288839872147,60.2400016784668,-0.002142694203747464
4434,2010-11-29,59.91999816894531,60.4900016784668,59.2599983215332,60.27000045776367,970900.0,-0.012361958507259296,2.1139139042468433,-1.2500136239782016,57.2628980702124,62.88537192433786,-0.41431652578854994,-1.0849408232959092,-4.7554023682515165,-8.917127759630517,45.85037104088491,1.4099998474121094,1.9129980656053078,0.8214982986450181,-1.2729179014114393,2.9159144987014756,-0.22570980138321062,1.8687063986732468,-1.5199242101953132,37.93098912373857,-25.75533810734749,1.0472081000282298,11,-0.3849983215332031,-2.7649974822998047,-6.944997787475586,-9.839998245239258,-1.6499977111816406,0,0.01201604210122098,-1.652181845322011,60.66999816894531,-1.2439092469656723,60.709999084472656,12.799732977303071,59.86999893188477,0.01201604210122098
4435,2010-11-30,60.18000030517578,60.34000015258789,59.0099983215332,59.5099983215332,1467100.0,0.004339154609073637,1.6868678305969027,-1.91427886344563,61.56669552200616,62.23777087316646,-0.6028999585024692,-1.207597586083466,-4.876382099221438,-9.045001452888286,45.33152586774361,1.3300018310546875,1.5479852992544778,0.955000495910646,-1.0756956427629092,2.985696634584201,-0.06034757342613517,1.970348565247427,-1.675929304775785,58.79401993992336,-4.596997365588116,1.0153480693367785,11,-0.6450004577636719,-2.970001220703125,-7.117500305175781,-10.100000381469727,-3.740001678466804,1,0.00764372020837456,2.1139139042468433,59.91999816894531,-1.652181845322011,60.66999816894531,-1.2439092469656723,60.709999084472656,0.00764372020837456
4436,2010-12-01,60.709999084472656,61.31999969482422,60.52000045776367,60.7400016784668,919100.0,0.008806892266687072,-2.9024367550870402,-0.04477985845806977,59.94895898715951,62.31215739378113,-0.8578422413112747,-1.5376251770792706,-5.249629246846311,-9.440364518909021,45.36794134227256,1.1399993896484375,1.3188794013296672,1.3079992294311538,-0.580654600139205,3.1966530590015125,0.3636723146459744,2.252326144216333,-2.1060909240886616,73.5930628698066,14.220106524157224,0.9443269147851779,12,-0.5499992370605469,-3.3400001525878906,-7.247499465942383,-10.419998168945312,-4.279998779296875,2,0.003953247934213477,1.6868678305969027,60.18000030517578,2.1139139042468433,59.91999816894531,-1.652181845322011,60.66999816894531,0.003953247934213477
4437,2010-12-02,61.75,61.75,60.63000106811523,60.77000045776367,1167000.0,0.017130636323684945,1.2857131735571434,-32.6638270820089,59.06126687641683,62.697272441664516,-1.607567467844433,-2.364940615168713,-6.148187799760194,-10.360828995481555,45.6139075595286,1.1199989318847727,1.1385019596971588,2.136000061035155,0.19054017580037197,4.081459946269938,1.1632701184177634,3.1087300036525463,-2.983126347549593,100.0,41.9845875236222,0.9727299426173911,12,-1.3700008392333984,-4.165000915527344,-8.287500381469727,-11.28499984741211,-4.990001678466797,3,-0.021538491191169018,-2.9024367550870402,60.709999084472656,1.6868678305969027,60.18000030517578,2.1139139042468433,59.91999816894531,-0.021538491191169018
4438,2010-12-03,61.61000061035156,61.86000061035156,61.2400016784668,61.540000915527344,1023900.0,-0.002267196593496945,1.1754360134384494,0.07142829338928225,63.983036464274214,62.90038225632249,-1.2598714085078768,-2.062098793258187,-5.845791465976042,-10.099616358737194,45.556273000730776,0.6199989318847656,1.09296569694704,1.8255006790161161,-0.19445697277723895,3.845458330809471,0.8155218531194421,2.83547950491279,-2.6044768500971855,91.22807722011856,32.040249843578565,1.0099788258966773,12,-1.1750011444091797,-3.2849998474121094,-7.960000038146973,-11.145000457763672,-5.3600006103515625,4,-0.01493267285389388,1.2857131735571434,61.75,-2.9024367550870402,60.709999084472656,1.6868678305969027,60.18000030517578,-0.01493267285389388
4439,2010-12-06,61.18999862670898,61.81999969482422,61.11000061035156,61.63000106811523,710900.0,-0.006817107279366241,-1.3666696336610302,-6.285776566757493,63.00415371890209,62.178124645968985,-0.642498259923542,-1.501716595334841,-5.288780840474011,-9.572386545015156,45.26629767368772,0.7099990844726562,1.159023215793681,1.267498779296865,-0.7399067290053623,3.2749042875990924,0.2637960251457514,2.2712015334479787,-1.899027181444879,76.49117734847944,15.371609408331587,1.0037027541511154,12,-0.7549991607665945,-1.8249988555908132,-6.142498016357415,-9.349998474121087,-4.029998779296868,0,-0.050334990774342336,1.1754360134384494,61.61000061035156,1.2857131735571434,61.75,-2.9024367550870402,60.709999084472656,-0.050334990774342336
4440,2010-12-07,60.540000915527344,62.4000015258789,60.22000122070313,61.959999084472656,1771400.0,-0.010622613593227248,-1.1165076590323257,3.227250658898599,65.65216069261587,62.25761918528963,0.06093781977194368,-0.7458292915341573,-4.491028508859003,-8.798212525006491,44.489606151359204,2.180000305175767,1.221874768144005,0.5260009765625,-1.4144096847494438,2.466411637874444,-0.4442043540934719,1.496206307218472,-0.9921265537545025,14.67888302879898,-50.68575619244484,0.9702053306559707,12,0.16499900817871094,-0.875,-4.98750114440918,-8.195001602172852,-3.8300018310546875,1,-0.03749587749314787,-1.3666696336610302,61.18999862670898,1.1754360134384494,61.61000061035156,1.2857131735571434,61.75,-0.03749587749314787
4441,2010-12-08,61.13000106811523,61.18000030517578,60.68000030517578,60.68000030517578,1121700.0,0.009745625101841737,-1.2222184546263721,-0.3169023543697095,66.38297250661078,62.34572133445857,-0.3704967419153107,-1.1722568115740586,-4.952708310776721,-9.272437941329414,44.122205345579246,0.6399993896484375,1.247579666581494,0.9740011215209918,-0.8472000513981044,2.795202294440088,0.06340053506144017,1.8846017079805435,-1.2398714466496585,41.74310642303899,-27.26508040010811,0.9106005864595491,12,-0.4250011444091726,-1.4650001525878835,-5.37750053405761,-8.675001144409173,-3.8199996948242045,2,-0.07672177915031164,-1.1165076590323257,60.540000915527344,-1.3666696336610302,61.18999862670898,1.1754360134384494,61.61000061035156,-0.07672177915031164
4442,2010-12-09,61.540000915527344,61.540000915527344,60.52999877929688,61.4000015258789,1271400.0,0.0067070152175405795,13.428664850136139,0.31110922731320684,65.35087645916194,62.468113255262196,-0.7268113204579905,-1.46935805729278,-5.232458273373567,-9.576356318052845,43.69369767177844,1.0100021362304616,1.1576490740390781,1.2645009994506822,-0.5920660724123863,3.1210680713137506,0.33621746351914794,2.1927845353822164,-1.3486866655321776,60.55043624031896,-8.855890598751358,0.9282835359315343,12,-0.8350009918212891,-1.875,-5.770000457763672,-9.085000991821289,-4.630001068115234,3,-0.08303543279704828,-1.2222184546263721,61.13000106811523,-1.1165076590323257,60.540000915527344,-1.3666696336610302,61.18999862670898,-0.08303543279704828
4443,2010-12-10,61.45000076293945,61.79999923706055,61.18000030517578,61.6500015258789,689400.0,-0.0014624658961482906,1.4800146485492596,-1.4285831062669068,64.19213173630752,63.23802810705054,-0.5749995173603537,-1.3634137944418683,-4.982521618215898,-9.352417210623997,42.55077325781209,0.6199989318847656,1.1414538086405486,1.1200008392333984,-0.8095697698790971,3.049571448345894,0.1552155346771542,2.0847861437896427,-0.9936440398382373,56.42198945183862,-11.879591931249188,0.9647853045562462,12,-0.7450008392333984,-1.4799995422363281,-5.612500190734863,-8.995000839233398,-4.049999237060554,4,-0.07632225196382414,13.428664850136139,61.540000915527344,-1.2222184546263721,61.13000106811523,-1.1165076590323257,60.540000915527344,-0.07632225196382414
4444,2010-12-13,61.27000045776367,62.040000915527344,61.11000061035156,61.86000061035156,936900.0,-0.002929215670316787,-1.0439570574007235,2.949989509622642,58.16163179435718,62.85968769286732,-0.20491146936904414,-1.1112221314476116,-4.646536947982369,-9.053653022629206,41.397439238461246,0.9300003051757812,1.0515136323907441,0.8580005645751925,-1.0856544676373403,2.8016555967877252,-0.11382695153107392,1.8298280806814589,-0.7400016784667898,48.165095874877935,-18.018308190955253,0.9718275161062646,12,0.04000091552734375,-1.135000228881836,-5.405000686645508,-8.815000534057617,-3.3899993896484446,0,-0.08193243708597975,1.4800146485492596,61.45000076293945,13.428664850136139,61.540000915527344,-1.2222184546263721,61.13000106811523,-0.08193243708597975
4445,2010-12-14,61.81000137329102,62.02999877929688,61.20000076293945,61.56000137329102,1135000.0,0.008813463546480715,1.4058094406174533,-0.42372870397310314,64.96914688578403,63.41748634827004,-0.5468929640647957,-1.5337497879972588,-5.022029679210938,-9.487150111251871,40.18177761558128,0.829998016357429,0.9942746481551055,1.2735013961792063,-0.6944772080780197,3.2414800004364324,0.2895120940505933,2.2574906983078193,-1.0556022644042997,84.76826378467999,17.728747767492052,0.9839893021286136,12,-0.5000000000000071,-1.6750011444091868,-5.945001602172859,-9.120000839233406,-4.310001373291023,1,-0.07523056823435448,-1.0439570574007235,61.27000045776367,1.4800146485492596,61.45000076293945,13.428664850136139,61.540000915527344,-0.07523056823435448
4446,2010-12-15,62.0099983215332,62.2400016784668,61.5099983215332,61.83000183105469,950200.0,0.003235672929924993,1.2812490686820883,0.7199859619140625,61.13013016347676,63.64736004683226,-0.6069161004489061,-1.5260964662820413,-5.0734021298359835,-9.592769409510325,40.02127710727925,0.7300033569335938,1.0691260086062684,1.2919984817504897,-0.5002849668665448,3.084281930367524,0.3958567574419689,2.1881402060590105,-1.0581269226074212,86.5495340946355,20.942739183633762,0.8961417243085181,12,-0.6999969482421875,-1.8749980926513672,-6.034997940063477,-9.209997177124023,-4.759998321533203,2,-0.08547007548007146,1.4058094406174533,61.81000137329102,-1.0439570574007235,61.27000045776367,1.4800146485492596,61.45000076293945,-0.08547007548007146
4447,2010-12-16,63.040000915527344,63.04999923706055,61.86000061035156,61.97999954223633,1633700.0,0.01661026643886343,1.2037052081309716,5.889011338349052,67.34994224896171,64.02146068957532,-1.6032918479517022,-2.343910572579503,-5.9265296481687955,-10.50611834998648,40.393214248373575,1.1899986267089844,1.1207263149160411,2.1110010147094727,0.2666815001346592,3.955320529284286,1.1888412574220695,3.033160771996876,-1.9143539013671855,99.48462223655466,34.5539457942011,0.9221597572874052,12,-1.4050006866455078,-2.480001449584961,-6.722499847412109,-10.239999771118164,-6.75,3,-0.09089466146922232,1.2812490686820883,62.0099983215332,1.4058094406174533,61.81000137329102,-1.0439570574007235,61.27000045776367,-0.09089466146922232
4448,2010-12-17,62.77000045776367,63.02999877929688,62.29999923706055,62.97000122070313,3166000.0,-0.004283002123135593,3.5625558800737527,-0.18867972059178784,72.44095481537774,65.06999414473927,-1.2867575080262341,-1.909546806254916,-5.483980377129882,-10.126396515804387,40.24450327300242,0.7400016784667969,1.1583558259931976,1.6745004653930664,-0.20474386133891187,3.5537447921250447,0.7348783020270773,2.6141226287590555,-1.3749441323974594,85.56706301530403,16.509721515250135,0.9396221633659889,12,-1.135000228881836,-2.210000991821289,-5.877499580383301,-9.914999008178711,-5.779998779296875,4,-0.09335670810285568,1.2037052081309716,63.040000915527344,1.2812490686820883,62.0099983215332,1.4058094406174533,61.81000137329102,-0.09335670810285568
4449,2010-12-20,62.540000915527344,63.040000915527344,62.25,62.97999954223633,955300.0,-0.003664163462784864,1.8214249221735548,2.1999847412690667,68.67089180624717,65.40540871292053,-0.9444394954298474,-1.5179465130591367,-5.070553376816704,-9.780512297240278,40.06209943266032,0.7900009155273438,1.1278430209236632,1.2925008773803697,-0.5344199604119666,3.119421715172706,0.379040458484198,2.2059612962765414,-0.9132525825239242,72.43250042271005,1.991122439539211,0.9134604188961685,12,-0.7500019073486328,-1.980001449584961,-4.7975006103515625,-8.850000381469727,-4.810001373291016,0,-0.08218738910143342,3.5625558800737527,62.77000045776367,1.2037052081309716,63.040000915527344,1.2812490686820883,62.0099983215332,-0.08218738910143342
4450,2010-12-21,61.93000030517578,62.97999954223633,61.81000137329102,62.81999969482422,729400.0,-0.009753767211732045,-1.0707982526618685,2.022732198746348,59.53125726431435,64.64410701933204,-0.1302270337730036,-0.816717249262048,-4.25979931913885,-9.061628077067716,39.09211104265855,1.1699981689453054,1.0553867710798386,0.5980003356933565,-1.1886011250478177,2.3846017964345307,-0.295300394677227,1.49130106606394,1.1199989318847656,27.27283986703063,-41.00309191414942,0.8933007303705868,12,-0.1400012969970703,-1.3700008392333984,-4.1875,-7.770000457763672,-5.420001983642578,1,-0.06539640266596414,1.8214249221735548,62.540000915527344,3.5625558800737527,62.77000045776367,1.2037052081309716,63.040000915527344,-0.06539640266596414
4451,2010-12-22,61.209999084472656,62.099998474121094,61.11999893188477,61.88999938964844,789400.0,-0.011626049041742914,-1.279067085395951,0.7640458106880176,45.55920433469943,62.44503233883621,0.6730987989361736,0.009297383946588411,-3.3597134356303613,-8.23263122958862,38.049732032443956,0.979999542236321,1.0026681601822816,-0.18900089263915731,-1.8401182090290291,1.4621164237507145,-1.0145595508340932,0.6365577655557786,1.8300018310546875,4.663219603982745,-57.13782336840054,0.8255586581949371,12,0.8700008392333984,-0.6499996185302734,-3.467498779296875,-6.5149993896484375,-4.379997253417969,2,-0.06061099722208274,-1.0707982526618685,61.93000030517578,1.8214249221735548,62.540000915527344,3.5625558800737527,62.77000045776367,-0.06061099722208274
4452,2010-12-23,60.2400016784668,61.1500015258789,60.06000137329102,61.06999969482422,1390800.0,-0.015847041668261008,1.2020167769330685,1.2205847703889867,40.08683819003375,59.76666638925023,1.6084437219950658,0.993200278669562,-2.2004261320608762,-7.143482330774127,36.082365389670315,1.1499977111816335,0.9586811965524404,-1.1354984283447251,-2.8404080454838265,0.5694111887943762,-1.9879532369142794,-0.2830436197751709,2.7399978637695312,6.040279625032899,-49.88878708714745,0.8524548085695516,12,1.3149986267089844,0.31999778747558594,-2.345001220703125,-5.090002059936523,-3.3200035095214844,3,-0.04963482063672642,-1.279067085395951,61.209999084472656,-1.0707982526618685,61.93000030517578,1.8214249221735548,62.540000915527344,-0.04963482063672642
4453,2010-12-27,60.540000915527344,60.959999084472656,59.209999084472656,60.1500015258789,839700.0,0.00498006687751773,1.8455383393913831,-0.46987990568943633,45.213564147898,58.32799220631032,1.3027882623109974,0.71987076971417,-2.3172865744099767,-7.314829416069756,33.834511931064206,1.75,0.8687164132195306,-0.8289993286132784,-2.5461809707492904,0.8881823135227336,-1.6875901496812844,0.029591492454727586,2.264798736572267,34.72587977036131,-17.8337797880559,0.8585908210680044,12,0.5899982452392578,0.4849987030029297,-2.547501564025879,-5.39000129699707,-4.889999389648445,0,-0.07020151859479007,1.2020167769330685,60.2400016784668,-1.279067085395951,61.209999084472656,-1.0707982526618685,61.93000030517578,-0.07020151859479007
4454,2010-12-28,60.63999938964844,60.849998474121094,60.29999923706055,60.47000122070313,503300.0,0.0016517752330500457,-1.1568507188056307,0.43589342306034395,50.801270098998764,56.75378367444529,1.2337702722104211,0.7131418414229884,-2.2430706535055123,-7.285884840631198,32.70800589506007,0.5499992370605469,0.7595393499755829,-0.7650009155273452,-2.381514441702663,0.8515126106479727,-1.5732576786150005,0.0432558475603102,1.877216217041017,37.93103797191695,-18.618053110975588,0.8082567630876576,12,0.48999977111816406,0.3899993896484375,-2.6475000381469727,-5.454999923706055,-4.1399993896484375,1,-0.060191255737458205,1.8455383393913831,60.540000915527344,1.2020167769330685,60.2400016784668,-1.279067085395951,61.209999084472656,-0.060191255737458205
4455,2010-12-29,60.63999938964844,61.11999893188477,60.5,60.88000106811523,615500.0,0.0,-1.3846091772732547,-1.411789785477084,45.663700203833265,55.03529145670713,1.1737884809081152,0.7898677209529339,-2.046888729861749,-7.14429607479078,31.779280429848576,0.6199989318847727,0.6612997978806519,-0.7880008697509737,-2.3430484980169197,0.7670467585149723,-1.5655246838839432,-0.010477055618004272,1.6126388952636717,49.48098986795073,-8.57161691720956,0.7775238141329717,12,0.48999977111816406,0.3899993896484375,-2.609999656677246,-5.329999923706055,-3.05999755859375,2,-0.047988124615793826,-1.1568507188056307,60.63999938964844,1.8455383393913831,60.540000915527344,1.2020167769330685,60.2400016784668,-0.047988124615793826
4456,2010-12-30,60.95000076293945,61.06000137329102,60.5,60.70000076293945,360700.0,0.005112159901240698,1.382978378027359,-1.0416593817055064,44.68468257934055,52.51692927119366,0.7795969782585743,0.5257226525024947,-2.14951489918694,-7.311544348651992,30.29027476577877,0.5600013732910227,0.6388493401667645,-0.48999958038329794,-2.025296578256331,1.045297417489735,-1.2576480793198144,0.2776489185532185,1.0592263859374995,89.69069529652384,30.634058412529868,0.7676484989365169,12,0.17499923706054688,0.07999801635742188,-2.8700008392333984,-5.55000114440918,-3.2099990844726562,3,-0.0728466347141703,-1.3846091772732547,60.63999938964844,-1.1568507188056307,60.63999938964844,1.8455383393913831,60.540000915527344,-0.0728466347141703
4457,2010-12-31,60.41999816894531,61.06000137329102,60.27999877929688,60.959999084472656,422000.0,-0.008695694624443862,1.108099470070273,-2.160003662109375,41.40231798517809,49.06819184561593,1.0045026967271795,1.0023678941058236,-1.4372314927442318,-6.6333958132860005,28.521662236949414,0.7800025939941406,0.5024835530782568,-0.9535020828247056,-2.5463981243352123,0.6393939586858011,-1.7499501035799625,-0.15705406206944872,1.3652907347792933,63.35074246796929,3.7972221715149246,0.7964480207552543,12,0.7050018310546875,0.6100006103515625,-2.339998245239258,-4.924999237060547,-2.2099990844726562,4,-0.059417352642950116,1.382978378027359,60.95000076293945,-1.3846091772732547,60.63999938964844,-1.1568507188056307,60.63999938964844,-0.059417352642950116
4458,2011-01-03,60.68999862670898,61.70000076293945,60.43000030517578,60.9900016784668,945100.0,0.0044687266790159885,-2.0975632449129598,0.5555602650503813,45.230249536338675,46.463676037848316,0.45642353334800134,0.695571549408406,-1.515154055849159,-6.743234658118986,26.744761554682416,1.2800025939941406,0.38786122559618263,-0.6375015258789105,-2.2545932242774924,0.9795901725196714,-1.4460473750782015,0.17104432332038044,-1.479999542236321,28.873188357129525,-30.794010161595263,0.808545849199292,1,0.4050006866455149,0.34000015258789773,-2.4299983978271413,-4.789999008178704,-2.3799972534179545,0,-0.06211897418143175,1.108099470070273,60.41999816894531,1.382978378027359,60.95000076293945,-1.3846091772732547,60.63999938964844,-0.06211897418143175
4459,2011-01-04,58.11000061035156,60.61999893188477,57.9000015258789,60.5099983215332,1658000.0,-0.04251109037300238,1.0763347441895,7.999910991302389,27.216741073630615,42.87317423888346,2.617164664901864,3.1968994852386743,1.2186518384485225,-4.02762861539324,25.40845903143401,2.789997100830078,0.04653105913956068,-3.06349964141846,-5.229274507519868,-0.8977247753170516,-4.1463870744691675,-1.9806122083677522,3.5900001525878906,5.526292806182396,-48.86044556796371,1.0828874330507052,1,1.8899993896484375,2.364999771118164,0.16749954223632812,-2.210000991821289,-0.720001220703125,1,-0.04233348922103519,-2.0975632449129598,60.68999862670898,1.108099470070273,60.41999816894531,1.382978378027359,60.95000076293945,-0.04233348922103519
4460,2011-01-05,58.27000045776367,58.59000015258789,57.38999938964844,58.040000915527344,1349100.0,0.002753396071787373,1.7586258303553812,-0.09583323399216397,26.856454107502643,40.79509088030604,2.104731046840371,3.0125734574661323,1.1987923361474415,-4.047637579273939,25.130585056377686,1.2000007629394531,-0.3337800861676925,-2.789999771118161,-5.3052837124565855,-0.27471582977973696,-4.047641741787373,-1.532357800448949,3.4300003051757812,20.417651687272812,-28.6655418764549,1.2576419706692108,1,1.2749996185302734,1.9499988555908203,0.07499980926513672,-2.2250003814697266,-0.6399993896484446,2,-0.03037584423989559,1.0763347441895,58.11000061035156,-2.0975632449129598,60.68999862670898,1.108099470070273,60.41999816894531,-0.03037584423989559
4461,2011-01-06,56.43999862670898,58.18000030517578,56.349998474121094,58.18000030517578,1342200.0,-0.03140555717656379,1.1034483514604356,-7.565239745907516,12.837829420333549,37.767423239228236,3.5614798802901504,4.714933682082545,3.158618601759734,-2.0914955087094853,25.0484086099127,1.9200019836425781,-0.7474736338666546,-4.385501480102548,-7.639367577142117,-1.131635383062978,-6.012434528622329,-2.7585684315827663,5.087602081298833,1.6822451230719306,-39.33078532091437,1.6269330485197848,1,2.585000991821296,3.260000228881843,1.9325008392334055,-0.25499916076659446,0.8900032043457102,3,0.020198498087954153,1.7586258303553812,58.27000045776367,1.0763347441895,58.11000061035156,-2.0975632449129598,60.68999862670898,0.020198498087954153
4462,2011-01-07,56.43000030517578,56.709999084472656,56.02000045776367,56.63999938964844,1445400.0,-0.0001771495708092763,2.942866485013624,0.12068901258629598,13.225052562728933,34.213144174209454,3.32371864824497,4.556066674238686,3.2993898806492723,-1.9648324472007488,24.798608255489732,0.6899986267089844,-1.082301859871201,-4.139999771118163,-7.917930520019155,-0.3620690222171632,-6.028965145568662,-2.251034396667663,4.786944268798827,7.218306784922275,-26.99572149271384,1.8889653744504997,1,2.4300003051757812,3.104999542236328,2.3349990844726562,0.08499908447265625,1.2700004577636719,4,0.023214626372611624,1.1034483514604356,56.43999862670898,1.7586258303553812,58.27000045776367,1.0763347441895,58.11000061035156,0.023214626372611624
4463,2011-01-10,56.7599983215332,56.93000030517578,56.20000076293945,56.29999923706055,1455000.0,0.0058479180324788604,-1.2121331221750842,-2.1904813805631242,16.857773432287956,30.441644544574917,2.683319050240627,4.065110267057129,3.0190086207566225,-2.1795332407948607,24.29415881977574,0.7299995422363281,-1.275949370340129,-3.5755016326904325,-7.690621879046304,0.5396186136654393,-5.633061755868368,-1.5179415095124966,4.041190723144531,16.086915418182155,-12.743624072200642,2.057560123177937,1,2.1000022888183594,2.7750015258789062,2.222500801086426,-0.029998779296875,1.520000457763679,0,0.025546173464021438,2.942866485013624,56.43000030517578,1.1034483514604356,56.43999862670898,1.7586258303553812,58.27000045776367,0.025546173464021438
4464,2011-01-11,56.25,57.4900016784668,56.22999954223633,56.83000183105469,1128000.0,-0.0089851715400725,-3.0645050144588692,-1.2608760552634635,17.053343836295355,27.26271605929293,2.7995065214137824,4.405617975286937,3.529232098184785,-1.54629282121455,23.413798448498625,1.2600021362304688,-1.378676315976044,-3.8344999313354506,-8.306530389860725,0.6375305271898242,-6.070515160598092,-1.5984847020728097,4.1686939577246065,8.94939959329682,-19.248769583692066,2.2360152292626383,1,2.6100006103515625,3.2849998474121094,3.130000114440918,0.8350009918212891,-1.0,1,0.03662224663628488,-1.2121331221750842,56.7599983215332,2.942866485013624,56.43000030517578,1.1034483514604356,56.43999862670898,0.03662224663628488
4465,2011-01-12,57.15999984741211,57.4900016784668,56.40999984741211,56.81999969482422,1041900.0,0.016177775065104205,1.1599954223807434,-0.5862053089895031,27.014743966950192,25.29938954680511,1.501896604617194,3.2985059573926208,2.657438510370298,-2.3320962654288238,22.48586230882912,1.2400016784667969,-1.5452791511030313,-2.692000007629396,-7.26859349623011,1.8845934809713185,-4.980296751929757,-0.40370326332903517,2.9067986303156204,52.77775324911565,20.710191298968,2.2882967443003572,1,1.7000007629394531,2.375,2.739999771118164,-0.029998779296875,-1.9099998474121094,2,0.0040237848644211205,-3.0645050144588692,56.25,-1.2121331221750842,56.7599983215332,2.942866485013624,56.43000030517578,0.0040237848644211205
4466,2011-01-13,56.709999084472656,57.1500015258789,56.61999893188477,57.1500015258789,760400.0,-0.007872651576989576,1.4090893327784846,-1.2941242468780996,28.709265208062092,23.889050349347777,1.438474180226919,3.5111014258460074,3.15667852538175,-1.7477585987889768,21.372332492776742,0.5400009155273366,-1.8006051109988235,-2.8770008087158203,-7.54041834196596,1.7864167245343268,-5.20870957534089,-0.5452920420907503,3.0330555516579523,46.93864311071436,11.10049649996008,2.331708766625073,1,2.1500015258789062,2.825000762939453,3.475001335144043,0.6900024414062429,-1.6899986267089844,3,0.01622292362008637,1.1599954223807434,57.15999984741211,-3.0645050144588692,56.25,-1.2121331221750842,56.7599983215332,0.01622292362008637
4467,2011-01-14,57.31000137329102,57.31000137329102,56.45000076293945,56.66999816894531,852300.0,0.010580185126164876,1.6874884516578574,-1.4545446663892754,31.199071683000923,22.330030587865807,0.39216618849680884,2.5927428355467654,2.602941876272574,-2.209688880627077,19.75309106757587,0.8600006103515696,-2.0319329356515894,-1.9904985427856374,-6.460758423054166,2.4797613374828913,-4.225628482919902,0.24463139734862693,2.135208928570229,86.04649787382583,47.999413723879314,2.235129940134266,1,1.009998321533196,2.2249984741210866,2.8749990463256765,0.09000015258787641,-2.8900032043457102,4,0.0003489872148736417,1.4090893327784846,56.709999084472656,1.1599954223807434,57.15999984741211,-3.0645050144588692,56.25,0.0003489872148736417
4468,2011-01-18,56.90999984741211,57.91999816894531,56.68000030517578,57.45000076293945,836400.0,-0.006979611172463374,-1.4799957275390625,-0.8437472060462555,29.021382464671163,22.53054629798142,0.22304235237590575,2.6680082350966643,3.023270642184883,-1.6750944051111816,17.809729509065157,1.2399978637695312,-2.320072732490871,-2.0975000381469755,-6.374252060744425,2.179251984450474,-4.2358760494457,0.04087597315174918,2.2611936669213364,40.23673714457263,2.0851280038990936,2.138376011298725,1,0.3950004577636719,2.625,3.27500057220459,0.49000167846678977,-2.329998016357422,1,0.013881583511606177,1.6874884516578574,57.31000137329102,1.4090893327784846,56.709999084472656,1.1599954223807434,57.15999984741211,0.013881583511606177
4469,2011-01-19,57.4000015258789,57.61000061035156,56.47000122070313,56.6500015258789,1504500.0,0.00861011561730085,-1.0540518248677282,-1.3888865341414827,32.72923146497307,23.18307711547813,-0.4227172880548622,1.8690118636710125,2.5522944626260795,-2.0243712821755437,15.89121451298287,1.1399993896484304,-2.5607585991061725,-1.3504983901977639,-5.341670098161188,2.6406733177656605,-3.3460842441794725,0.6450874637839448,1.519096543928967,65.56309794182911,27.653039452756687,1.9955858539817115,1,-0.3000011444091726,2.1349983215332102,2.9374990463256907,0.0,-2.0600013732910085,2,0.015330962195553743,-1.4799957275390625,56.90999984741211,1.6874884516578574,57.31000137329102,1.4090893327784846,56.709999084472656,0.015330962195553743
4470,2011-01-20,57.88000106811523,58.599998474121094,57.36000061035156,57.36000061035156,1198200.0,0.008362361140703545,-3.769218354546455,0.6933339436848863,33.926708304773,25.526285880415852,-1.0771274903362382,1.127865725020193,2.0882637419339787,-2.3658130669626942,14.154723238730845,1.2399978637695312,-2.8694862486237724,-0.667998886108407,-4.381227469675309,3.0452296974584954,-2.524613177891858,1.1886154056750442,0.8071691927291056,66.5117129073521,33.69948218003768,1.856614291783452,1,-0.5700016021728445,1.654998779296882,2.8424997329711985,-0.4799995422363281,-2.2999992370605398,3,-0.0454388565926277,-1.0540518248677282,57.4000015258789,-1.4799957275390625,56.90999984741211,1.6874884516578574,57.31000137329102,-0.0454388565926277
4471,2011-01-21,57.5,58.04999923706055,57.02000045776367,58.02999877929688,1009200.0,-0.0065653258656306335,2.6140327394894993,-1.01922752448376,34.46809736729115,27.886624192033878,-0.5933498160198454,1.2813683411054981,2.4936870963212243,-1.837199597347663,13.3382456596988,1.029998779296875,-2.8201732651234153,-0.8624999999999972,-4.381386660501192,2.656386660501198,-2.621943330250595,0.8969433302506005,1.0999984741210938,48.8372258072529,19.066362324998046,1.7594433302505958,1,-0.10000038146972656,2.0349998474121094,3.222500801086426,-0.09999847412110086,-2.349998474121101,4,-0.03913043478260869,-3.769218354546455,57.88000106811523,-1.0540518248677282,57.4000015258789,-1.4799957275390625,56.90999984741211,-0.03913043478260869
4472,2011-01-24,57.25,57.4900016784668,56.5099983215332,57.33000183105469,908500.0,-0.004347826086956497,3.899998092658643,0.1509471987101955,31.663122414760053,29.53166296786411,-0.240043745483419,1.3659105019815811,2.7390038814007056,-1.4439610242018759,13.817016456003417,0.9900016784667969,-2.792095608384848,-0.9629999160766616,-4.3991181056497055,2.4731182734963824,-2.68105901086318,0.7550591787098568,1.3499984741210938,36.61970822005617,6.457066788148392,1.7180590947865213,1,0.16499900817871094,2.2849998474121094,3.472500801086426,0.15000152587889914,-1.3400001525878906,0,-0.03895195706963017,2.6140327394894993,57.5,-3.769218354546455,57.88000106811523,-1.0540518248677282,57.4000015258789,-0.03895195706963017
4473,2011-01-25,56.290000915527344,57.02999877929688,55.849998474121094,57.0,1073900.0,-0.016768542960221122,2.064949219717574,8.874785428189968,38.27320107086781,31.889424882816606,0.7222247023613377,2.098791025922651,3.6440600649552763,-0.3703989417336828,14.990363244096566,1.4000015258789062,-2.4694011000900673,-1.7104990005493192,-5.0653911241601435,1.644393123061505,-3.3879450623547314,-0.033052938743907134,2.1035977172851545,16.00008877840909,-16.56511214684345,1.6774460618054123,1,0.93499755859375,3.154998779296875,4.807498931884766,1.4349994659423828,0.2599983215332031,1,-0.03322086900279653,3.899998092658643,57.25,2.6140327394894993,57.5,-3.769218354546455,57.88000106811523,-0.03322086900279653
4474,2011-01-26,56.9900016784668,57.02999877929688,55.599998474121094,56.29999923706055,1081500.0,0.012435614701622022,2.714302700024721,-0.9718356776737839,42.28916681527128,33.58658297707451,0.15447699846424712,1.1713781916792243,2.919651335170741,-0.9640677398271151,16.288482667465047,1.4300003051757884,-2.1291837548928356,-0.8279983520507841,-3.9685884932992295,2.3125917891976613,-2.3982934226750103,0.7422967185734421,1.1492369384765624,46.333440144856766,11.726378848538843,1.570295070624224,1,0.10999679565429688,2.329998016357422,4.1074981689453125,0.7349987030029297,-0.6100006103515696,2,-0.042288116800015985,2.064949219717574,56.290000915527344,3.899998092658643,57.25,2.6140327394894993,57.5,-0.042288116800015985
4475,2011-01-27,57.72999954223633,57.81999969482422,56.88000106811523,57.18000030517578,1212700.0,0.012984696297160037,1.575340318240032,0.7970975232198142,58.94591594543665,36.94621083678278,-0.5544721556619194,0.21311911898721547,2.173334904796775,-1.6000153082421633,17.42065352904883,0.9399986267089915,-1.8138058913010795,0.05749950408935689,-2.788415918521693,2.903414926700407,-1.3654582072161645,1.4804572153948783,0.10453025756835643,86.93879203366897,46.17723537085891,1.422957711305525,1,-0.6300010681152344,1.5599994659423828,3.4449996948242188,-0.0049991607666015625,-2.349998474121101,3,-0.04139960867139569,2.714302700024721,56.9900016784668,2.064949219717574,56.290000915527344,3.899998092658643,57.25,-0.04139960867139569
4476,2011-01-28,56.5099983215332,57.77000045776367,56.43999862670898,57.63999938964844,1092500.0,-0.021132881177498564,-1.09449031758093,-2.0545502465685015,50.47504749115757,39.087985926577964,0.7087031715618721,1.141981292711769,3.4030143645258164,-0.27321978100183486,18.729224585722733,1.3300018310546946,-1.4787686720871775,-0.9405015945434556,-3.3725283634076675,1.4915251743207563,-2.156514978975565,0.2755117898886539,-0.9099998474121094,40.99096157811534,-3.847793314790259,1.2160133844321075,1,0.5900001525878906,2.3400001525878906,4.665000915527344,1.2150020599365234,-0.5099983215332031,4,-0.016457202585407615,1.575340318240032,57.72999954223633,2.714302700024721,56.9900016784668,2.064949219717574,56.290000915527344,-0.016457202585407615
4477,2011-01-31,56.83000183105469,57.43999862670898,56.290000915527344,56.54999923706055,835400.0,0.005662776836423022,-1.8749970197649013,-0.2477896719701036,50.4161917198917,41.4651869549358,0.35028788670634015,0.5683750606888083,3.0824224660808284,-0.4943415873909771,20.129620730761573,1.1499977111816335,-1.2928007976985043,-0.44099826812744425,-2.4419336696815535,1.559937133426665,-1.4414659689045024,0.5594694326496139,-1.1866033172607402,55.40552615300021,6.643591692509737,1.0004677007770557,1,0.26999664306640625,1.819997787475586,4.489997863769531,0.8949985504150391,-0.8700027465820312,0,-0.029561855552461935,-1.09449031758093,56.5099983215332,1.575340318240032,57.72999954223633,2.714302700024721,56.9900016784668,-0.029561855552461935
4478,2011-02-01,56.91999816894531,57.459999084472656,56.849998474121094,57.31000137329102,875600.0,0.0015836061057707962,-1.3018778295198543,-1.3928556831651049,54.19272658522286,43.85001974607467,0.2926323809705309,0.191264444260824,2.9728838966233013,-0.4823323407465381,21.197607215198833,0.6299972534179688,-1.0945973317701458,-0.16250190734863423,-1.3537668729594756,1.0287630582622072,-0.7581343901540549,0.43313057545678646,-1.2340676162719717,59.459413018076845,5.4275915524888845,0.5956324828054198,2,0.18000030517578125,1.730001449584961,4.1375017166137695,0.8050022125244141,-1.1899986267089844,1,-0.017744173471956337,-1.8749970197649013,56.83000183105469,-1.09449031758093,56.5099983215332,1.575340318240032,57.72999954223633,-0.017744173471956337
4479,2011-02-02,55.6500015258789,57.1500015258789,55.52000045776367,56.709999084472656,989800.0,-0.02231195860718249,-1.469699159032443,2.717920126764252,40.958096361510734,44.63128508571221,1.4396842187973036,1.3360127123199774,4.206243598152717,0.8839591997394294,21.55941389695151,1.6300010681152273,-0.9854439258171439,-1.3094985961914105,-2.560561135042853,-0.05843605733996782,-1.9350298656171319,-0.6839673267656892,2.1199989318847727,5.652222227750462,-46.53316620214339,0.6255312694257203,2,1.1349983215332102,2.9599990844726634,5.427497863769538,2.1049976348877024,0.36999893188477273,2,0.01617246516629689,-1.3018778295198543,56.91999816894531,-1.8749970197649013,56.83000183105469,-1.09449031758093,56.5099983215332,0.01617246516629689
4480,2011-02-03,56.5,56.63000106811523,55.5,55.61999893188477,828700.0,0.015274006303950038,-1.0178609745879486,-0.8301915990096037,48.80000523158482,46.22371929285595,0.4172218783467798,0.3653425240438253,3.3048737489349946,0.11925072794264224,21.618506715295105,1.1300010681152273,-0.7912736435454732,-0.37100009918212606,-1.4733022034275436,0.7313020050632915,-0.9221511513048384,0.18015095294058625,1.2250004577636702,44.05285455251258,-8.432849434770795,0.5511510521227099,2,0.15999984741210938,2.1000003814697266,4.579998970031738,1.2549991607666016,-0.9300003051757812,3,-0.0021238749006154967,-1.469699159032443,55.6500015258789,-1.3018778295198543,56.91999816894531,-1.8749970197649013,56.83000183105469,-0.0021238749006154967
4481,2011-02-04,57.58000183105469,57.6500015258789,56.27000045776367,56.4000015258789,1051700.0,0.019115076655835228,1.0909111926711674,1.3409078101497023,51.46262443745607,48.423663962044394,-0.7266536684418696,-0.6586430569467865,2.1969192112998925,-0.8667183713698705,20.692163228702714,1.3800010681152273,-0.6316712994143359,0.6520015716552763,-0.47410237643926223,1.7781055197498148,0.08894959760800702,1.2150535457025455,-2.0800018310546875,96.74420255140998,46.500074917990666,0.5630519740472681,2,-0.9200019836425781,1.019998550415039,3.499997138977051,0.2499980926513672,-2.25,4,-0.03820772304583242,-1.0178609745879486,56.5,-1.469699159032443,55.6500015258789,-1.3018778295198543,56.91999816894531,-0.03820772304583242
4482,2011-02-07,57.7400016784668,57.97999954223633,57.5099983215332,57.58000183105469,773700.0,0.0027787398805849683,-2.1332697565007313,0.13559305595965393,54.61625154773209,50.23955845947375,-0.9050085336608902,-0.7541336649200474,1.9831696866144597,-0.9378259803781503,19.42528665064091,0.470001220703125,-0.5118154304556626,0.7465013504028306,-0.4096319650160325,1.9026346658216937,0.1684346926933955,1.3245680081122657,-2.240001678466797,90.32266499722358,37.20935841854335,0.5780666577094316,2,-1.0000019073486328,0.8599987030029297,3.3374977111816406,0.08999824523925781,-2.670001983642578,0,-0.030135116520367267,1.0909111926711674,57.58000183105469,-1.0178609745879486,56.5,-1.469699159032443,55.6500015258789,-0.030135116520367267
4483,2011-02-08,58.209999084472656,58.22999954223633,57.52000045776367,57.66999816894531,790600.0,0.008139892489492873,1.4482649759280208,3.375008940705243,54.5150397843015,51.597988789366,-1.200229766661721,-1.1699128713179618,1.4650653587059281,-1.317531075507162,18.23733529752852,0.7099990844726562,-0.35853045790414484,1.1439987182617202,-0.12666468749928583,2.414662124022726,0.5086670153812207,1.7793304211422196,-2.6107991027832043,99.26738237665461,45.75725943515014,0.635331702880503,2,-1.3449993133544922,0.3900012969970703,2.8675003051757812,-0.37999916076660156,-2.75,1,-0.03865315298725336,-2.1332697565007313,57.7400016784668,1.0909111926711674,57.58000183105469,-1.0178609745879486,56.5,-0.03865315298725336
4484,2011-02-09,58.31000137329102,58.5099983215332,57.79999923706055,58.09000015258789,819200.0,0.0017179572305652258,1.2903376648946643,0.40740897723902475,52.5029132042761,50.88209959590371,-1.2217826052110894,-1.1675320097810555,1.3413047636253097,-1.3303733673922338,17.467711240653696,0.7099990844726562,-0.1443895619071469,1.1410009384155373,-0.183964420105049,2.4659662969361236,0.47851825915524415,1.8034836176758304,-2.5529534179687587,93.35557940974837,39.776158157697935,0.6624826792602918,2,-1.3050022125244212,-0.2500019073486399,2.752497673034661,-0.3000011444091868,-2.8400001525878906,2,-0.04424630029654686,1.4482649759280208,58.209999084472656,-2.1332697565007313,57.7400016784668,1.0909111926711674,57.58000183105469,-0.04424630029654686
4485,2011-02-10,57.38999938964844,58.0,56.52000045776367,58.0,1381500.0,-0.015777773314613497,3.8524526602796607,-2.7727146622276813,49.397586837660974,50.762381745515206,-0.39681042271004685,-0.24181345219214734,2.2179861644143486,-0.3390129489407485,17.003922669299975,1.7900009155273509,0.03072707215584103,0.20949897766113423,-1.1191249439440796,1.538122899266348,-0.45481298314147267,0.8738109384637411,-1.4127154050292958,50.0,-4.006635457385244,0.6643119608026057,2,-0.38500022888183594,-0.3400001525878906,2.847500801086426,0.6550006866455078,-0.9399986267089844,3,-0.023871736303448632,1.2903376648946643,58.31000137329102,1.4482649759280208,58.209999084472656,-2.1332697565007313,57.7400016784668,-0.023871736303448632
4486,2011-02-11,57.63000106811523,57.77999877929688,56.68999862670898,57.36000061035156,1061500.0,0.0041819425164530966,2.824589582454897,-0.44262325837355315,52.08333943322455,50.947620380329965,-0.5154357368179632,-0.43147908579182825,1.9194735081626035,-0.5012250121584501,16.515070387250425,1.0900001525879048,0.13544067874183696,0.4035005569457937,-0.9202307245948518,1.7272318384864391,-0.25836508382452905,1.0653661977161164,-1.450099936542962,55.77898502106676,-0.4093417027913375,0.661865640770324,2,-0.6250019073486257,-0.5800018310546804,2.2524986267089915,0.549999237060554,-1.1200027465820241,4,-0.03574529472689425,3.8524526602796607,57.38999938964844,1.2903376648946643,58.31000137329102,1.4482649759280208,58.209999084472656,-0.03574529472689425
4487,2011-02-14,57.33000183105469,57.63000106811523,56.63999938964844,57.31000137329102,974700.0,-0.005205608736775114,2.1935593032628526,0.07407564390565387,56.146578180109636,51.16471500198405,-0.15315910717236392,-0.1369248458148462,2.122741913023816,-0.13955970870741652,15.893995387081356,0.9900016784667898,0.017377905984169217,0.10250129699706889,-1.22152577623077,1.4265283702249079,-0.5595122396168506,0.7645148336109884,-0.9636929242855459,40.70363029217929,-19.718585544280415,0.6620135366139198,2,-0.32500267028808594,-0.2800025939941406,2.0324974060058594,0.9049968719482422,-0.20000076293946023,0,-0.03488574805725253,2.824589582454897,57.63000106811523,3.8524526602796607,57.38999938964844,1.2903376648946643,58.31000137329102,-0.03488574805725253
4488,2011-02-15,57.70000076293945,57.70000076293945,56.9000015258789,57.25,956300.0,0.00645384475959232,2.555546136565962,22.499523173763478,54.366539510048185,52.654542018488215,-0.4479899786896837,-0.4687366695446826,1.6628304779172893,-0.4353750319111711,15.890102448710028,0.799999237060554,0.07418231274990461,0.43300018310547017,-0.8982612873951723,1.7642616536061126,-0.23263055214485462,1.098630918355795,-1.1621967029891849,59.29656140135642,-2.7876720099407706,0.6656307352503221,2,-0.6950016021728516,-0.6500015258789062,1.4974994659423828,0.5349979400634766,0.18999862670898438,1,-0.04558060716360468,2.1935593032628526,57.33000183105469,2.824589582454897,57.63000106811523,3.8524526602796607,57.38999938964844,-0.04558060716360468
4489,2011-02-16,58.27999877929688,59.349998474121094,57.959999084472656,59.09000015258789,1371100.0,0.01005195855612473,1.0902277635801991,-1.7999999999999843,53.450435483492726,53.171256490922424,-0.6880454457838425,-1.032356669562212,1.0113457757305255,-0.9488793696249971,15.30823488049704,1.6499977111816406,0.12926403432766165,0.9689983367919979,-0.4368524137391745,2.3748490873231702,0.2660729615264117,1.671923712057584,-1.6399993896484446,62.190797002697494,3.1162233767168175,0.7029253752655868,2,-0.4699993133544993,-0.8549995422363352,0.9175014495849538,-0.04500007629395242,-0.15999984741210938,2,-0.04838709255131268,2.555546136565962,57.70000076293945,2.1935593032628526,57.33000183105469,2.824589582454897,57.63000106811523,-0.04838709255131268
4490,2011-02-17,55.25,57.0,55.13999938964844,56.86999893188477,4410900.0,-0.051990371358299425,-1.021739626201163,1.9999952905052139,43.55828747308163,52.29299682821415,2.3981892847804787,1.8872677228193595,3.9541296929795706,2.1383330742658586,16.246532395421394,3.1399993896484446,0.06884960342717505,-1.9295003890991183,-3.581681939706712,-0.2773188384915244,-2.755591164402915,-1.1034096137953213,4.099998474121094,2.6128416691886565,-56.32231893660183,0.8260907753037956,2,1.9949989318847656,1.9949989318847656,3.947500228881836,3.6700000762939453,1.470001220703132,3,0.003981922546663075,1.0902277635801991,58.27999877929688,2.555546136565962,57.70000076293945,2.1935593032628526,57.33000183105469,0.003981922546663075
4491,2011-02-18,55.25,55.91999816894531,54.72000122070313,54.93999862670898,1927900.0,0.0,-2.2000081380622674,-0.19135899857066851,41.64903140474542,50.85219459010452,2.2718278867625017,1.8024743425663985,3.8460962710396984,2.1815974803818534,17.033760088752498,1.1999969482421804,0.2429191225051497,-1.817000389099121,-3.67133926477446,0.03733848657621763,-2.7441698269367905,-0.8898309512614517,4.099998474121094,11.447064658744917,-45.954443286004874,0.9271694378376681,2,1.7849998474121094,1.7849998474121094,3.947500228881836,4.284999847412109,1.5800018310546875,4,0.02171947082243353,-1.021739626201163,55.25,1.0902277635801991,58.27999877929688,2.555546136565962,57.70000076293945,0.02171947082243353
4492,2011-02-22,55.02000045776367,55.58000183105469,53.43999862670898,53.86999893188477,1980200.0,-0.00416288764228645,-1.1293541591543068,3.709665907832292,40.10417308244801,49.25098717878746,2.3193212703639077,1.957187963292995,3.949944818698185,2.451248835366229,17.679779011193617,2.1400032043457102,0.27509995072725246,-1.93549995422363,-3.999797725793904,0.1287978173466442,-2.9676488400087635,-0.9033510684384964,4.1447981262207065,26.734380234316745,-29.150742332126775,1.0321488857851364,2,1.3749980926513672,1.3749980926513672,4.177499771118164,4.5149993896484375,2.829998016357422,1,0.027081022380458508,-2.2000081380622674,55.25,-1.021739626201163,55.25,1.0902277635801991,58.27999877929688,0.027081022380458508
4493,2011-02-23,54.41999816894531,55.22999954223633,54.040000915527344,54.88999938964844,1916000.0,-0.010905166917963838,1.0695600830607763,-0.4086961713758791,43.113083343229675,48.20767274978231,2.5984272910972805,2.54014577678619,4.417124491507906,3.101707908261986,17.874545369579415,1.1899986267089844,0.17681956817195044,-2.442002105712888,-4.783946042171316,-0.10005816925445998,-3.6129740739421052,-1.2710301374836703,4.40131241760254,16.58205698034763,-43.77113823482473,1.170971968229215,2,1.9750003814697266,1.9750003814697266,4.507501602172852,5.115001678466797,3.0400009155273438,2,0.04979792338023947,-1.1293541591543068,55.02000045776367,-2.2000081380622674,55.25,-1.021739626201163,55.25,0.04979792338023947
4494,2011-02-24,54.58000183105469,54.93999862670898,53.33000183105469,54.41999816894531,2543300.0,0.0029401629454790523,2.659095046946975,-0.34043243945198365,38.349533440613925,46.98011126122153,2.0715241242652382,2.308701897137219,4.129221790946609,2.9910489495978396,18.019220574710282,1.6099967956542898,0.021181707315328424,-2.1614984512329087,-4.714229052443621,0.3912321499778031,-3.4378637518382646,-0.8851331506275528,3.91843003790283,34.0599624974534,-27.183795584531538,1.276365300605355,2,1.7599983215332031,1.7599983215332031,3.839998245239258,4.954998016357422,3.2999992370605398,3,0.06064487811560393,1.0695600830607763,54.41999816894531,-1.1293541591543068,55.02000045776367,-2.2000081380622674,55.25,0.06064487811560393
4495,2011-02-25,55.34000015258789,55.43000030517578,54.599998474121094,54.63999938964844,1453600.0,0.013924483254611708,-1.128202745594773,4.374904634751097,35.858578804063825,45.17736008020367,1.1065145407806298,1.4339917235918591,3.2301101698409056,2.2848366468784747,18.835617536471535,0.8499984741210938,-0.16861756493533164,-1.2820001602172866,-3.8634940648637013,1.2994937444291281,-2.5727471125404904,0.008746792105917223,2.7449573133374017,77.60622253119513,19.991614681640073,1.290746952323206,2,1.0,1.0,2.9774999618530273,4.194999694824219,2.329998016357422,4,0.050234889259697324,2.659095046946975,54.58000183105469,1.0695600830607763,54.41999816894531,-1.1293541591543068,55.02000045776367,0.050234889259697324
4496,2011-02-28,55.58000183105469,56.79999923706055,55.18000030517578,55.68000030517578,1439000.0,0.004336857206451938,-2.5999915229093373,-0.14285480733075023,36.50000739097244,42.99440777029954,0.6092040940263956,1.181311123935032,2.844468331556449,2.0898646102464866,18.966218811348075,1.6199989318847656,-0.3577318071830078,-0.9954986572265625,-3.618654567676394,1.6276572532232692,-2.3070766124514748,0.3160792979983498,2.124559184080958,64.84154703129484,10.894841403360836,1.3115779552249145,2,0.7599983215332031,0.7599983215332031,2.8424978256225586,3.954998016357422,2.6499977111816406,0,0.020510963513705516,-1.128202745594773,55.34000015258789,2.659095046946975,54.58000183105469,1.0695600830607763,54.41999816894531,0.020510963513705516
4497,2011-03-01,55.1500015258789,55.959999084472656,54.849998474121094,55.61999893188477,1294200.0,-0.007736601133674803,-1.0747606909214067,4.700045777065832,30.77892601985559,40.37356182694481,0.7794152171392383,1.558923533028704,3.087623908843163,2.5693978048170223,19.056379345865153,1.1100006103515625,-0.4730055354610556,-1.3414989471435632,-4.036939707002766,1.3539418127156395,-2.689219327073168,0.006221432786041703,2.2045947545302695,52.44959813728283,4.060682848965975,1.3477203799296023,3,1.1899986267089915,1.1899986267089915,3.3174982070922923,4.38499832153321,2.3400001525878977,1,0.03046238003071422,-2.5999915229093373,55.58000183105469,-1.128202745594773,55.34000015258789,2.659095046946975,54.58000183105469,0.03046238003071422
4498,2011-03-02,55.90999984741211,56.08000183105469,55.040000915527344,55.040000915527344,1007000.0,0.013780567552234446,-1.3908096376033148,-1.8510717735193059,36.078881895771175,38.44338920608685,-0.2918925453824954,0.7582551465211651,2.1544640262386565,1.8614595577561772,19.139246208592226,1.0400009155273438,-0.6341261583291171,-0.5310007095336928,-3.2304814431787108,2.168480024111325,-1.8807410763562018,0.8187396572888161,1.1226288770486974,74.35158343034985,30.343193083686025,1.3497403668225096,3,-0.7449989318847656,0.43000030517578125,2.564999580383301,3.625,1.2900009155273438,2,0.03469859831879041,-1.0747606909214067,55.1500015258789,-2.5999915229093373,55.58000183105469,-1.128202745594773,55.34000015258789,0.03469859831879041
4499,2011-03-03,56.54999923706055,56.790000915527344,55.7400016784668,56.1500015258789,838300.0,0.01144695745653923,1.3863590059257782,0.4597680485826491,44.964027954320606,38.59958259289118,-1.3444866285650363,0.19935972415059666,1.3525844151636903,1.2827201090889702,18.098102796336622,1.0499992370605469,-0.8143829979766224,0.06399879455566548,-2.6098465952147976,2.7378441843261285,-1.272923900329566,1.400921489440897,-3.2199974060058594,88.63636757716523,43.51103185297449,1.3369226948852322,3,-1.4849987030029297,-0.20999908447265625,1.7849998474121094,2.8999996185302734,-0.049999237060546875,3,0.01609195154180898,-1.3908096376033148,55.90999984741211,-1.0747606909214067,55.1500015258789,-2.5999915229093373,55.58000183105469,0.01609195154180898
4500,2011-03-04,56.38000106811523,56.66999816894531,55.86999893188477,56.34000015258789,704500.0,-0.003006156874249988,1.5806630242173427,0.10000286103930067,42.44256041477357,38.687752482894304,-1.114547708452946,0.3793567453709201,1.3750545011640938,1.5238306373230088,16.987989043397025,0.7999992370605398,-1.023794281542159,-0.09999942779541726,-2.7742510571976737,2.574252201606839,-1.437125242496542,1.2371263869057074,-2.980799255371089,78.4616407886831,33.25116309041442,1.3371258147011267,3,-1.31500053405761,-0.040000915527336645,1.829998016357429,2.944997787475593,-0.06999969482420454,4,0.026605178637506333,1.3863590059257782,56.54999923706055,-1.3908096376033148,55.90999984741211,-1.0747606909214067,55.1500015258789,0.026605178637506333
4501,2011-03-07,55.38000106811523,56.83000183105469,55.38000106811523,56.65999984741211,1409900.0,-0.01773678575833748,-1.265628352764452,-31.999237078014634,39.130427386557386,38.579558516684244,-0.10523428610663643,1.2712659097262957,2.2360759639096344,2.5817067121545776,17.03162580145099,1.4500007629394602,-1.316699890918315,-0.989999389648446,-3.6547082837303932,1.6747095044335012,-2.322353836689423,0.34235505739253114,-1.912983273315426,26.767762394854817,-18.227401984888044,1.3323544470409738,3,-0.29999923706053977,0.9599990844726634,2.814997673034675,3.944997787475593,0.6699981689453196,0,0.04135061496321524,1.5806630242173427,56.38000106811523,1.3863590059257782,56.54999923706055,-1.3908096376033148,55.90999984741211,0.04135061496321524
4502,2011-03-08,56.0,56.27999877929688,55.11000061035156,55.459999084472656,801500.0,0.011195357889614233,1.1272723489551038,-0.421876117588153,40.780904331751366,38.32042751540887,-0.6387752633435682,0.5420160747164786,1.512708199995636,2.0320796126315983,17.463114341711954,1.1699981689453196,-1.2693854553598456,-0.2830003738403306,-2.8719166592227054,2.3059159115420442,-1.5774585165315216,1.0114577688508604,-2.3984628437500035,53.631206338787564,10.013597329017784,1.2944581426911888,3,-0.9199981689453125,0.3400001525878906,1.9749984741210938,3.3249988555908203,-0.6199989318847727,1,0.039821420397077256,-1.265628352764452,55.38000106811523,1.5806630242173427,56.38000106811523,1.3863590059257782,56.54999923706055,0.039821420397077256
4503,2011-03-09,55.959999084472656,56.2599983215332,55.56999969482422,55.83000183105469,633700.0,-0.0007143020629882812,-1.1230677136518892,0.24073524633012616,36.635946928245914,38.13002901403465,-0.3993480997848806,0.42668623850862275,1.4370728762347085,2.1362280126626985,18.161977971699173,0.6899986267089844,-1.198807394529915,-0.2105012893676772,-2.6373119137996284,2.216309335064274,-1.4239066015836528,1.0029040228482984,-2.2293233412304687,49.41848086442753,7.813576587518114,1.213405312215976,3,-0.24499893188476562,0.3800010681152344,1.9149999618530273,3.364999771118164,-0.11999893188476562,2,0.027341004628762988,1.1272723489551038,56.0,-1.265628352764452,55.38000106811523,1.5806630242173427,56.38000106811523,0.027341004628762988
4504,2011-03-10,55.72999954223633,55.95000076293945,55.27000045776367,55.47999954223633,987300.0,-0.004110070514639186,-1.0298572046733017,1.9231175538470568,54.08162801907606,40.15481226014712,0.012218522338145021,0.47799513250534176,1.5431556527335886,2.4228229623938233,19.240450195010965,0.6899986267089844,-1.090379618457547,-0.3115007400512724,-2.5243080813521104,1.9013066012495656,-1.4179044107016878,0.7949029305991431,-1.8753507554816409,36.04642394563617,-10.057353439411592,1.1064036706504177,3,0.1100006103515625,0.6100006103515625,2.1449995040893555,3.594999313354492,0.6100006103515625,3,0.026377197788940432,-1.1230677136518892,55.959999084472656,1.1272723489551038,56.0,-1.265628352764452,55.38000106811523,0.026377197788940432
4505,2011-03-11,56.02000045776367,56.1500015258789,54.77999877929688,55.43999862670898,847500.0,0.0052036769766623525,2.2618958955868007,2.3200073242187784,56.23987204384239,42.34813055491045,-0.19129747428873856,0.08442324355818442,1.130052912172033,2.200779633191452,19.493330736324364,1.370002746582017,-0.9605410536036985,0.04700012207031534,-2.072911500336751,2.1669117444773818,-1.0129556891332214,1.106955933273852,-2.0463375492369877,60.48779670857232,9.587081196046476,1.059955811203534,3,-0.21500015258789062,0.31999969482421875,1.677499771118164,3.2649993896484375,0.7599983215332102,4,0.008568360198394132,-1.0298572046733017,55.72999954223633,-1.1230677136518892,55.959999084472656,1.1272723489551038,56.0,0.008568360198394132
4506,2011-03-14,55.56999969482422,55.77000045776367,54.81000137329102,55.540000915527344,878400.0,-0.008032858965767664,3.465108851865619,0.05172186998500371,54.30359124613977,44.9619822467198,0.28735357817775764,0.39229400028445127,1.4391909091225727,2.718567564915759,19.75987725631762,1.2099990844726491,-0.7968466300044668,-0.3000005722045884,-2.276238248022196,1.676237103613019,-1.2881194101133886,0.6881182657042118,-1.482083229396416,52.666727701822445,-1.2375423235058562,0.9881188379088023,3,0.2350006103515625,0.7700004577636719,2.060000419616699,3.7049999237060547,1.0699996948242188,0,0.01331656797787839,2.2618958955868007,56.02000045776367,-1.0298572046733017,55.72999954223633,-1.1230677136518892,55.959999084472656,0.01331656797787839
4507,2011-03-15,55.33000183105469,55.95000076293945,54.5,54.63999938964844,1062200.0,-0.004318838673520564,-1.9896885323265692,23.001017293997965,57.54563720007487,47.34717728053131,0.6208596499559675,0.5004317704259051,1.5497191074773653,3.014148843755052,20.07552303925323,1.4500007629394531,-0.665480722783613,-0.43999843597411825,-2.304412646935816,1.4244157749875797,-1.3722055414549672,0.4922086695067307,-1.1324019510018104,47.15923992084496,-10.99238880225839,0.9322071054808502,3,0.33499908447265625,1.0099983215332031,2.2999982833862305,3.944997787475586,2.759998321533203,1,0.013012784785446208,3.465108851865619,55.56999969482422,2.2618958955868007,56.02000045776367,-1.0298572046733017,55.72999954223633,0.013012784785446208
4508,2011-03-16,55.06999969482422,55.58000183105469,54.56000137329102,54.97000122070313,1168800.0,-0.004699116711117446,-1.2173967127195717,0.14492481203006488,53.99672172362162,48.35080992156477,0.8372197300493411,0.5831992511019308,1.6658566932652548,3.3302238349463664,20.48615147141567,1.0200004577636648,-0.5576247518929378,-0.5685005187988281,-2.218409305344778,1.081408267747122,-1.3934549120718032,0.2564538744741469,-0.7671037367312721,34.54540410322345,-25.55262323783166,0.8249543932729758,3,0.595001220703125,1.2700004577636719,2.6000003814697266,4.204999923706055,2.9599990844726634,2,0.005629224169400926,-1.9896885323265692,55.33000183105469,3.465108851865619,55.56999969482422,2.2618958955868007,56.02000045776367,0.005629224169400926
4509,2011-03-17,55.459999084472656,56.02000045776367,55.0,55.68999862670898,847200.0,0.007081884725070875,1.2921276075933632,-2.3000305180438856,51.041657698372596,49.306265175297995,0.3088195006824108,-0.030461556246393684,1.2167321772622373,2.9930668568128453,21.9377426925618,1.0200004577636719,-0.34421188331920405,-0.037501144409176845,-1.1220503678037517,1.047048078985398,-0.5797757561064643,0.5047734672881106,-1.0560188914612425,58.18170889031741,0.2860259401620482,0.5422746116972857,3,0.2050018310546875,0.8800010681152344,2.272500991821289,3.815000534057617,2.6100006103515625,3,0.006851804442629783,-1.2173967127195717,55.06999969482422,-1.9896885323265692,55.33000183105469,3.465108851865619,55.56999969482422,0.006851804442629783
4510,2011-03-18,55.47000122070313,56.15999984741211,55.04999923706055,56.1500015258789,1754700.0,0.00018034865480687223,2.1714441416893733,2.9565289502927667,49.005419216697,50.40348648975795,0.17451070285279258,-0.02438700688090023,1.141344045892886,3.027240846044073,21.873832056516267,1.1100006103515625,-0.22028960628290406,-0.038499069213862924,-1.1169241529292577,1.0399260145015319,-0.5777116110715639,0.500713472643838,-0.9689801621699843,58.43381384735278,1.3582120874041266,0.5392125418576975,3,-0.0800018310546946,0.8699989318847585,2.06249809265136,3.8049983978271413,2.5,4,0.015684133995656824,1.2921276075933632,55.459999084472656,-1.2173967127195717,55.06999969482422,-1.9896885323265692,55.33000183105469,0.015684133995656824
4511,2011-03-21,56.45000076293945,57.290000915527344,56.02999877929688,56.13000106811523,981000.0,0.01766719885830037,-3.8461222453711548,-0.47058757531220824,60.690786687455116,52.615695640391706,-0.712695271797287,-0.9590468239532655,0.1649935258848103,2.1015563507304833,21.1768687664976,1.8199996948242116,-0.21714379643420045,0.8815004348754911,-0.26758192577472073,2.030582795525703,0.3069592545503852,1.456041615200597,-1.855820473505446,69.89247752884266,11.726437792912876,0.5745411803251058,3,-0.5550003051757812,-0.1100006103515625,0.5774984359741211,2.8249988555908203,2.0,0,0.00584584609207095,2.1714441416893733,55.47000122070313,1.2921276075933632,55.459999084472656,-1.2173967127195717,55.06999969482422,0.00584584609207095
4512,2011-03-22,56.5099983215332,56.58000183105469,56.040000915527344,56.31999969482422,847900.0,0.0010628442477034206,2.272676831312349,0.5937462747061356,55.576196844151795,54.72016785327014,-0.7741520710959335,-0.9504226855016782,0.1097397264263833,2.095975732855706,19.808783854998314,0.5400009155273438,-0.17671556888463869,0.8669981002807603,-0.3247644575066104,2.058760658068131,0.27111682138707494,1.4628793791744457,-1.7540687945335947,71.42847161962564,14.67736249635145,0.5958812788936849,3,-0.6149978637695312,-0.1699981689453125,0.5175008773803711,2.7650012969970703,2.0400009155273438,1,0.0023004967612199057,-3.8461222453711548,56.45000076293945,2.1714441416893733,55.47000122070313,1.2921276075933632,55.459999084472656,0.0023004967612199057
4513,2011-03-23,57.13000106811523,57.31999969482422,55.79999923706055,56.36999893188477,562400.0,0.010971558396698278,1.6666688974849755,4.000040154998219,55.41046422582997,54.86781632068724,-1.35302126879958,-1.4303223757815502,-0.5088554189129795,1.4911170611413738,18.419841275131677,1.5200004577636719,0.0029506154334626444,1.3515007019042926,0.12936734841460407,2.573634055393981,0.7404340251594519,1.9625673786491333,-2.2220272578039513,91.81040294389405,37.47769105618801,0.6110666767448426,3,-1.220001220703118,-0.7900009155273366,-0.10250186920165305,2.144998550415046,1.9300003051757955,2,0.016803764511190478,2.272676831312349,56.5099983215332,-3.8461222453711548,56.45000076293945,2.1714441416893733,55.47000122070313,0.016803764511190478
4514,2011-03-24,57.88999938964844,58.27999877929688,57.18999862670898,57.40999984741211,682700.0,0.013302963544969515,-1.3695604400160823,0.6315765697937176,62.689059898432944,55.58439274897508,-1.9829280613046478,-2.0339090152775583,-1.2421445849683153,0.728801230987159,16.89454764264729,1.1499977111816548,0.15043114808678837,1.9459991455078125,0.5266685115417928,3.365329779473832,1.2363338285247991,2.655664462490826,-2.7890635085761275,87.92571377956224,35.13137581119298,0.7096653169830107,3,-1.5,-1.5499992370605469,-0.8625001907348633,1.385000228881836,1.6599998474121094,3,0.0024183691678096864,1.6666688974849755,57.13000106811523,2.272676831312349,56.5099983215332,-3.8461222453711548,56.45000076293945,0.0024183691678096864
4515,2011-03-25,58.11999893188477,58.5,57.790000915527344,57.9900016784668,642500.0,0.003973044475061194,-1.6792479990787126,0.2708278695690331,76.44785426973597,58.044866418263545,-2.1050888465017223,-2.15547148543007,-1.471548175305422,0.5113701404924527,15.797800226860078,0.7099990844726562,0.35632549910162936,2.036998748779304,0.34786275673031497,3.726134740828293,1.1924307527548095,2.8815667448037985,-2.7011567609900027,85.92589034302623,28.60673219059386,0.8445679960244941,3,-1.6199989318847727,-2.204998016357429,-0.5024995803833079,1.1550006866455007,1.5499992370605398,4,-0.0008602759459640508,-1.3695604400160823,57.88999938964844,1.6666688974849755,57.13000106811523,2.272676831312349,56.5099983215332,-0.0008602759459640508
4516,2011-03-28,56.72000122070313,58.54999923706055,56.709999084472656,58.34000015258789,799300.0,-0.0240880546612261,-1.2438982408232286,-12.461793532483565,56.040279625033165,57.87760446548113,-0.5864833559594373,-0.7016635053865699,-0.07270323161775849,1.9235872674147174,15.42927270262341,1.8400001525878906,0.3815830242576226,0.5800010681152443,-1.1145965365084507,2.2745986727389393,-0.2672977341966032,1.4272998704270918,-0.9314201103157345,33.4546175870031,-23.32595143363495,0.8472988023118472,3,-0.16500091552735086,-0.7800006866455149,0.5249977111816335,2.37499809265136,2.930000305175767,0,0.022038081331065662,-1.6792479990787126,58.11999893188477,-1.3695604400160823,57.88999938964844,1.6666688974849755,57.13000106811523,0.022038081331065662
4517,2011-03-29,56.83000183105469,57.0099983215332,56.5099983215332,56.77999877929688,830100.0,0.0019393619179155497,1.4390479912168073,-0.030866101682937682,57.21395458295165,58.23507478318446,-0.5155482451968112,-0.7160622852061493,-0.2019449867750467,1.8211409419067195,14.796991763891892,0.5,0.3732133018816697,0.606001663208005,-1.048038044309692,2.260041370725702,-0.22101819055084349,1.4330215169668534,-0.6548221829330458,37.45463978160512,-19.420380507532563,0.8270198537588477,3,-0.05500221252441406,-0.8900012969970703,0.20499801635742188,2.0549983978271484,3.0399971008300852,1,0.028506051023906798,-1.2438982408232286,56.72000122070313,-1.6792479990787126,58.11999893188477,-1.3695604400160823,57.88999938964844,0.028506051023906798
4518,2011-03-30,57.849998474121094,57.88999938964844,56.959999084472656,57.31999969482422,585400.0,0.017948207112480352,2.049178277509568,10.599328654258448,65.5425235524138,59.846282100300144,-1.2289710982817539,-1.668828790279747,-1.2168318176321122,0.8036891353946203,14.472685730276492,1.05999755859375,0.44329326162730354,1.5289983749389648,-0.26879966353434526,3.326796413412275,0.6300993557023133,2.4278973941756163,-1.3423440835480065,65.68625251040626,5.921407754256009,0.8988990192366547,3,-1.0499992370605469,-1.9099979400634766,-1.4549999237060547,0.3950004577636719,1.8500022888183594,2,0.012100272798668987,1.4390479912168073,56.83000183105469,-1.2438982408232286,56.72000122070313,-1.6792479990787126,58.11999893188477,0.012100272798668987
4519,2011-03-31,57.459999084472656,57.97999954223633,56.81999969482422,57.79999923706055,1088200.0,-0.006741562660937728,2.314281666039967,-0.6415111994011631,60.40462284355043,61.112860281061636,-0.587185724894411,-1.2723953242741999,-0.8419457249462496,1.1903189329587036,14.652345554047342,1.1599998474121094,0.5115667009774683,1.093498992919919,-0.77343446718249,2.960432453022328,0.16003226286871808,2.02696572297112,-0.9500007629394531,46.56864395052863,-12.56340844834073,0.9334667300512032,3,-0.2849998474121094,-1.519998550415039,-1.0650005340576172,0.7849998474121094,2.200000762939453,3,0.02784549798662872,2.049178277509568,57.849998474121094,1.4390479912168073,56.83000183105469,-1.2438982408232286,56.72000122070313,0.02784549798662872
4520,2011-04-01,57.88000106811523,58.31000137329102,57.599998474121094,57.599998474121094,662700.0,0.00730946728741011,-4.071402296971482,-0.8235366715659116,66.76344598601125,61.78760020312343,-0.7033422018703561,-1.6593341126639345,-1.287966336620343,0.7648846573617547,14.931698470099603,0.8500022888183665,0.6514148959965951,1.4385009765624943,-0.547441489123706,3.4244434422486947,0.4455297437193977,2.431472209405591,-1.0844026184081983,67.15696724223655,6.909377101190927,0.9929712328431,4,-0.7050018310546804,-1.3550014495849538,-1.5400009155273366,0.3099994659423899,2.379997253417976,4,0.028852766726455537,2.314281666039967,57.459999084472656,2.049178277509568,57.849998474121094,1.4390479912168073,56.83000183105469,0.028852766726455537
4521,2011-04-04,57.66999816894531,57.84000015258789,56.11999893188477,57.75,1451300.0,-0.0036282462905067314,12.230669914023244,-0.28571817822646195,67.05536537678755,63.06306337341629,-0.33758402641154817,-1.3375508421424627,-1.094708320813254,0.9748851314892661,14.674156267419203,1.7600021362304545,0.7983401700660409,1.1139982223510714,-0.8783063690908861,3.106302813793029,0.11784592663008908,2.1101505180720537,0.8800010681152344,70.77614196928704,8.50643057818769,0.9961522957209794,4,-0.4949989318847656,-1.144998550415039,-1.3299980163574219,0.5200023651123047,3.1000022888183594,0,0.03468007739727974,-4.071402296971482,57.88000106811523,2.314281666039967,57.459999084472656,2.049178277509568,57.849998474121094,0.03468007739727974
4522,2011-04-05,58.22999954223633,59.09000015258789,57.52000045776367,57.52000045776367,1399700.0,0.00971044548415767,-3.4225400543729383,-8.874785428189968,72.06703851086155,64.91379384953092,-0.7017407905673352,-1.814974959258464,-1.6572330755288505,0.40440593155601334,14.345610283156562,1.5699996948242188,0.9919656098325405,1.5624996185302749,-0.5450588260267466,3.6700580630872963,0.5087203962517606,2.616278840808789,-2.1100006103515554,71.04376239454993,5.0495336006961224,1.0537792222785107,4,-0.625,-1.4349994659423828,-1.8899993896484375,-0.03999900817871094,2.9399986267089844,1,0.024386089555308965,12.230669914023244,57.66999816894531,-4.071402296971482,57.88000106811523,2.314281666039967,57.459999084472656,0.024386089555308965
4523,2011-04-06,57.4900016784668,58.63000106811523,57.43999862670898,58.56999969482422,982100.0,-0.012708189414165849,-1.0169462485169365,-1.5211259281546512,63.51533320702334,65.00560199492985,0.1058217241204531,-1.006057080440236,-0.8974610849321536,1.110196308904392,13.976464054096299,1.19000244140625,1.0218996911620408,0.7460016250610337,-1.364496876241418,2.8565001263634855,-0.3092476255901957,1.8012508757122632,-1.3700027465820241,46.12801964632492,-19.992964952997788,1.0552492506512265,4,0.11499786376953125,-0.6950016021728516,-1.1500015258789062,0.6999988555908203,3.4099998474121023,2,0.0413984551040536,-3.4225400543729383,58.22999954223633,12.230669914023244,57.66999816894531,-4.071402296971482,57.88000106811523,0.0413984551040536
4524,2011-04-07,57.20000076293945,58.040000915527344,56.93000030517578,57.43000030517578,917300.0,-0.005044371317803664,-1.8831167544376792,0.21296293025802235,61.10398065521733,63.30072714887223,0.32145808884860827,-0.6327206287366351,-0.6132147482590398,1.3756121269340582,13.241359159014381,1.1100006103515625,1.0919096025036623,0.38250064849853516,-1.6811783896833958,2.446179686680466,-0.6493388705924303,1.4143401675895007,-1.0206018066406202,36.36368306942988,-29.4602656750306,1.031839519090967,4,0.404998779296875,-0.4050006866455078,-1.447500228881836,0.9899997711181641,3.05999755859375,3,0.04370629312333474,-1.0169462485169365,57.4900016784668,-3.4225400543729383,58.22999954223633,12.230669914023244,57.66999816894531,0.04370629312333474
4525,2011-04-08,56.5,57.4000015258789,56.2599983215332,57.33000183105469,770200.0,-0.01223777541263582,1.3505191127890712,3.608710795614748,50.33288447560092,62.66657213226864,0.8576911942450494,0.11076318184978362,0.04892272610669579,2.0516575673542405,12.218059991044647,1.140003204345696,1.1046505463211673,-0.34150009155273153,-2.377101319807423,1.6941011367019598,-1.3593007056800772,0.6763005225746141,-0.26238901977538376,12.79464349934731,-50.345337128249575,1.017800614127347,4,1.1049995422363281,0.2950000762939453,-0.7974996566772461,1.6850013732910156,3.009998321533203,4,0.055929200839152315,-1.8831167544376792,57.20000076293945,-1.0169462485169365,57.4900016784668,-3.4225400543729383,58.22999954223633,0.055929200839152315
4526,2011-04-11,56.31000137329102,56.68000030517578,55.63999938964844,56.5,1159200.0,-0.003362807552371283,2.7818267570173187,0.22891350307931857,48.691119344111726,61.7195904390642,1.098985242458987,0.37844656446292646,0.23739990770507546,2.2313619375045093,11.294533345876218,1.0400009155273438,0.9937154343214942,-0.5684988021850543,-2.532428333382441,1.3954307290123324,-1.5504635677837442,0.4134659634136355,2.779998779296868,19.420343057308003,-40.90849598038602,0.9819647655986924,4,1.0549983978271413,0.4849987030029226,-0.6075010299682688,1.874999999999993,3.8799972534179545,0,0.07014734242424914,1.3505191127890712,56.5,-1.8831167544376792,57.20000076293945,-1.0169462485169365,57.4900016784668,0.07014734242424914
4527,2011-04-12,56.04999923706055,56.59000015258789,55.9900016784668,56.099998474121094,848800.0,-0.00461733492966665,-6.059040010771268,0.2631557813158891,42.58240376271745,59.16846601798684,1.3820452039427522,0.7327218218608706,0.4825117344920926,2.4724278846020127,10.114469105427965,0.5999984741210938,0.7694275585521169,-0.8645008087158175,-2.732992352615426,1.0039907351837911,-1.7987465806656218,0.06974496323398682,2.9710009002685567,13.71236178109267,-40.87309338559409,0.9342457719498038,4,1.3150005340576172,0.7450008392333984,-0.3399982452392578,2.105001449584961,2.5400009155273438,1,0.08421054924086846,2.7818267570173187,56.31000137329102,1.3505191127890712,56.5,-1.8831167544376792,57.20000076293945,0.08421054924086846
4528,2011-04-13,55.38000106811523,55.599998474121094,54.97999954223633,55.1500015258789,1435700.0,-0.01195358034014593,-1.1754214545284736,-4.600061036087586,32.54521000734813,56.07297570285325,1.8604773238478742,1.50425947552597,1.1266258559692304,3.109501998661983,9.11064844826794,1.0699996948242188,0.7493741502435398,-1.5499990463256879,-3.3582368398941327,0.25823874724275697,-2.4541179431099067,-0.645880149541469,3.573379054260265,13.071939423631681,-35.7555298183207,0.9041188967842215,4,1.654998779296882,1.414999008178718,0.3299999237060618,2.3349990844726634,2.5099983215332102,2,0.10455032483131621,-6.059040010771268,56.04999923706055,2.7818267570173187,56.31000137329102,1.3505191127890712,56.5,0.10455032483131621
4529,2011-04-14,55.84000015258789,55.959999084472656,55.08000183105469,55.08000183105469,943000.0,0.008306231050932755,-1.3157873602738557,3.3043471049707263,34.636123032756984,52.503273152491666,1.2812525872965708,1.132239295856806,0.6864963321679625,2.617961429180731,8.437329717802204,0.8799972534179688,0.7213101063157197,-1.1090000152587862,-2.8592580689584466,0.6412580384408741,-1.98412904210862,-0.23387098840895248,2.954444746582034,35.53718617441359,-8.242425043753698,0.8751290268498313,4,1.1949996948242188,0.9549999237060547,0.1875,1.6750011444091797,3.1800003051757812,3,0.09061607019097595,-1.1754214545284736,55.38000106811523,-6.059040010771268,56.04999923706055,2.7818267570173187,56.31000137329102,0.09061607019097595
4530,2011-04-15,56.34000015258789,56.54999923706055,55.61000061035156,55.61000061035156,1077700.0,0.008954154703325612,-1.5753403182400125,0.9605278348031662,47.085881584082124,50.28444161996884,0.6032710120346039,0.7386292246150958,0.18518342007909894,2.0771914875397073,7.704695919019172,0.9399986267089844,0.5438109124498283,-0.6524999618530245,-2.2874320341536745,0.9824321104476255,-1.469965998003346,0.16496607429729693,2.3018669323046907,80.0,33.4720708870605,0.8174660361503239,4,0.6949996948242188,0.4549999237060547,-0.25,1.1750011444091797,2.829998016357422,4,0.06957753209670958,-1.3157873602738557,55.84000015258789,-1.1754214545284736,55.38000106811523,-6.059040010771268,56.04999923706055,0.06957753209670958
4531,2011-04-18,56.77999877929688,56.86999893188477,55.47000122070313,55.70000076293945,974800.0,0.007809702263353202,1.2222215494351871,1.47945026520002,49.635014139443136,47.791994467589014,0.026540495779158846,0.3421637405418352,-0.28585937945359774,1.60447547412155,7.991232998651487,1.3999977111816406,0.437429261343631,-0.2290012359619098,-1.8474585925336555,1.389456120609836,-1.038229914247779,0.5802274423239595,1.7153936038894457,95.23808562686196,45.59769083446106,0.8092286782858719,4,0.025001525878899145,0.015001296997063207,-0.7074985504150462,0.7350025177001882,2.720001220703118,0,0.04808030293991017,-1.5753403182400125,56.34000015258789,-1.3157873602738557,55.84000015258789,-1.1754214545284736,55.38000106811523,0.04808030293991017
4532,2011-04-19,56.63999938964844,56.95000076293945,56.22000122070313,56.72000122070313,578300.0,-0.0024656462250487454,1.7036974243772607,-0.07407590555075402,39.86600638977638,45.16429148789491,-0.09244154938293292,0.5190118591040118,-0.18432909381849072,1.6971988267048062,8.269470187902627,0.729999542236321,0.2308018266064522,-0.3755006790161133,-1.9865470064835478,1.2355456484513212,-1.1810238427498305,0.43002248471760396,1.7147772798998915,84.26389943147491,35.13909193610416,0.8055231637337177,4,-0.12999916076660156,0.1550006866455078,-0.5674991607666016,0.8750019073486328,3.0499992370605398,1,0.06267654087774122,1.2222215494351871,56.77999877929688,-1.5753403182400125,56.34000015258789,-1.3157873602738557,55.84000015258789,0.06267654087774122
4533,2011-04-20,58.09000015258789,58.099998474121094,57.2400016784668,57.290000915527344,891300.0,0.025600296231720332,1.097563698786269,-9.999761586876854,54.48080252952861,44.42838280726283,-1.6185946164826959,-0.9016064098520928,-1.6718947141024714,0.2085124553012534,8.510385968774289,1.4599990844726562,0.06045533005224968,1.0265001296997056,-0.6545924860705341,2.7075927454699453,0.18595382181458575,1.8670464375848255,0.12978543186795832,99.66892938254888,48.146215590642825,0.8405463078851191,4,-1.5500011444091797,-1.2649993896484375,-2.0874996185302734,-0.5749988555908203,1.5999984741210866,2,0.008607333425488362,1.7036974243772607,56.63999938964844,1.2222215494351871,56.77999877929688,-1.5753403182400125,56.34000015258789,0.008607333425488362
4534,2011-04-21,58.02999877929688,58.2400016784668,57.54999923706055,58.09000015258789,565500.0,-0.001032903651805861,2.833299778538353,-0.07500178814103968,51.12442028915064,44.51633123099057,-1.5963498367745572,-0.8754643739617123,-1.654153791235359,0.24106193267361675,8.030284614305131,0.69000244140625,-0.2180420436229511,0.9594987869262752,-0.7371779939862293,2.6561755678387797,0.1111603964700194,1.807837177382531,-3.049999237060554,92.41866915287592,41.10251977572308,0.8483383904562523,4,-1.4199981689453196,-0.9949989318847727,-2.027498245239265,-0.5149974822998118,2.0800018310546804,3,-0.0024125347681102083,1.097563698786269,58.09000015258789,1.7036974243772607,56.63999938964844,1.2222215494351871,56.77999877929688,-0.0024125347681102083
4535,2011-04-25,58.06999969482422,58.20000076293945,57.54999923706055,58.099998474121094,529000.0,0.0006893144299291443,4.652104687033535,0.4999682115837581,53.07693481445311,45.0036440610285,-1.5536040135653408,-0.9690888562383648,-1.707162710633881,0.16941153475337956,7.360464973846403,0.6500015258789062,-0.3839950625816684,1.0019996643066378,-0.6883014054000114,2.692300734013287,0.1568491294533132,1.8471501991599624,-3.0248001098632784,93.86274528705934,43.14891367772215,0.8451505348533245,4,-1.4599990844726562,-1.0349998474121094,-2.0674991607666016,-0.5549983978271484,1.4300003051757812,0,0.016359579265231572,2.833299778538353,58.02999877929688,1.097563698786269,58.09000015258789,1.7036974243772607,56.63999938964844,0.016359579265231572
4536,2011-04-26,57.97000122070313,59.209999084472656,57.77000045776367,59.209999084472656,1100000.0,-0.0017220333157673684,1.322582431443004,41.334944048829875,47.84769498070235,45.58867641858239,-1.3336155746499756,-0.8122883990150882,-1.6293395834250717,0.22839515910493446,7.937100876317638,1.4399986267089844,-0.5197727524629414,0.8395011901855511,-0.8886366625125746,2.567639042883677,-0.02456773616351171,1.703570116534614,-2.8609055938720758,58.52846990979971,9.957193047245163,0.8640689263490643,4,-0.8750019073486399,-0.8750019073486399,-2.105001449584968,-0.9950008392334055,1.6100006103515554,1,0.020700309176699072,4.652104687033535,58.06999969482422,2.833299778538353,58.02999877929688,1.097563698786269,58.09000015258789,0.020700309176699072
4537,2011-04-27,58.45000076293945,58.68999862670898,57.97999954223633,58.02000045776367,1203600.0,0.008280136831615215,-1.7842984726315039,-0.34677503707030943,58.304492103970986,48.45081887376271,-1.6062918199934089,-1.227640631422375,-2.116722691837147,-0.30685029912439177,8.719972246030954,0.7199974060058452,-0.48743513055686094,1.2385007858276396,-0.5798414475020692,3.0568430191573484,0.3293296691627816,2.1476719024924975,-3.1768689978027354,61.421354199948496,12.022965060030522,0.909171116664856,4,-1.3050003051757812,-1.355001449584961,-2.332500457763672,-2.1100006103515625,0.5400009155273438,2,0.017964058568948893,1.322582431443004,57.97000122070313,4.652104687033535,58.06999969482422,2.833299778538353,58.02999877929688,0.017964058568948893
4538,2011-04-28,58.54999923706055,58.97999954223633,57.27000045776367,58.88999938964844,1900000.0,0.0017108378582690875,5.576913765909842,-0.7906974681073792,62.07512843050013,51.49959725128972,-1.351458126409014,-1.3412758331103305,-2.2350229706405003,-0.4598386793648501,8.605992948708169,1.7099990844726562,-0.4144733651090462,1.3034992218017578,-0.5919052012544199,3.1989036448579355,0.35579701027366895,2.2512014333298467,-3.119392779150388,65.97936522606031,14.315340750225708,0.9477022115280875,4,-1.2099990844726562,-1.4549999237060547,-2.4324989318847656,-2.2099990844726562,0.3699989318847656,3,0.019470527830969475,-1.7842984726315039,58.45000076293945,1.322582431443004,57.97000122070313,4.652104687033535,58.06999969482422,0.019470527830969475
4539,2011-04-29,59.06000137329102,59.5,58.38999938964844,58.56000137329102,2111900.0,0.008710540441948522,-1.6428461140225346,-1.470587575312188,73.70372646631024,54.457135571537286,-1.5161034615515874,-1.818499195866842,-2.7764759160266195,-1.0136968140287763,8.750809024804756,1.1100006103515625,-0.2409747046898616,1.7335012435913129,-0.32766118315458925,3.794663670337215,0.7029200302183654,2.7640824569642604,-3.4782192103183647,80.26911582826021,22.709833690608818,1.0305812133729502,4,-1.5750007629394602,-1.8200016021728587,-2.9350013732910227,-2.720001220703132,0.43000030517577414,4,0.010667071431916142,5.576913765909842,58.54999923706055,-1.7842984726315039,58.45000076293945,1.322582431443004,57.97000122070313,0.010667071431916142
4540,2011-05-02,59.54999923706055,59.88999938964844,59.22000122070313,59.27000045776367,1344400.0,0.008296611113712604,-2.5263316401309996,0.55999755859375,78.42104910923415,57.65558390151407,-1.6794948872570217,-2.2946162683423097,-3.1951983569407503,-1.5347679871923319,8.74290358765544,0.8299980163574148,0.10836015818414779,2.1399991989135714,-0.13933567208356834,4.419334069910711,1.000331763415005,3.2796666344121377,-3.7331240038662514,87.02288964891667,23.621464636923967,1.139667435498569,5,-1.4949989318847656,-2.114999771118164,-3.184999465942383,-3.2099990844726562,-0.5900001525878906,0,0.00940388548221005,-1.6428461140225346,59.06000137329102,5.576913765909842,58.54999923706055,-1.7842984726315039,58.45000076293945,0.00940388548221005
4541,2011-05-03,59.66999816894531,60.0,59.290000915527344,59.290000915527344,1300000.0,0.0020150954394988485,-2.7368642961832674,1.3571389645776566,82.55398385887251,62.39869250919141,-1.504667991114637,-2.3790740743861676,-3.241057923079971,-1.6948785230930241,9.432770491262312,0.7099990844726562,0.4434128097166692,2.1599981307983427,-0.33285430135645555,4.652850562953141,0.91357191472094,3.4064243468757454,-3.527273003234683,87.91201881358704,17.472394729650915,1.2464262160774002,5,-1.049997329711914,-2.1799983978271484,-3.4624977111816406,-3.329998016357422,0.13000106811523438,1,-0.0028489722500742998,-2.5263316401309996,59.54999923706055,-1.6428461140225346,59.06000137329102,5.576913765909842,58.54999923706055,-0.0028489722500742998
4542,2011-05-04,59.6500015258789,60.2599983215332,59.36000061035156,59.599998474121094,1092900.0,-0.00033512055773488036,-2.396225600276386,0.1315879294074943,93.48276196950569,66.73224355807776,-1.1318245257655377,-2.3686834909405334,-3.1382109767963087,-1.7220635130125217,9.895582431105662,0.8999977111816406,0.6499762190221219,2.0690013885498004,-0.5858204304411387,4.72382320754074,0.7415904790543308,3.39641229804527,-3.1215488767393325,79.59875480027023,1.823913932010555,1.32741090949547,5,-0.8850021362304616,-2.0300025939941335,-3.4025011062622,-3.3100013732910085,-0.38000106811522727,2,-0.0011735070081070331,-2.7368642961832674,59.66999816894531,-2.5263316401309996,59.54999923706055,-1.6428461140225346,59.06000137329102,-0.0011735070081070331
4543,2011-05-05,59.86999893188477,60.31999969482422,59.0,59.54999923706055,1300000.0,0.0036881374749073714,1.1639317607624384,6.399603295698336,93.14782594489509,71.40151085316047,-1.1988477698556608,-2.531001038644199,-3.2517506702837906,-1.9870052292561056,10.313809635614582,1.3199996948242188,0.8307186179143002,2.16999893188477,-0.6742525243891606,5.0142503881587,0.7478732037478082,3.5921246600217316,-2.893760802057969,76.68390198008488,-6.167947881901526,1.4221257281369644,5,-1.0749988555908274,-2.2199993133544993,-3.5124988555908274,-3.529998779296882,-0.36999893188477273,3,-0.014698467832263806,-2.396225600276386,59.6500015258789,-2.7368642961832674,59.66999816894531,-2.5263316401309996,59.54999923706055,-0.014698467832263806
4544,2011-05-06,59.70000076293945,60.599998474121094,59.70000076293945,60.31999969482422,795500.0,-0.0028394550188438616,-1.9032234247426614,-1.9374985098824165,88.70978516342579,75.36071644749076,-0.857190433741323,-2.281056983987426,-2.98023344041448,-1.8605220934792115,11.245320393625313,0.8999977111816406,1.113759741154169,1.8750007629394503,-1.0937449924489968,4.843746518327897,0.3906278852452232,3.3593736406336774,-2.255636014013014,43.75008940705243,-37.83234510238242,1.484372877694224,5,-0.7650012969970703,-1.9100017547607422,-3.330000877380371,-3.3600006103515625,0.3800010681152344,4,-0.013065369916684277,1.1639317607624384,59.86999893188477,-2.396225600276386,59.6500015258789,-2.7368642961832674,59.66999816894531,-0.013065369916684277
4545,2011-05-09,59.65999984741211,59.97000122070313,59.29999923706055,59.66999816894531,585100.0,-0.0006700320773224133,1.1967118798816547,0.016126352835493973,86.54832041593835,79.66078594029476,-0.6346718223257142,-2.099838243789904,-2.86158594090287,-1.8733328626323527,11.871802156518058,0.6700019836425852,1.1918317791287265,1.676999855041501,-1.330926986484549,4.684926696567551,0.1730364342784796,3.1809632758045225,-1.710733702454526,41.25002980235081,-37.01032161091962,1.5039634207630241,5,-0.7250003814697266,-1.8700008392333984,-3.1024999618530273,-3.3199996948242188,0.31000137329102273,0,-0.0028494497046614997,-1.9032234247426614,59.70000076293945,1.1639317607624384,59.86999893188477,-2.396225600276386,59.6500015258789,-0.0028494497046614997
4546,2011-05-10,60.2599983215332,60.29999923706055,59.709999084472656,59.75,793300.0,0.010056964057252094,1.0,-51.008393742846245,91.13644422596583,83.30878062051642,-0.9785816822999465,-2.517830387290033,-3.3820814293310946,-2.5263835952474736,12.18091330516066,0.6399993896484375,1.3308347035887493,2.079498481750491,-0.9841040301155886,5.143100993616571,0.5476972258174513,3.611299737683531,-1.886615003909455,78.74997019764919,1.1974312058466836,1.5318012559330392,5,-1.3249988555908203,-2.469999313354492,-3.409998893737793,-3.9199981689453125,0.9099998474121094,1,-0.021573170814311315,1.1967118798816547,59.65999984741211,-1.9032234247426614,59.70000076293945,1.1639317607624384,59.86999893188477,-0.021573170814311315
4547,2011-05-11,60.77000045776367,60.86000061035156,59.959999084472656,60.06000137329102,1200000.0,0.008463361275073744,1.022476726044542,1.3921596493458754,88.72842375437699,86.27025787872495,-1.2570787132318415,-2.799629615439116,-3.791152815236387,-3.1034571540389564,12.656949496808497,0.9000015258789062,1.4795496108190207,2.3535005569458036,-0.7460561761180102,5.4530572900096175,0.8037221904139003,3.903278923477707,-2.0403587151003464,95.16128370673601,19.563355354675508,1.5497783665319054,5,-1.1450004577636719,-2.8500003814697266,-3.9200010299682617,-4.430000305175781,1.25,2,-0.0159618432350892,1.0,60.2599983215332,1.1967118798816547,59.65999984741211,-1.9032234247426614,59.70000076293945,-0.0159618432350892
4548,2011-05-12,61.16999816894531,61.2400016784668,59.56000137329102,59.56000137329102,711000.0,0.006582157448882242,-1.0869610544697301,2.2676040446588925,91.31591416502015,88.22716762302606,-1.3928153732622732,-2.8918827517522416,-4.1079915602380055,-3.5645701054692864,12.314510504952144,1.6800003051757741,1.7061591781893526,2.463998413085939,-0.5208641316548039,5.448860957826682,0.9715671407155639,3.956429685456314,-2.0568918300981025,96.39157621519585,21.974500774603726,1.4924312723703728,5,-1.049997329711914,-3.05999755859375,-3.969998359680176,-4.829998016357422,1.8300018310546875,3,-0.03106094111583979,1.022476726044542,60.77000045776367,1.0,60.2599983215332,1.1967118798816547,59.65999984741211,-0.03106094111583979
4549,2011-05-13,60.9000015258789,61.290000915527344,60.52999877929688,61.25,711100.0,-0.0044138736496396325,2.534891148134315,-0.21739078926480987,85.11182882824866,88.97058759180544,-0.9324206499752421,-2.3435202508748247,-3.776891027662458,-3.354206737052131,12.293493418135897,0.7600021362304616,1.8343115741415161,1.9410017013549705,-0.8739650759845148,4.755968478694456,0.5335183126852314,3.3484850900247096,-1.361516119107769,80.40205725108127,8.095885252401743,1.407483388669742,5,-0.7550010681152273,-2.765001296997063,-3.7000017166137624,-4.5600013732910085,2.849998474121101,4,-0.022988530226620507,-1.0869610544697301,61.16999816894531,1.022476726044542,60.77000045776367,1.0,60.2599983215332,-0.022988530226620507
4550,2011-05-16,60.2599983215332,61.13000106811523,59.959999084472656,61.13000106811523,901000.0,-0.010509083551890064,1.6896512413073685,2.4857329700271773,75.05473729022222,88.13733797306652,-0.2023969209539871,-1.4701587104860465,-3.0764806095670707,-2.7684238330829274,12.56480074279836,1.170001983642571,1.9302532390991303,1.1049985885620117,-1.4785240503999333,3.6885212275239567,-0.18676273091895723,2.3967599080429807,-0.6999969482421804,40.462262049926,-32.199264811188996,1.2917613194809712,5,-0.11499786376953125,-2.124998092651367,-3.0599985122680664,-3.9199981689453125,3.3000030517578196,0,-0.0029869979338216224,2.534891148134315,60.9000015258789,-1.0869610544697301,61.16999816894531,1.022476726044542,60.77000045776367,-0.0029869979338216224
4551,2011-05-17,59.5099983215332,60.27999877929688,59.40999984741211,60.16999816894531,1221500.0,-0.012446067389484061,-1.023260868600949,0.7586181193163445,60.95041354882738,84.52263259299114,0.5839264170565812,-0.5324461633735922,-2.2413050743560063,-2.0660594354983317,12.923654524896982,0.8699989318847727,1.903854130510382,0.2184986114501939,-2.1128460837185443,2.549843306618932,-0.9471737361341752,1.384170959034563,1.7800025939941406,5.319064750391108,-65.92368736366289,1.16567234758437,5,0.6350021362304688,-1.3749980926513672,-2.3099985122680664,-3.1699981689453125,5.090000152587905,1,0.0077298422474241235,1.6896512413073685,60.2599983215332,2.534891148134315,60.9000015258789,-1.0869610544697301,61.16999816894531,0.0077298422474241235
4552,2011-05-18,60.18999862670898,60.22000122070313,59.20000076293945,59.36999893188477,1006400.0,0.011426656433457083,1.3181699958385138,-1.242424067277382,65.12917206848437,81.40944882894551,-0.0127619973263009,-0.9832655169562443,-2.846459522988276,-2.7747366876901722,13.317452541063963,1.020000457763679,1.8171677344383141,0.720998954772945,-1.277093295417707,2.719091204963597,-0.278047170322381,1.720045079868271,1.062402267456065,47.36831538235459,-23.52648860951991,0.9990461250953264,5,0.05500221252442117,-2.0549983978271413,-3.1099987030029226,-3.8499984741210866,3.8100013732910227,2,0.01628176714729923,-1.023260868600949,59.5099983215332,1.6896512413073685,60.2599983215332,2.534891148134315,60.9000015258789,0.01628176714729923
4553,2011-05-19,58.59000015258789,59.38999938964844,57.91999816894531,59.38000106811523,2633200.0,-0.026582464040979303,2.62964358375405,-0.9634161091934319,46.390152318649115,76.70726740174811,1.5495233023880175,0.6915694554279099,-1.1873746085992352,-1.217800340122352,13.837397343174073,2.2700004577636648,1.6559304382342859,-0.9039995193481474,-2.8410222223612394,1.0330231836649446,-1.8725108708546898,0.06451183215839507,2.580304736328131,19.881348296291936,-47.76933871534746,0.9685113515065458,5,1.0149993896484375,-0.4549999237060547,-1.510000228881836,-2.25,5.810001373291001,3,0.05854241843732577,1.3181699958385138,60.18999862670898,-1.023260868600949,59.5099983215332,1.6896512413073685,60.2599983215332,0.05854241843732577
4554,2011-05-20,57.88999938964844,58.41999816894531,57.61999893188477,58.41999816894531,2299900.0,-0.011947444292821574,2.018871998618042,0.6708837532714673,37.64879186877878,71.27398645206371,2.1967908503469147,1.455150357575036,-0.42778853391907745,-0.56696603974585,14.362726801134256,0.9700012207031179,1.429779726427256,-1.5970003128051786,-3.557172637260834,0.36317201165047663,-2.5770864750330063,-0.616914150577351,3.0852870960693437,7.69231605236657,-55.1323248555885,0.9800861622278291,5,1.5650005340576172,0.2950019836425781,-0.9749994277954102,-1.5499992370605469,7.099998474121094,4,0.08827086999875333,2.62964358375405,58.59000015258789,1.3181699958385138,60.18999862670898,-1.023260868600949,59.5099983215332,0.08827086999875333
4555,2011-05-23,59.02000045776367,59.459999084472656,57.11000061035156,57.36000061035156,2200000.0,0.019519797547576045,-1.1759246667879364,-3.132082397650717,45.79561195852093,66.23611620012541,1.080036060466469,0.4215850419555096,-1.4931940857380965,-1.7400618169777218,14.560323685634774,2.3499984741210938,1.2185112755939969,-0.5144992828369155,-2.3735246654590867,1.3445260997852557,-1.4440119741479975,0.41501340847416657,1.6868630236474687,60.252395920076495,0.5763071379699909,0.9295126913110854,5,0.18000030517578125,-0.6399993896484375,-2.1050004959106445,-2.6800003051757812,5.579998016357436,0,0.08014231625804968,2.018871998618042,57.88999938964844,2.62964358375405,58.59000015258789,1.3181699958385138,60.18999862670898,0.08014231625804968
4556,2011-05-24,59.16999816894531,59.9000015258789,59.04999923706055,59.38000106811523,1640000.0,0.0025414725519865566,-2.777781545373596,-0.126507782212934,46.94654080419331,61.593684761216096,0.8483778323421944,0.38588195324484786,-1.561014385409564,-1.937669351932911,13.918366165178641,0.8800010681152273,1.0568324794623294,-0.4245014190673828,-2.1430742153172346,1.294071377182469,-1.2837878171923052,0.43478497905753954,1.1771790253598695,66.23785062089998,8.706683449138708,0.8592863981249257,5,0.030002593994140625,-0.7899971008300781,-2.254998207092285,-2.829998016357422,6.340003967285156,1,0.07419305966194467,-1.1759246667879364,59.02000045776367,2.018871998618042,57.88999938964844,2.62964358375405,58.59000015258789,0.07419305966194467
4557,2011-05-25,59.5,59.709999084472656,58.72999954223633,58.97999954223633,909100.0,0.005577181701315048,1.08510845524826,-2.476158471235847,47.67880142842985,56.74511667937273,0.3568029509207662,0.146065604206278,-1.7955728024422442,-2.305382776305052,13.316890807324533,0.9799995422363281,0.9305652178902619,-0.1469995498657255,-1.7804019953729053,1.4864028956414543,-0.963700772619319,0.669701672887868,0.5234595359098222,85.66303245089455,29.292380173136507,0.8167012227535909,5,-0.2999992370605469,-0.7449989318847656,-2.6999998092651367,-3.1599998474121094,6.709999084472656,2,0.08571426006926242,-2.777781545373596,59.16999816894531,-1.1759246667879364,59.02000045776367,2.018871998618042,57.88999938964844,0.08571426006926242
4558,2011-05-26,59.68999862670898,59.86000061035156,59.11000061035156,59.290000915527344,855800.0,0.003193254230402953,1.0270224293380483,0.7692256904962633,49.93740839233618,52.83684774204912,-0.07287496340115496,0.048329792738208255,-1.8775704496925272,-2.5366821565939546,13.318294219901222,0.75,0.7103845010738326,-0.014000892639167262,-1.5636342048909455,1.535632419612611,-0.7888175487650528,0.7608157634867183,-2.5799980163574148,92.47301683661887,33.08054310612658,0.7748166561258887,5,-0.5699977874755788,-0.48999786376952414,-3.0374984741210866,-3.3499984741210866,6.3500022888183665,3,0.07220642440025893,1.08510845524826,59.5,-2.777781545373596,59.16999816894531,-1.1759246667879364,59.02000045776367,0.07220642440025893
4559,2011-05-27,59.68999862670898,59.9000015258789,59.52999877929688,59.56999969482422,620500.0,0.0,-2.700013351389619,0.2999990463202142,50.188671640330014,50.07395155872777,-0.29342026951305655,0.10324079525187102,-1.7799154935488488,-2.5372069915507254,12.919360180096486,0.37000274658201704,0.4967433705364357,-0.0455007553100657,-1.5653410341410563,1.474339523520925,-0.8054208947255646,0.7144193841054332,-2.524998016357415,92.47301683661887,29.513922685673123,0.7599201394154955,5,-0.9949989318847585,-0.48999786376952414,-3.0074987411498952,-3.3499984741210866,6.00999832153321,4,0.07890774011615354,1.0270224293380483,59.68999862670898,1.08510845524826,59.5,-2.777781545373596,59.16999816894531,0.07890774011615354
4560,2011-05-31,60.11000061035156,60.11000061035156,59.61000061035156,59.93000030517578,1634200.0,0.00703638789253791,4.555546136565931,1.5000158947135072,49.03476382017607,48.74999047776651,-0.8235411578096716,-0.2873908617526695,-2.0956910757325744,-2.957851588691966,12.241972436352597,0.5,0.21695773532599105,0.3465011596679659,-1.179570821584953,1.8725731409208848,-0.41653483095849,1.1095371502944218,-2.835599963378904,100.0,37.42571168656899,0.7630359906264583,5,-1.4449996948242188,-0.9099998474121094,-3.2875003814697266,-3.770000457763672,5.6599960327148295,1,0.08118444857539364,-2.700013351389619,59.68999862670898,1.0270224293380483,59.68999862670898,1.08510845524826,59.5,0.08118444857539364
4561,2011-06-01,59.5,60.34000015258789,59.43000030517578,59.9000015258789,1206100.0,-0.010148071937409298,-2.3703640910439536,-2.222226931716995,41.93138100299891,46.172458137157015,-0.24038724547064305,0.32593158810075806,-1.4179965496138323,-2.322827328170348,11.526983584742684,0.9099998474121094,-0.05864571155940013,-0.2549995422363267,-1.7851525472302257,1.2751534627575722,-1.0200760447332726,0.5100769602606192,-2.05546335522461,47.82609725815776,-10.187199784321635,0.7650765024969485,6,-0.7749996185302734,-0.2999992370605469,-2.677499771118164,-3.1599998474121094,5.9199981689453125,2,0.08571426006926242,4.555546136565931,60.11000061035156,-2.700013351389619,59.68999862670898,1.0270224293380483,59.68999862670898,0.08571426006926242
4562,2011-06-02,59.58000183105469,59.6500015258789,59.02999877929688,59.31000137329102,1199600.0,0.0013445685891544379,2.0244047674429777,-0.6749985694939765,39.470227184077494,45.40357756664906,-0.46490659414213553,0.2534090844338266,-1.4299133312950616,-2.3769266125844553,10.480791496316856,0.620002746582017,-0.2683181405959729,-0.17149772644042827,-1.7029816065488887,1.3599861536680322,-0.9372396664946621,0.5942442136138055,-1.9038281056542985,41.98492176966792,-10.712203696870148,0.765741940054231,6,-0.8550014495849609,-0.3800010681152344,-2.4850025177001953,-3.240001678466797,4.839996337890625,3,0.09953004570209512,-2.3703640910439536,59.5,4.555546136565931,60.11000061035156,-2.700013351389619,59.68999862670898,0.09953004570209512
4563,2011-06-03,58.9900016784668,59.36999893188477,58.790000915527344,59.0099983215332,1157700.0,-0.009902654153333135,-1.7619073569482626,-0.07406151542124272,37.865322394968686,45.427636514003495,0.20987093578717264,0.8159351782885977,-0.7972678160526243,-1.7694608950965005,9.848789660167178,0.7900009155273438,-0.37008481628537027,-0.7174980163574247,-2.2847934284160374,0.849797395701188,-1.501145722386731,0.06614968967188162,-1.1007218388914097,12.9032813795921,-34.790280657409646,0.7836477060293078,6,-0.2650012969970703,0.20999908447265625,-1.8700017929077148,-2.6500015258789062,5.649997711181641,4,0.12239357858234112,2.0244047674429777,59.58000183105469,-2.3703640910439536,59.5,4.555546136565931,60.11000061035156,0.12239357858234112
4564,2011-06-06,58.91999816894531,59.18000030517578,58.58000183105469,58.77999877929688,1443300.0,-0.001186701263428458,-1.2222442001751956,-7.0011446012968594,40.821925396087984,44.875004673733166,0.49321111181399147,0.8690640266786858,-0.7090539017018074,-1.6740783547552383,9.040446888230601,0.5999984741210938,-0.5713081985670811,-0.7485013961792006,-2.3549130910074823,0.857910298649081,-1.5517072435933414,0.054704451234940166,-0.8346607043289254,19.317992166858485,-28.08032940357268,0.8032058474141417,6,0.5400028228759766,0.2800025939941406,-1.702498435974121,-2.579998016357422,5.419998168945298,0,0.12084186978700107,-1.7619073569482626,58.9900016784668,2.0244047674429777,59.58000183105469,-2.3703640910439536,59.5,0.12084186978700107
4565,2011-06-07,59.4900016784668,59.7599983215332,58.9000015258789,59.0,1824200.0,0.009674194284376547,-1.4927492964909936,3.500027247956581,49.859574340411946,45.198675066646345,-0.003477182871847617,0.30110972692988014,-1.261262763809114,-2.2296607408237747,8.486666445951984,0.859996795654304,-0.5125990963328348,-0.16999797821044638,-1.778396810298986,1.4384008538780932,-0.9741973942547162,0.6342014378338234,-1.2242911988126863,51.70458609411474,-0.9744887873788954,0.8041994160442695,6,-0.030000686645507812,-0.29000091552734375,-2.1275014877319336,-3.075000762939453,4.19999694824218,1,0.10438720952370018,-1.2222442001751956,58.91999816894531,-1.7619073569482626,58.9900016784668,2.0244047674429777,59.58000183105469,0.10438720952370018
4566,2011-06-08,58.959999084472656,59.4000015258789,58.81999969482422,59.4000015258789,1512600.0,-0.008909103698781395,1.6363573311139383,-0.8979610902211593,41.17648990475319,44.47619600846006,0.5516123259460457,0.7681072712480415,-0.6741242960152789,-1.680987327404445,7.6064568648006095,0.6700019836425781,-0.32881224486216354,-0.6350006103515611,-2.246374644293283,0.9763734235901609,-1.4406876273224185,0.17068640661929635,-0.5283454309838405,32.20325284729204,-20.2740119597199,0.8056870169708599,6,0.5000019073486328,0.24000167846679688,-1.2149991989135742,-2.3499984741210938,4.130001068115234,2,0.11550199566382235,-1.4927492964909936,59.4900016784668,-1.2222442001751956,58.91999816894531,-1.7619073569482626,58.9900016784668,0.11550199566382235
4567,2011-06-09,59.79999923706055,59.9000015258789,58.709999084472656,58.959999084472656,974200.0,0.014246949891983718,1.2884558249062095,-1.9090806630600947,59.742321173425196,45.56563076191439,-0.2697218554793466,-0.15630268016406035,-1.4495958726916598,-2.506822876591457,6.428804885844339,1.190002441406243,-0.2605135083453476,0.2534996032714858,-1.2646608291350674,1.771660035678039,-0.5055806129317872,1.0125798194747588,-1.2156778636438048,92.42406727740419,34.343800709009116,0.7590802162032758,6,-0.3399982452392578,-0.5999984741210938,-1.7449989318847656,-3.134998321533203,2.4000015258789062,3,0.09397991644792225,1.6363573311139383,58.959999084472656,-1.4927492964909936,59.4900016784668,-1.2222442001751956,58.91999816894531,0.09397991644792225
4568,2011-06-10,59.27000045776367,59.75,59.22000122070313,59.75,1038900.0,-0.00886285595415881,1.2083303530982228,-0.5714279226706509,61.42382652510211,46.81398130466684,0.2172847031990628,0.2361628556277111,-0.8927792814557449,-1.9592107252355646,5.635947078028509,0.5799980163574148,-0.22187839590888103,-0.18149929046630575,-1.4960380291444437,1.1330394482118322,-0.8387686598053747,0.47577007887276324,-0.5600013732910156,52.27263532063722,-11.678168357674487,0.6572693693390693,6,0.1900005340576172,-0.06999969482421875,-1.0775012969970703,-2.4750003814697266,3.0900001525878906,4,0.08689046180877913,1.2884558249062095,59.79999923706055,1.6363573311139383,58.959999084472656,-1.4927492964909936,59.4900016784668,0.08689046180877913
4569,2011-06-13,59.5,59.88999938964844,59.15999984741211,59.20000076293945,1017000.0,0.0038805388975866606,-2.8420920544094765,-0.6249990065883063,54.66924640591707,47.44003492530473,-0.04749504446810704,-0.10972469231481341,-1.080162702237665,-2.177904574537507,4.811195453322142,0.7299995422363281,-0.20731043849050934,0.11850032806396626,-1.0067366869223235,1.243737343050256,-0.4441181794291751,0.6811188355571076,-0.7900009155273438,66.38649535826065,1.8865773757865725,0.5626185074931448,6,-0.03999900817871094,-0.2999992370605469,-1.2775001525878906,-2.674999237060547,2.3899993896484375,0,0.08638654436383919,1.2083303530982228,59.27000045776367,1.2884558249062095,59.79999923706055,1.6363573311139383,58.959999084472656,0.08638654436383919
4570,2011-06-14,60.08000183105469,60.5,59.47999954223633,59.7400016784668,1265200.0,0.009747929933692223,-1.3720818824990575,1.1333367241839707,58.1687721638795,49.244189498735906,-0.7064952274815468,-0.7419426042459065,-1.6234700785905787,-2.7507774767550615,4.78638343570105,1.0200004577636719,-0.2151008424635492,0.7075019836425795,-0.39070493451011146,1.8057089017952705,0.1583985245662305,1.2566054427189286,-1.239602661132814,76.53642714358172,11.750048943000067,0.5491034590763467,6,-0.5400009155273438,-0.8800010681152344,-1.7175025939941406,-3.115001678466797,1.8199996948242116,1,0.07090536579567774,-2.8420920544094765,59.5,1.2083303530982228,59.27000045776367,1.2884558249062095,59.79999923706055,0.07090536579567774
4571,2011-06-15,59.97000122070313,60.1500015258789,59.5099983215332,59.61999893188477,824000.0,-0.0018309022469885639,-1.2456114520521466,1.0294180345342145,54.39252349776188,50.902222422478616,-0.5842543231439734,-0.6279057995381336,-1.4705266131803256,-2.628147677886453,5.322394836288309,0.640003204345696,-0.22850963732287255,0.5745012283325295,-0.5546623646782152,1.7036648213432741,0.009919431827157155,1.1390830248379018,-0.963641967773448,70.3911447921954,7.904908902778594,0.5645817965053722,6,-0.43000030517578836,-0.770000457763679,-1.6075019836425852,-3.0050010681152415,2.219997406005845,2,0.0620309709902358,-1.3720818824990575,60.08000183105469,-2.8420920544094765,59.5,1.2083303530982228,59.27000045776367,0.0620309709902358
4572,2011-06-16,61.16999816894531,61.290000915527344,59.91999816894531,60.25,1350200.0,0.020009953707119665,1.3620662439820053,2.6285490076402436,61.63519447421762,53.54331932017295,-1.7153824404455875,-1.8453302551038746,-2.6308045284245622,-3.8044175127015905,6.386113250341502,1.3700027465820312,-0.23400487114673751,1.7254981994628906,0.3857499719356099,3.0652464269901714,1.0556240856992503,2.395372313226531,-2.0142748413085982,94.36607106078976,34.19934805470892,0.6698741137636413,6,-1.2349967956542969,-1.9699974060058594,-2.8074989318847656,-3.6199989318847656,0.8900032043457102,3,0.031387968630303575,-1.2456114520521466,59.97000122070313,-1.3720818824990575,60.08000183105469,-2.8420920544094765,59.5,0.031387968630303575
4573,2011-06-17,62.02000045776367,62.45000076293945,61.540000915527344,61.9000015258789,2101000.0,0.013895738340072183,-1.1666659097824261,0.1304338812134156,66.15809428473781,56.35844919668959,-2.33603911364537,-2.5562503056933252,-3.406535770221005,-4.610180635753153,6.665588034911599,1.2800025939941406,-0.09852844869434563,2.404000473022464,0.6970066265863366,4.110994319458591,1.5505035498044037,3.257497396240524,-2.608163819580085,86.93008554659147,29.57551424437213,0.8534969232180619,6,-1.4400005340576172,-2.239999771118164,-3.247500419616699,-4.340000152587891,0.09000015258789062,4,0.0029022944831862407,1.3620662439820053,61.16999816894531,-1.2456114520521466,59.97000122070313,-1.3720818824990575,60.08000183105469,0.0029022944831862407
4574,2011-06-20,63.0,63.02999877929688,61.88000106811523,61.93999862670898,1085500.0,0.015801346904273483,1.0535692998320845,8.833423403375573,68.59713618301096,58.44040051253393,-2.990958548267365,-3.3031466578126114,-4.289996250401046,-5.550970254232254,6.847501023355056,1.1499977111816548,0.08814486648361708,3.128499984741211,1.0254968339548114,5.2315031355276105,2.0769984093480076,4.180001560134414,-3.1628203843505887,99.15496378185925,45.24518586299896,1.051501575393201,6,-2.1300010681152344,-2.9300003051757812,-3.8849992752075195,-5.129999160766602,-1.5499992370605469,0,-0.010158720470610172,-1.1666659097824261,62.02000045776367,1.3620662439820053,61.16999816894531,-1.2456114520521466,59.97000122070313,-0.010158720470610172
4575,2011-06-21,63.75,63.75,62.54999923706055,63.15999984741211,1335500.0,0.011904761904761862,3.067798144376556,0.556603196424262,76.86468984288877,62.405756061215655,-3.4342809413437365,-3.879522989274953,-4.910185127123071,-6.268816706118017,8.192834625746617,1.2000007629394531,0.3784566099228499,3.6420000076293917,0.9584626112347934,6.32553740402399,2.3002313094320925,4.983768705826691,-3.4019693181669908,100.0,43.44852695890207,1.3417686981972994,6,-2.520000457763672,-3.3199996948242188,-4.609999656677246,-5.854999542236328,-4.209999084472656,1,-0.029176480162377505,1.0535692998320845,63.0,-1.1666659097824261,62.02000045776367,1.3620662439820053,61.16999816894531,-0.029176480162377505
4576,2011-06-22,63.56000137329102,64.61000061035156,63.540000915527344,63.61999893188477,928400.0,-0.002980370615042749,-20.400320439456788,-0.10169075097792002,74.81293970643995,64.08026923155063,-2.8196702874389246,-3.524474877728416,-4.583781592885693,-6.027962993936718,10.078522565837126,1.0699996948242188,0.6619111803273157,3.232501220703135,0.17931026674937556,6.285692174656894,1.7059057437262553,4.759096697680015,-2.5996162141879537,77.61196822009099,18.424051775404706,1.5265954769768806,6,-1.6750011444091868,-2.7000007629394602,-4.420001029968269,-5.665000915527351,-4.060001373291023,2,-0.026117051786435086,3.067798144376556,63.75,1.0535692998320845,63.0,-1.1666659097824261,62.02000045776367,-0.026117051786435086
4577,2011-06-23,64.59999847412111,64.65000152587889,62.95000076293945,63.09000015258789,1574600.0,0.01636244616676663,1.1117963857620161,-25.16766276703991,83.1168445131221,66.49060456355285,-3.472337260719705,-4.387765517038339,-5.4640946269553226,-7.015650729644804,11.584495719899248,1.700000762939439,0.8729609253563382,4.017498397827161,0.4472008298256185,7.587795965828697,2.2323496138263934,5.802647181827929,-2.9096902247683403,98.39218514648034,31.971937162115623,1.7851487840007687,6,-2.6949977874756073,-3.7199974060058807,-5.459998130798354,-6.704998016357436,-5.909999847412131,3,-0.03730650006714131,-20.400320439456788,63.56000137329102,3.067798144376556,63.75,1.0535692998320845,63.0,-0.03730650006714131
4578,2011-06-24,64.0,64.58000183105469,63.58000183105469,64.40000152587889,767600.0,-0.009287902295562311,1.631571550469307,-0.26490196722387066,78.22223239474826,69.10760300675632,-2.3812420082922046,-3.6346680638720272,-4.686492433119653,-6.367737782163722,13.309570242200873,1.0199966430664205,1.2142085561096252,3.2019998550415067,-0.6506085228459426,7.054608232928963,1.275695666097782,5.128304043985231,-1.7177530953420046,76.53424482089562,3.9842032132045233,1.9263041889437271,6,-1.93499946594239,-3.1199989318847727,-4.809999465942383,-6.104999542236328,-7.020000457763672,4,-0.03031247854232777,1.1117963857620161,64.59999847412111,-20.400320439456788,63.56000137329102,3.067798144376556,63.75,-0.03031247854232777
4579,2011-06-27,64.40000152587889,64.69999694824219,63.4900016784668,63.9900016784668,1073300.0,0.006250023841857688,1.3960523184886107,-1.0249957084819479,77.80294988920954,71.28917830957076,-2.2496585807178846,-3.8617074181364544,-4.915409796833458,-6.6967341828496245,15.188618410006423,1.2099952697753906,1.3808379787548262,3.3665012359618984,-0.7665452753380464,7.49954774726185,1.2999779803119225,5.433024491611874,-1.6442036969767173,86.04670968703414,10.411248612865307,2.0665232556499746,6,-2.2950038909911967,-3.495002746582017,-5.53000164031981,-6.50500106811522,-6.270000457763665,0,-0.035559019584915696,1.631571550469307,64.0,1.1117963857620161,64.59999847412111,-20.400320439456788,63.56000137329102,-0.035559019584915696
4580,2011-06-28,64.98999786376953,65.11000061035156,64.26000213623047,64.51999664306639,621700.0,0.00916143360110877,1.3943392576991682,1.146344867369514,83.91453525444355,74.56940183809094,-2.313183473220697,-4.287166553453751,-5.340057739305436,-7.225145789620065,17.18414658337823,0.8499984741210938,1.6204153825456658,3.7124977111816406,-0.7537535531286323,8.178748975491914,1.4793720790265041,5.945623343336777,-1.8453602109993525,94.44431689540134,12.764945755618172,2.233125632155136,6,-2.4749984741210938,-3.8799972534179688,-6.169997215270996,-7.094997406005859,-8.079998016357422,1,-0.05446987562994743,1.3960523184886107,64.40000152587889,1.631571550469307,64.0,1.1117963857620161,64.59999847412111,-0.05446987562994743
4581,2011-06-29,64.59999847412111,65.37000274658203,64.26000213623047,65.13999938964844,764000.0,-0.006000914024738568,1.2199842835671726,-1.1489351340821374,78.43604476940732,76.43616298200091,-1.33806298733559,-3.684398720908412,-4.8000172965072565,-6.792448825779658,19.112914054644154,1.1100006103515625,1.9246984646352985,3.0674983978271655,-1.5512082056579857,7.6862050013123095,0.7581450960845899,5.376851699569741,-1.109996795654311,68.18166771491998,-11.637139753167318,2.3093533017425734,6,-1.1449966430664205,-2.6249961853027486,-5.809997558593764,-6.704998016357436,-6.250000000000014,2,-0.07832813743209,1.3943392576991682,64.98999786376953,1.3960523184886107,64.40000152587889,1.631571550469307,64.0,-0.07832813743209
4582,2011-06-30,65.51000213623047,65.62999725341797,64.5,64.83999633789061,1188700.0,0.014086744328235756,1.483521274365961,-1.2407493748146226,85.37417569846416,78.57128313908161,-1.7519295414513607,-4.350410824109403,-5.541798772643006,-7.656584553948562,21.492764648819605,1.1299972534179688,2.2176100938555194,3.681002044677733,-1.165682526542298,8.527686615897757,1.257659759067721,6.104344330287745,-1.6440002441406278,94.39273993871515,10.63143003365849,2.4233422856100124,6,-1.7550029754638672,-3.4050025939941406,-6.720001220703125,-7.615001678466797,-8.000003814697266,3,-0.09174174843915361,1.2199842835671726,64.59999847412111,1.3943392576991682,64.98999786376953,1.3960523184886107,64.40000152587889,-0.09174174843915361
4583,2011-07-01,66.20999908447266,66.51999664306639,65.55000305175781,65.61000061035156,1663100.0,0.010685344610224856,-1.6944506257218455,0.8955123606508653,86.11412235619537,80.5176149361021,-2.0060263227213397,-4.723970246076618,-6.108716142344001,-8.313681978301261,23.909955194776504,1.0099945068359233,2.6038786821129065,4.01999912261963,-1.0084670218865028,9.04846526712577,1.5057660503665602,6.5342321948727005,-1.9911981201171898,89.76904046985105,3.65254895941861,2.51423307225307,7,-1.6750011444091797,-3.6599998474121165,-7.2324981689453125,-8.314998626708984,-6.219997406005859,4,-0.11357801784847399,1.483521274365961,65.51000213623047,1.2199842835671726,64.59999847412111,1.3943392576991682,64.98999786376953,-0.11357801784847399
4584,2011-07-05,66.04000091552734,66.34999847412111,65.65000152587889,66.22000122070311,1160900.0,-0.0025675603578912964,2.181841826914664,-0.3000012715689653,83.55859261563111,81.26138191085124,-1.5192169525897015,-4.209007602254076,-5.802935656272027,-8.102934043504348,26.248717587990424,0.6999969482422159,2.873505485097347,3.4940008163452134,-1.5677414373336234,8.55574307002405,0.9631296895057915,6.024871943184628,-1.5400009155273438,78.7611993707427,-8.213207546724547,2.5308711268394166,7,-1.305002212524414,-3.490001678466804,-6.880000114440918,-8.145000457763672,-8.510002136230462,1,-0.13718960096441835,-1.6944506257218455,66.20999908447266,1.483521274365961,65.51000213623047,1.2199842835671726,64.59999847412111,-0.13718960096441835
4585,2011-07-06,65.69999694824219,66.45999908447266,65.62000274658203,65.91999816894531,1187100.0,-0.005148454914772893,-3.4211540778219494,1.2222269317171313,81.44895797129976,81.99871727361345,-0.9761719031277636,-3.5625668539251265,-5.329590256786595,-7.709053908681554,29.1202355217828,0.839996337890625,3.048752355627414,2.843497085571286,-2.1907275140364533,7.877721685179026,0.3263847857674165,5.360609385375156,-0.7959976196289062,63.716739472423114,-24.307935692868483,2.5171122998038684,7,-0.9649982452392578,-3.1499977111816477,-6.752496719360352,-7.774995803833008,-6.679996490478516,2,-0.11522064279684108,2.181841826914664,66.04000091552734,-1.6944506257218455,66.20999908447266,1.483521274365961,65.51000213623047,-0.11522064279684108
4586,2011-07-07,65.76999664306639,66.38999938964844,65.61000061035156,66.16000366210939,1470000.0,0.0010654444151549924,-1.1971824932033828,1.7727493411015303,78.82206100841913,81.52151910642424,-0.7819463593880016,-3.263543244272597,-5.259462162443711,-7.728055572157572,32.22656106055576,0.779998779296875,3.1391266603450703,2.5729969024658033,-2.26910299224339,7.4150967971750035,0.1519469551111996,4.9940468498204,-0.542797851562483,62.871225426321196,-23.345378482636356,2.421049947354599,7,-0.7649974822997905,-3.2199974060058523,-6.837495803832994,-7.634996414184556,-5.539997100830064,3,-0.1347118328701986,-3.4211540778219494,65.69999694824219,2.181841826914664,66.04000091552734,-1.6944506257218455,66.20999908447266,-0.1347118328701986
4587,2011-07-08,65.41999816894531,65.98999786376953,65.13999938964844,65.22000122070311,999000.0,-0.00532155225764297,-3.7222057389903784,-0.512803458596607,72.72728199976044,80.9109690625367,-0.3390537773207427,-2.6044523306322134,-4.7859879679161,-7.323786416219505,34.71678185397553,0.8499984741210938,3.0927242767814676,1.9419984817504883,-2.7189493390887094,6.602946302589686,-0.38847542866911056,4.272472392170087,1.0999984741210795,20.28980699804863,-63.11690646708779,2.3304739104195984,7,-0.41499900817871094,-2.8699989318847727,-6.457497596740723,-7.284997940063477,-4.679996490478516,4,-0.1080709246821766,-1.1971824932033828,65.76999664306639,-3.4211540778219494,65.69999694824219,2.181841826914664,66.04000091552734,-0.1080709246821766
4588,2011-07-11,64.41999816894531,65.47000122070311,64.11000061035156,64.91000366210939,1248800.0,-0.015285845735084402,-1.4504502027630508,-2.450064850842958,59.46666408962417,78.87360397369389,0.8121997295774861,-1.263632044286311,-3.674810275924422,-6.280687546910279,36.833211599525484,1.3600006103515483,3.060065499967081,0.6844985961914034,-3.5468392313010497,4.915836423683864,-1.4311703175548303,2.800167509937637,2.0723985290527196,13.19139403738081,-65.40503869680498,2.11566891374623,7,0.8950004577636719,-1.8699989318847727,-5.457497596740723,-6.284997940063477,-3.759998321533203,0,-0.10726482526885861,-3.7222057389903784,65.41999816894531,-1.1971824932033828,65.76999664306639,-3.4211540778219494,65.69999694824219,-0.10726482526885861
4589,2011-07-12,64.63999938964844,65.18000030517578,64.38999938964844,64.55000305175781,1139500.0,0.0034151075280406396,-2.853628582061779,-0.18366393672344,56.3845065134511,75.8147118913614,0.7038384908167359,-1.1371137765277552,-3.7952265366901656,-6.465133968290701,38.91643728804675,0.7900009155273438,2.8543995430336366,0.6474998474121065,-3.0970464381086913,4.392046132932904,-1.2247732953482995,2.5197729901725054,1.7571014648437426,22.55315418854032,-51.13262141048604,1.8722731427603994,7,0.6749992370605469,-2.0900001525878977,-5.677498817443848,-6.504999160766602,-3.5799980163574148,1,-0.07193684645866971,-1.4504502027630508,64.41999816894531,-3.7222057389903784,65.41999816894531,-1.1971824932033828,65.76999664306639,-0.07193684645866971
4590,2011-07-13,64.33999633789061,65.33999633789061,64.12000274658203,65.0,1072000.0,-0.004641136364334053,-1.2181886279459853,-7.333672431332813,55.508440558863946,73.26720031241214,1.0079379222702727,-0.5287059301402834,-3.412867872992315,-6.08257921983801,40.37622552986515,1.2199935913085795,2.7164062538301508,0.13449707031249147,-3.126386430374879,3.395380570999862,-1.4959446800311866,1.7649388206561767,1.965620506835947,10.08753731043559,-60.494939267067096,1.6304417503436834,7,0.9750022888183736,-1.7249984741210866,-5.00999546051024,-6.204996109008775,-2.9799957275390483,2,-0.10584392207344961,-2.853628582061779,64.63999938964844,-1.4504502027630508,64.41999816894531,-3.7222057389903784,65.41999816894531,-0.10584392207344961
4591,2011-07-14,63.68999862670898,64.59999847412111,63.349998474121094,64.43000030517578,999700.0,-0.010102545044735178,1.3148190664570587,1.121208443149753,43.19880392965198,68.58104789365521,1.6933512851356696,0.4366619971192236,-2.690238101848699,-5.35297143581311,41.58507474170081,1.2500000000000142,2.5410004267121167,-0.701500511169435,-3.302829883650581,1.8998288613117111,-2.002165197410001,0.5991641750711381,2.5277935686425863,12.878796636129547,-51.947573599337574,1.3006646862405715,7,1.2449989318847727,-1.0750007629394531,-4.359997749328606,-5.554998397827141,-2.6199989318847585,3,-0.07332388553368407,-1.2181886279459853,64.33999633789061,-2.853628582061779,64.63999938964844,-1.4504502027630508,64.41999816894531,-0.07332388553368407
4592,2011-07-15,63.09000015258789,64.0,62.63000106811523,63.81999969482422,1189300.0,-0.009420607427513272,1.5137591561470993,0.9864836303463539,43.19880392965212,63.81267917959486,2.1389005390062295,1.252071790300505,-2.022437436519077,-4.672371196625377,41.592089689025244,1.3699989318847727,2.227072550024488,-1.3974990844726562,-3.6110627570507887,0.8160645881054691,-2.5042809207617154,-0.29071724818359,2.95572441948984,16.19714999147095,-45.20060715831683,1.1067818362890642,7,1.4549999237060547,-0.4750022888183665,-3.7599992752075195,-4.954999923706055,-1.25,4,-0.04533207486819524,1.3148190664570587,63.68999862670898,-1.2181886279459853,64.33999633789061,-2.853628582061779,64.63999938964844,-0.04533207486819524
4593,2011-07-18,62.20000076293945,62.90999984741211,61.9000015258789,62.88000106811523,1199700.0,-0.014106821802122527,1.7297330735207888,0.9315078514879844,34.679652936760476,58.38168588194256,2.682339500569313,2.272774087415428,-1.080672051040267,-3.696546734125576,40.92016955301771,1.1899986267089915,1.9824344488147005,-2.2964984893798857,-4.4689011692874345,-0.12409580947233678,-3.38269982933366,-1.2102971494261112,3.5724659288212735,8.720921206422233,-47.51168180260753,1.0862013399537735,7,1.9799995422363281,0.6399974822997976,-2.869999885559082,-4.065000534057617,0.9899978637695241,0,-0.02347265380328689,1.5137591561470993,63.09000015258789,1.3148190664570587,63.68999862670898,-1.2181886279459853,64.33999633789061,-0.02347265380328689
4594,2011-07-19,62.36000061035156,62.86999893188477,62.02000045776367,62.52000045776367,1203700.0,0.0025723447821472956,-1.0238055231356975,0.23529378765609643,30.51853886357044,52.7227504255282,2.174061276728594,2.173821657791848,-1.1804990001636924,-3.77147460655749,39.87281474249999,0.8499984741211009,1.5646016411723878,-2.1044986724853487,-4.385840389496366,0.17684304452567545,-3.2451695309908644,-0.9638278139798402,3.0252195648209863,13.372086576015954,-36.456135817471726,1.140670858505511,7,1.7849998474121094,0.4799976348876882,-3.0299997329711914,-4.225000381469727,1.5999984741210938,1,-0.027261076752735924,1.7297330735207888,62.20000076293945,1.5137591561470993,63.09000015258789,1.3148190664570587,63.68999862670898,-0.027261076752735924
4595,2011-07-20,61.88999938964844,62.45000076293945,61.5,62.18000030517578,1244100.0,-0.007536902118392641,1.2891534148359225,1.8125074505877024,30.16106619363667,47.315973223885706,2.287314582235666,2.632290464945882,-0.6532561552494229,-3.230405783780391,38.552126818299,0.9500007629394531,1.0213005305894711,-2.4814998626709013,-5.022367120445935,0.059367395104125364,-3.751933491558418,-1.2110662337833844,3.146698920594744,12.580631664956146,-33.48324615900553,1.2704336288875135,7,1.8549995422363281,1.1099987030029226,-2.5599985122680664,-3.7549991607666016,1.0400009155273438,2,-0.01341085837037892,-1.0238055231356975,62.36000061035156,1.7297330735207888,62.20000076293945,1.5137591561470993,63.09000015258789,-0.01341085837037892
4596,2011-07-21,61.9000015258789,62.5099983215332,61.61000061035156,62.22999954223633,1764100.0,0.00016161150959925763,1.0224768223842404,1.1379206019310444,19.561547853541114,41.408669429861334,1.8669533992867144,2.6261952178372,-0.6240629467497243,-3.172392806163778,36.73377362319382,0.8999977111816406,0.4988982004894069,-2.388497734069837,-5.14064609039152,0.3636506222518534,-3.7645719122306858,-1.0124235559089954,2.7122929871351076,16.000061035155966,-22.96116862882866,1.3760741781608437,7,1.5849990844726562,1.1149959564208984,-2.5300006866455007,-3.765001296997063,2.029998779296882,3,-0.008723762555992387,1.2891534148359225,61.88999938964844,-1.0238055231356975,62.36000061035156,1.7297330735207888,62.20000076293945,-0.008723762555992387
4597,2011-07-22,62.18999862670898,62.59000015258789,61.97000122070313,62.0,1362000.0,0.0046849288155321744,-3.9600671396965708,-0.5757568751661376,13.586955394997048,36.31092401934721,1.1964132447079763,2.2623831112290063,-0.8871281967286961,-3.38513209246009,35.547243787125105,0.6899986267089915,-0.01408904290907742,-1.9780006408691477,-4.879698543686551,0.9236972619482557,-3.4288495922778495,-0.527151689460446,2.048820544743343,48.93607811202175,15.72415771813742,1.4508489514087004,7,1.2299995422363281,1.029998779296875,-2.819997787475579,-4.054998397827141,3.049999237060554,4,-0.018009309480893743,1.0224768223842404,61.9000015258789,1.2891534148359225,61.88999938964844,-1.0238055231356975,62.36000061035156,-0.018009309480893743
4598,2011-07-25,62.06000137329102,62.70000076293945,61.66999816894531,61.66999816894531,853700.0,-0.002090324108193875,-4.2820211860676665,2.0526632802619247,13.68613253011182,31.566660243420618,1.0688398199931513,2.3606186526154502,-0.7440494901320918,-3.189983621831807,34.39729650171661,1.0300025939941406,-0.5025495727583831,-2.010997962951656,-5.062194192598433,1.0401982666951284,-3.5365960777750516,-0.4853998481282673,1.850159497587022,40.87604451783055,12.871195563236228,1.5255981148233906,7,1.3599967956542827,1.9499969482421804,-2.4925003051757884,-3.925001144409187,3.0900001525878693,0,-0.003544976084995932,-3.9600671396965708,62.18999862670898,1.0224768223842404,61.9000015258789,1.2891534148359225,61.88999938964844,-0.003544976084995932
4599,2011-07-26,62.11000061035156,62.40999984741211,61.59000015258789,62.18000030517578,1073700.0,0.0008056596189838228,2.0943455979731675,-0.17948492228840504,15.414258896926256,27.111751169871987,0.6953418288785684,2.2453838121954135,-0.7714124368081912,-3.1840984359695312,33.14652064384025,0.8199996948242188,-0.9252296137530394,-1.846498680114749,-5.015314195284446,1.3223168350549486,-3.430906437699605,-0.2620909225299002,1.5109409560211162,50.83335187698881,26.21618940796614,1.5844077575848494,7,0.9399986267089915,1.8999977111816406,-1.9300003051757812,-3.395000457763672,2.7699966430664062,1,0.017388472158176294,-4.2820211860676665,62.06000137329102,-3.9600671396965708,62.18999862670898,1.0224768223842404,61.9000015258789,0.017388472158176294
4600,2011-07-27,61.45000076293945,61.97000122070313,61.16999816894531,61.68999862670898,1767600.0,-0.010626305601776354,-1.0000000000000178,3.428555858310525,12.629760868431617,23.715190829736397,1.0083201703549705,2.7685214644463514,-0.07534647082593438,-2.4687702968046494,31.745088576791236,0.94000244140625,-1.1954142484657524,-2.32949867248535,-5.6472165786239685,0.9882192336532611,-3.988357625554656,-0.6706397194160445,1.9164278154685022,18.30079210932455,-1.4164551366012041,1.6588589530693065,7,1.1349983215332031,2.394996643066399,-0.9800014495849609,-2.4450016021728516,4.270000457763658,2,0.040846188614646506,2.0943455979731675,62.11000061035156,-4.2820211860676665,62.06000137329102,-3.9600671396965708,62.18999862670898,0.040846188614646506
4601,2011-07-28,59.540000915527344,61.31999969482422,58.31999969482422,59.0,4579000.0,-0.031082177765635266,-2.1578922007573174,-2.250023842070194,9.945502812690833,20.020379594518477,2.534237767425836,4.511298892661927,1.8734471761145812,-0.49801986110681185,30.79973098437826,3.1300010681152344,-1.524205280915183,-3.9864986419677706,-7.778578969799156,-0.1944183141363851,-5.8825388058834704,-2.090458478052078,3.518927405555843,27.85390235596691,7.869971438224528,1.8960401639156939,7,1.0749988555908203,2.8799972534179616,1.289999008178711,-0.1750011444091797,6.209999084472656,3,0.05693650214177892,-1.0000000000000178,61.45000076293945,2.0943455979731675,62.11000061035156,-4.2820211860676665,62.06000137329102,0.05693650214177892
4602,2011-07-29,59.5,60.38999938964844,59.040000915527344,59.25,2046500.0,-0.0006718326320500623,-3.0298572046733017,0.4629621780471609,11.44200402038156,17.43841860380971,2.247826611000491,4.298337583307621,1.9306551249599053,-0.406783823848329,29.66774863744136,1.3499984741210938,-1.8585586059612922,-3.725999450683595,-7.798417785187851,0.346418883820661,-5.762208617935727,-1.6897902834314635,2.800699740881754,26.940639667093713,5.845617142496501,2.0362091672521294,7,1.0949993133544922,2.9199981689453054,1.8725004196166992,0.2950000762939453,7.099998474121108,4,0.07445378664160973,-2.1578922007573174,59.540000915527344,-1.0000000000000178,61.45000076293945,2.0943455979731675,62.11000061035156,0.07445378664160973
4603,2011-08-01,58.68999862670898,59.61999893188477,58.34000015258789,59.08000183105469,2232300.0,-0.013613468458672617,-1.3486212846078867,-1.560012817382841,7.317051812583713,14.860475598144514,2.8022617754756567,4.7601273604173,2.8003866411613814,0.45090140234569986,28.169010933105966,1.279998779296882,-2.0906649034971565,-4.160000801086433,-8.454926497389643,0.13492489521676987,-6.307463649238038,-2.012537952934828,2.9737891068035722,9.046428314938982,-11.374054547413365,2.1474628481516014,8,1.8200016021728587,3.729999542236328,2.7025022506713867,1.1250019073486328,9.740001678466804,0,0.11160332919278249,-3.0298572046733017,59.5,-2.1578922007573174,59.540000915527344,-1.0000000000000178,61.45000076293945,0.11160332919278249
4604,2011-08-02,56.97999954223633,59.2400016784668,56.91999816894531,58.13999938964844,2750500.0,-0.029136124117993267,-2.6249981373586255,2.974334145172437,6.0859035900516005,12.185457531079507,4.100012052959158,6.067664413354848,4.574043605301867,2.2027973112555017,26.796539167546772,2.3200035095214844,-2.349428903653937,-5.416999816894531,-10.180831642998726,-0.6531679907903438,-7.7989157299466285,-3.035083903842434,4.148782105086092,1.1881452877564138,-19.69092485752975,2.381915913052094,8,2.8299999237060547,4.739997863769524,4.4925012588500906,2.835000991821282,10.430004119873061,1,0.14338367934851526,-1.3486212846078867,58.68999862670898,-3.0298572046733017,59.5,-2.1578922007573174,59.540000915527344,0.14338367934851526
4605,2011-08-03,58.13000106811523,58.459999084472656,56.790000915527344,57.06999969482422,2079500.0,0.02018254712386347,-1.0617274938599817,-0.9137944075215255,18.693697757318006,12.089029742610272,2.637976734693062,4.554996551307987,3.4659466795990213,1.0971746696736275,25.315126585928326,1.6699981689453125,-2.459200418850493,-3.8884984970092873,-8.749279988882726,0.9722829948641518,-6.318889242946007,-1.4581077510725677,2.241199553099314,29.58058529092743,7.371887619620331,2.43039074593672,8,1.6149997711181712,3.5249977111816406,3.374997138977058,1.7099971771240305,9.159999847412116,2,0.11611897576594354,-2.6249981373586255,56.97999954223633,-1.3486212846078867,58.68999862670898,-3.0298572046733017,59.5,0.11611897576594354
4606,2011-08-04,56.90999984741211,58.06000137329102,56.61999893188477,57.58000183105469,3357400.0,-0.020987462554379666,-1.303996875009563,-0.6320765241675196,17.473682604337853,12.520888321425918,3.437162649581964,5.35157349640901,4.709704347403999,2.362096299397635,23.792937285597464,1.5100021362304545,-2.6058339601033538,-4.66549987792969,-9.6985955301286,0.3675957742692191,-7.182047704029145,-2.1489520518302356,2.7449608326649937,7.692331042828651,-14.645718668107488,2.516547826099453,8,2.75,4.659997940063477,4.902500152587891,3.1850013732910156,9.85000228881836,3,0.15480585831861715,-1.0617274938599817,58.13000106811523,-2.6249981373586255,56.97999954223633,-1.3486212846078867,58.68999862670898,0.15480585831861715
4607,2011-08-05,58.349998474121094,58.63999938964844,56.25,57.68999862670898,3781500.0,0.025303086110875617,2.8548325073294385,-0.9850714826602701,30.845758303040242,14.427513407306852,1.5591370295683333,3.536045453128338,3.300046311134949,0.9796797259230914,22.692071637105993,2.3899993896484375,-2.699588731786797,-2.8720012664794936,-7.759185183072745,2.0151826501137506,-5.315593224776116,-0.4284093081828715,0.6979698563175418,62.314514531510746,36.673756792948716,2.4435919582966226,8,0.9800014495849609,3.0349998474121023,4.36500358581543,2.0700035095214844,9.760002136230469,4,0.12682093777878833,-1.303996875009563,56.90999984741211,-1.0617274938599817,58.13000106811523,-2.6249981373586255,56.97999954223633,0.12682093777878833
4608,2011-08-08,57.5099983215332,59.15999984741211,57.40999984741211,57.40999984741211,4917200.0,-0.014395889880964408,-34.00053406576639,0.15151287460624638,27.399801977029952,15.759240416207263,1.883963881320959,4.038899146730671,4.155126575511801,1.8771134489914019,22.768654077080207,1.75,-2.7785013018253366,-3.3665014266967788,-8.278699931328134,1.5456970779345696,-5.822600679012453,-0.9104021743811046,-1.2599983215332031,42.14038843547743,14.330251151750009,2.456099252315675,8,1.6000022888183594,3.874999999999993,5.420001029968262,3.0400009155273438,12.240001678466797,0,0.1580594751849329,2.8548325073294385,58.349998474121094,-1.303996875009563,56.90999984741211,-1.0617274938599817,58.13000106811523,0.1580594751849329
4609,2011-08-09,59.9900016784668,59.9900016784668,57.47999954223633,58.15999984741211,4339600.0,0.04312299477158943,1.7431689888352468,18.300297550926985,42.54318107982265,19.08295377302849,-1.0374893196928454,1.257121054286813,1.7193321052879895,-0.53667934023116,22.527634603944158,2.5100021362304688,-2.813362116289909,-0.6539981842040987,-5.245910354378353,3.9379139859701553,-2.9499542692912257,1.6419579008830283,-3.740001678466797,100.0,67.36092275423998,2.2959560850871252,8,-1.2050018310546875,1.3649978637695312,3.552496910095215,1.3799972534179688,10.639995574951172,1,0.14069008819078754,-34.00053406576639,57.5099983215332,2.8548325073294385,58.349998474121094,-1.303996875009563,56.90999984741211,0.14069008819078754
4610,2011-08-10,57.52999877929688,59.08000183105469,57.45000076293945,58.9000015258789,2804900.0,-0.04100688165262922,-1.1307220504637479,-0.7486346315798174,35.615529808376166,21.935178994771306,0.9029386341233874,3.35267023620073,4.182329943216466,1.9757418069639172,22.63915576126175,2.5400009155273438,-2.9223084558267587,-2.773501205444326,-7.219071017085618,1.6720686061969658,-4.996286111264972,-0.5507162996236801,-1.130398712158211,34.224550931795676,-0.4978002803121129,2.222784905820645,8,0.7900009155273366,3.825000762939446,6.112500190734856,4.284999847412095,13.610000610351555,2,0.17173657383020813,1.7431689888352468,59.9900016784668,-34.00053406576639,57.5099983215332,2.8548325073294385,58.349998474121094,0.17173657383020813
4611,2011-08-11,59.02000045776367,59.59000015258789,58.0099983215332,58.0099983215332,3398200.0,0.025899560404701205,-2.128709879667329,-0.737226358669934,40.3294789158351,25.144898427599475,-0.7471533277892419,1.5756497427508833,2.7323640538884035,0.5317070255622482,23.510915075964256,2.0600013732910085,-3.049912616579128,-1.049999618530272,-5.229227345027667,3.1292281079671156,-3.139613481778966,1.0396142447184218,-2.476784326171874,74.06415012356962,39.44029955787193,2.0896138632486942,8,-0.8999996185302734,2.299999237060547,4.622498512268066,2.7949981689453054,12.700000762939453,3,0.14012199921418023,-1.1307220504637479,57.52999877929688,1.7431689888352468,59.9900016784668,-34.00053406576639,57.5099983215332,0.14012199921418023
4612,2011-08-12,60.22999954223633,60.72000122070313,58.84000015258789,59.1500015258789,1856600.0,0.020501509235645754,-1.2117649698751332,1.0693027050301092,44.762447326852765,29.305497929184924,-2.0592660987947156,0.14798802128937893,1.5747074121590288,-0.625780401121105,24.826634336630566,1.8800010681152415,-3.0753204944901356,0.30299949645996094,-3.629575795979946,4.235574788899868,-1.6632881497599925,2.2692871426799144,-3.5489119887695324,85.19633005530714,49.24157338402368,1.9662876462199548,8,-1.7449989318847656,0.8899993896484375,3.547499656677246,1.5849990844726491,10.189998626708984,4,0.1084177759193734,-2.128709879667329,59.02000045776367,-1.1307220504637479,57.52999877929688,1.7431689888352468,59.9900016784668,0.1084177759193734
4613,2011-08-15,60.7400016784668,60.83000183105469,59.849998474121094,60.36999893188477,1492700.0,0.008467576624715534,2.5636287973366625,0.3425957649718224,46.17959276590901,33.76035228205797,-2.5120650241349622,-0.5027795816446314,1.1430735542023314,-1.0896718093618105,25.84933187570875,0.9800033569335938,-2.853683550846938,0.8860015869140625,-2.9211195681422453,4.69312274197037,-1.0175589906140914,2.7895621644422164,-3.8165793049658205,97.33727443352328,60.65116627676683,1.903560577528155,8,-2.200000762939453,0.11999893188475852,3.0374975204467773,1.0749969482421804,9.049999237060547,0,0.12133682463327178,-1.2117649698751332,60.22999954223633,-2.128709879667329,59.02000045776367,-1.1307220504637479,57.52999877929688,0.12133682463327178
4614,2011-08-16,60.65999984741211,60.95000076293945,59.61000061035156,60.09000015258789,1365900.0,-0.0013171193421789296,1.33043195584245,1.5405282800998297,47.723342103099206,36.985868320478104,-2.0731756111341113,-0.5867506908032993,1.3043865870120044,-0.9756913380730907,26.993344652570684,1.3400001525878906,-2.6845511395175663,0.8909997940063477,-2.7529544332927642,4.5349540213054595,-0.9309773196432047,2.7129769076559,-3.4240511173068384,91.71425955636161,50.52544531160862,1.8219771136495557,8,-2.059999465942383,0.13499832153319602,3.2724990844726562,1.154998779296868,7.950000762939453,1,0.1498516349398853,2.5636287973366625,60.7400016784668,-1.2117649698751332,60.22999954223633,-2.128709879667329,59.02000045776367,0.1498516349398853
4615,2011-08-17,61.06000137329102,61.70000076293945,60.25,60.86000061035156,1411900.0,0.0065941563944131865,-1.0422517428037985,0.3508787193318378,54.79797657479535,41.13301209497338,-2.2505141615844977,-1.108979789561431,0.9736450482386161,-1.3427157133890333,27.491615541332404,1.4500007629394531,-2.3704099412710704,1.3325012207031293,-2.2276883910077885,4.892690832414047,-0.44759358515233316,3.1125960265585917,-3.4526474399023357,82.65585457432574,38.13698200072956,1.7800948058554604,8,-2.085000991821296,-0.26500320434571734,2.872497558593743,0.7549972534179545,8.079998016357415,2,0.1567310131819466,1.33043195584245,60.65999984741211,2.5636287973366625,60.7400016784668,-1.2117649698751332,60.22999954223633,0.1567310131819466
4616,2011-08-18,61.36000061035156,61.61999893188477,59.02999877929688,59.88000106811523,2971700.0,0.004913187525602769,1.5900050926305447,7.399969482538062,55.77639448390508,43.90308278173614,-2.0706491486625254,-1.5299501615522928,0.764905988334661,-1.5853045567471185,28.40928277880058,2.5900001525878906,-1.8046230824514566,1.6595005035400376,-1.8389721953160603,5.1579732023961355,-0.08973584588800776,3.408736852968083,-3.26152905741678,88.11188531368542,39.66055376695914,1.7492363494280474,8,-1.8050003051757812,-0.9350013732910085,2.6049976348876953,0.45499801635741477,8.0,3,0.15938720146699237,-1.0422517428037985,61.06000137329102,1.33043195584245,60.65999984741211,2.5636287973366625,60.7400016784668,0.15938720146699237
4617,2011-08-19,61.06999969482422,62.59000015258789,60.54999923706055,60.54999923706055,2355200.0,-0.004726220870969522,-6.846150460330851,0.3513517693241523,57.63799435239207,47.26288193455415,-1.5133897670063519,-1.399934317081005,1.1175989735594953,-1.2407531431429106,29.1898519590137,2.0400009155273438,-1.409535529455077,1.425499534606935,-1.9384559904032415,4.7894550596171115,-0.2564782278981568,3.107477297112027,-2.539344636688874,57.30337439846204,3.7078215521207483,1.6819777625050893,8,-1.0499992370605469,-0.9449996948242188,2.704998016357422,0.7449989318847585,7.489997863769531,4,0.17439007006874951,1.5900050926305447,61.36000061035156,-1.0422517428037985,61.06000137329102,1.33043195584245,60.65999984741211,0.17439007006874951
4618,2011-08-22,61.84000015258789,62.45000076293945,61.45000076293945,62.06000137329102,1804200.0,0.012608489628483266,1.0,-0.4230788981403504,66.59834613235947,49.935678051502684,-1.7931565904889055,-2.305464140237717,0.4376166915855748,-1.9674582183972689,29.724068585508974,1.3800010681152344,-0.8297970133019561,2.2065000534057617,-1.1254849328798002,5.538485039691324,0.5405075602629807,3.8724925465485427,-2.8100013732910085,78.93259239653972,17.93505276418744,1.6659924931427823,8,-1.8199996948242188,-2.260000228881836,1.7399988174438477,-0.025001525878913355,6.969997406005859,0,0.1387451163516591,-6.846150460330851,61.06999969482422,1.5900050926305447,61.36000061035156,-1.0422517428037985,61.06000137329102,0.1387451163516591
4619,2011-08-23,63.18999862670898,63.63999938964844,61.79999923706055,62.0,3233200.0,0.0218305056725423,-1.3144653786266611,-5.409054653904634,67.04849597195022,53.428229847455356,-2.9519264031322408,-3.7633523578718453,-0.8122352338425927,-3.259644413210019,30.38434850401648,1.8400001525878906,-0.4297666467876269,3.5024986267089773,-0.027594437985392517,7.032591691403347,1.7374520943617924,5.267545159056162,-3.661599655151356,90.23859645638652,24.22326871860558,1.7650465323471831,8,-2.364999771118157,-3.2449989318847585,0.32000064849854226,-1.375,4.159999847412131,1,0.10444694464716608,1.0,61.84000015258789,-6.846150460330851,61.06999969482422,1.5900050926305447,61.36000061035156,0.10444694464716608
4620,2011-08-24,63.959999084472656,64.80000305175781,62.86000061035156,62.86999893188477,2884900.0,0.012185479893937146,-2.495509985256668,0.9159675718301907,74.4961568080631,57.22452739103625,-3.0328487642428072,-4.569973410026378,-1.4897749186971225,-3.9734743890259523,30.941048508607416,1.94000244140625,0.15588926469098396,4.146999168395993,0.1993088143463595,8.094689522445627,2.17315399137118,6.120844345420807,-3.7737440460205036,85.44188309713519,11.551353104937363,1.9738451770248158,8,-2.1399974822998047,-3.43499755859375,-0.4674997329711914,-2.145000457763679,2.6699981689453125,2,0.07270171345277232,-1.3144653786266611,63.18999862670898,1.0,61.84000015258789,-6.846150460330851,61.06999969482422,0.07270171345277232
4621,2011-08-25,62.93000030517578,64.22000122070311,62.849998474121094,63.97999954223633,1792800.0,-0.01610379602939871,-1.2644619240530037,-0.9633019174975652,66.38053730978375,59.626537389139685,-1.5532279135556095,-3.449858575052289,-0.37383151045690965,-2.8893711190853963,29.60869777937608,1.370002746582017,0.3830653930167358,2.947500419616702,-1.234963952211828,7.129964791445225,0.856268233702437,5.038732605530967,-1.9132706243286108,55.9999748678994,-18.55531461797932,2.091232185914262,8,-1.0149993896484375,-2.404998779296875,0.44249820709228516,-1.115001678466804,2.0400009155273295,3,0.09868105918254555,-2.495509985256668,63.959999084472656,-1.3144653786266611,63.18999862670898,1.0,61.84000015258789,0.09868105918254555
4622,2011-08-26,63.93000030517578,64.16000366210939,62.22000122070313,62.81000137329102,2064600.0,0.015890672098372027,1.4556905180967756,-1.066666424463483,72.70154549076962,62.573421025235305,-2.2050756049518156,-4.322578137884193,-1.3131802090114135,-3.8378440229629263,28.016631050247256,1.940002441406257,1.0085787618689892,3.7260004043579116,-0.8036794342362015,8.255680242952018,1.4611604850608586,5.9908403236549645,-2.2322814175646926,74.02978650235771,-4.434684177620412,2.2648399192970534,8,-2.0149993896484375,-3.404998779296875,-0.6800012588501048,-2.115001678466804,3.3300018310546875,4,0.08493665382848703,-1.2644619240530037,62.93000030517578,-2.495509985256668,63.959999084472656,-1.3144653786266611,63.18999862670898,0.08493665382848703
4623,2011-08-29,65.23999786376953,65.25,63.75,64.37000274658203,1647000.0,0.020491123922107946,2.37078882850138,0.7767820954288353,70.23899054384859,65.07515974087413,-3.1398043518978938,-5.393219123315063,-2.573455988347675,-5.076358144336247,26.22932693381188,1.5,1.531036331772789,4.708498001098633,-0.28380024541888815,9.700796247616154,2.2123488778398723,7.204647124357393,-3.019996643066399,99.71008307192527,22.97954793777572,2.496149123258762,8,-3.0999984741210938,-4.489997863769531,-1.9200000762939524,-3.424999237060554,1.670005798339858,0,0.050889022126531236,1.4556905180967756,63.93000030517578,-1.2644619240530037,62.93000030517578,-2.495509985256668,63.959999084472656,0.050889022126531236
4624,2011-08-30,65.15000152587889,65.47000122070311,64.76000213623047,64.76000213623047,1912400.0,-0.0013794656780732328,-2.6410266442348345,0.44827767644168426,85.94341435607528,68.53576393879413,-2.621612618705413,-4.911583099059364,-2.4653516290509714,-4.910045491818657,23.796400251282567,0.709999084472642,1.918631853788284,4.210001564025866,-0.8944733547248518,9.314476482776591,1.6577641046505036,6.762239023401229,-2.93000030517576,90.15385554387014,7.714202561940979,2.552237459375362,8,-2.900001525878892,-4.290000915527337,-1.4350032806396342,-3.3350028991699148,2.4199981689453267,1,0.05617798844196553,2.37078882850138,65.23999786376953,1.4556905180967756,63.93000030517578,-1.2644619240530037,62.93000030517578,0.05617798844196553
4625,2011-08-31,64.87999725341797,66.01999664306639,64.54000091552734,65.44000244140625,1982400.0,-0.004144347906940182,-1.3870939955330819,-1.4359129856411181,81.23665313628675,71.36468156683652,-1.9587398798146012,-4.332064811360027,-2.2041819010697736,-4.553343171816508,21.293156470405396,1.4799957275390483,2.2658685632884996,3.6024974822998033,-1.6111236934765003,8.8161186580761,0.995686894411655,6.2093080701879515,-2.009996032714838,69.99997992262199,-12.941483208846975,2.606810587888149,8,-1.5949993133544993,-3.7449989318847727,-1.3499984741210938,-3.0649986267089915,2.7900009155273438,2,0.03807030402691658,-2.6410266442348345,65.15000152587889,2.37078882850138,65.23999786376953,1.4556905180967756,63.93000030517578,0.03807030402691658
4626,2011-09-01,65.72000122070311,66.09999847412111,63.38999938964844,64.47000122070311,2186100.0,0.012947040734359705,1.6965238713399062,-2.2321221781719593,80.4661379158218,73.90114196277317,-2.3638185870786756,-4.720211839325657,-3.03731648177677,-5.297850597437737,18.246788534916362,2.7099990844726705,2.636798626690009,4.002001380920397,-1.1461965606696651,9.150199322510467,1.4279024101253697,6.576100351715432,0.29999542236328125,90.20624942238685,7.238128592776775,2.574098970795034,9,-1.9450016021728302,-4.545001983642557,-2.505002975463853,-3.9050025939941335,3.849998474121108,3,0.01384656140919538,-1.3870939955330819,64.87999725341797,-2.6410266442348345,65.15000152587889,2.37078882850138,65.23999786376953,0.01384656140919538
4627,2011-09-02,65.75,66.37000274658203,64.55999755859375,64.56999969482422,2072900.0,0.00045646346225924894,-2.0166638056546313,0.944000244140625,79.36692144185675,75.31987255271731,-1.8552445916726725,-4.392607029278622,-3.0934829986686054,-5.227057401103075,15.840743678467293,1.8100051879882812,2.8683142867205405,3.6620000839233384,-1.5304907630646625,8.854490930911332,1.0657546604293344,6.258245507417335,-2.3600006103515625,79.19456214237253,-1.8751588122876228,2.596245423493998,9,-1.664999008178711,-4.439998626708984,-4.232501029968262,-3.9350013732910227,3.900001525878892,4,-0.011863099304895708,1.6965238713399062,65.72000122070311,-1.3870939955330819,64.87999725341797,-2.6410266442348345,65.15000152587889,-0.011863099304895708
4628,2011-09-06,66.59999847412111,66.69999694824219,64.05000305175781,64.11000061035156,1388900.0,0.012927733446708833,-1.0306521249820957,2.11016713542173,81.93547910755768,76.97398179000703,-2.189253850478778,-4.77131636724102,-3.940968972446285,-5.959599979481091,13.789111304297496,2.649993896484375,3.107382333822123,4.057498550415055,-1.038174390645267,9.153171491475376,1.5096620798848903,6.605335020945219,-3.2099990844726705,96.97889583448625,16.542824841728617,2.5478364705301617,9,-2.1399993896484517,-5.125000000000014,-5.092499732971206,-4.784999847412131,1.7700042724609233,1,0.009909965123584996,-2.0166638056546313,65.75,1.6965238713399062,65.72000122070311,-1.3870939955330819,64.87999725341797,0.009909965123584996
4629,2011-09-07,68.43000030517578,68.48999786376953,66.65000152587889,67.0,1539700.0,0.027477505600330687,1.3741958348305223,0.5742978040193736,84.34296014121134,78.06807104924573,-3.5735959391988814,-6.257415438948932,-5.7600369373114475,-7.6676569817622,12.913092598663969,1.8899993896484233,3.4175205831382556,5.465500450134279,-0.11498580560069627,11.045986705869254,2.6752573222667877,8.25574357800177,-4.907601013183594,98.82357693049919,17.89712567868925,2.7902431278674893,9,-3.075000762939453,-6.060001373291016,-6.965001106262207,-6.615001678466804,0.279998779296875,2,-0.022212430750952694,-1.0306521249820957,66.59999847412111,-2.0166638056546313,65.75,1.6965238713399062,65.72000122070311,-0.022212430750952694
4630,2011-09-08,67.41000366210939,68.34999847412111,67.31999969482422,68.09999847412111,1097200.0,-0.01490569397219843,-1.3678058105986417,-0.4825137515805648,76.41923434174642,79.1834818305749,-2.2492876084690323,-4.700267147926532,-4.759753700918729,-6.538392307016615,11.971332635440332,1.1100006103515625,3.528598257427504,3.9515035629272575,-1.345400296812329,9.248407422666844,1.3030516330574642,6.599955492797051,-3.589548455810565,78.82363676890584,-1.1445863985018008,2.648451929869795,9,-2.055004119873061,-5.040004730224624,-6.645005226135268,-5.690006256103537,2.4099960327148295,3,0.0023734761018083805,1.3741958348305223,68.43000030517578,-1.0306521249820957,66.59999847412111,-2.0166638056546313,65.75,0.0023734761018083805
4631,2011-09-09,67.29000091552734,68.25,66.91000366210939,67.23999786376953,1415700.0,-0.0017801919605813232,-2.7746830002150262,-0.0724687358329924,77.57093038041464,79.72452459609102,-1.6156854053628535,-4.141253775650249,-4.6486924815990704,-6.315735551744069,11.404948063937589,1.3399963378906108,3.5476100653551015,3.4180007934570327,-1.7084451680460262,8.544446754960092,0.8547778127055068,5.981223774208566,-3.1893731497802804,72.97301012614291,-9.454768159366395,2.5632229807515308,9,-1.3500022888183594,-4.920001983642578,-6.590001106262207,-5.635002136230476,1.7099990844726562,4,0.005647157798303493,-1.3678058105986417,67.41000366210939,1.3741958348305223,68.43000030517578,-1.0306521249820957,66.59999847412111,0.005647157798303493
4632,2011-09-12,66.76000213623047,67.58999633789061,66.20999908447266,66.48000335693361,2005400.0,-0.007876337822646295,-2.365816896166694,5.599633811412594,72.28262353109065,79.9515949280068,-0.7174858484650883,-3.2643237615199254,-4.163314842866853,-5.682887125956157,11.69006483488705,1.3799972534179545,3.3855049665768036,2.561501884460455,-2.4179605606002355,7.540964329521145,0.07177066193010262,5.0512331069908,-2.3960121646020553,61.03608673463251,-20.93187692910987,2.489731222530346,9,-0.8200035095214844,-4.390003204345703,-6.145003318786621,-5.190004348754883,2.9799957275390625,0,0.042091034581749565,-2.7746830002150262,67.29000091552734,-1.3678058105986417,67.41000366210939,1.3741958348305223,68.43000030517578,0.042091034581749565
4633,2011-09-13,68.11000061035156,68.29000091552734,66.62000274658203,67.0,1793900.0,0.02022166613126064,1.2721044655276215,3.964305177111918,72.28262353109068,78.4337292807863,-1.8076557124287262,-4.251865733541948,-5.565733794979117,-6.944294006222485,12.235721740604017,1.6699981689453125,3.5037433830656255,3.5430004119873075,-1.4496098768981085,8.535610700872716,1.0466952675446066,6.0393055564300155,-3.498450165194683,83.33344487424877,2.3120374222905156,2.496305144442706,9,-2.170001983642578,-5.160001754760742,-7.752501487731934,-6.7250022888183665,1.779998779296875,1,0.022610496281411985,-2.365816896166694,66.76000213623047,-2.7746830002150262,67.29000091552734,-1.3678058105986417,67.41000366210939,0.022610496281411985
4634,2011-09-14,69.75,70.55999755859375,67.52999877929689,68.31999969482422,1694100.0,0.024078687049654546,-1.0132867965944126,1.2882878548353838,74.30731672631605,77.66380301301177,-3.046943923768012,-5.455662783649842,-7.234697135567494,-8.484307835362202,13.01877603222312,3.029998779296861,3.499274159162006,4.728499794006353,-0.41914510790785187,9.876144695920559,2.154677343049258,7.302322244963456,-4.905742709726354,81.3793599374214,0.8792279361962727,2.5738224509571017,9,-2.7750015258789062,-5.745000839233398,-9.502500534057617,-8.365001678466804,0.9899978637695312,2,-0.019784906859038998,1.2721044655276215,68.11000061035156,-2.365816896166694,66.76000213623047,-2.7746830002150262,67.29000091552734,-0.019784906859038998
4635,2011-09-15,70.62999725341797,70.81999969482422,69.45999908447266,69.97000122070311,929300.0,0.012616448077676923,1.6153834867769505,0.4615355887170448,82.73809755508931,77.91624297293039,-3.3810858191229443,-5.883594097213205,-8.123068847810018,-9.2588260145819,14.5561091232692,1.3600006103515625,3.5116152285350495,5.129997253417969,-0.24145169829637325,10.50144620513231,2.4442727775607977,7.81572172927514,-5.328480741678717,95.87847253252836,11.771992878087872,2.6857244758571692,9,-3.194995880126953,-6.494997024536133,-10.55999755859375,-9.244998931884773,-0.20999908447265625,3,-0.02718389131541976,-1.0132867965944126,69.75,1.2721044655276215,68.11000061035156,-2.365816896166694,66.76000213623047,-0.02718389131541976
4636,2011-09-16,71.13999938964844,71.69999694824219,70.51000213623047,70.80000305175781,2078800.0,0.007220758262252103,-1.5869503922511734,0.5151490630815893,81.98758310592947,78.2074276022718,-3.398832371843085,-5.9272278541353245,-8.637948481321914,-9.65771590416955,15.375142482039411,1.1899948120117188,3.415227872058466,5.150999450683599,-0.4108401277470932,10.712839029114292,2.370079661468253,7.931919239898946,-5.286634559600685,89.79967620225547,4.236036369305822,2.780919789215345,9,-3.2649993896484375,-6.285001754760742,-11.302499771118164,-9.755001068115241,-0.0800018310546875,4,-0.018554957916070647,1.6153834867769505,70.62999725341797,-1.0132867965944126,69.75,1.2721044655276215,68.11000061035156,-0.018554957916070647
4637,2011-09-19,71.72000122070312,72.0,70.54000091552734,70.5999984741211,1114500.0,0.008152963677690028,-1.354841289862117,3.2941612063549055,80.74005120524879,78.07460227979304,-3.4005351236947234,-5.97477895054223,-9.204905477941388,-10.12976899683298,17.08401659385811,1.4599990844726562,3.486545585627411,5.19850120544433,-0.4193925424278433,10.816394953316504,2.3895543315082364,8.007448079380417,-5.165040536472034,94.79555906615029,10.566068597298553,2.8089468739360868,9,-2.615001678466797,-6.30000114440918,-12.000000953674316,-10.335002899169929,-0.80999755859375,0,-0.03792528129402695,-1.5869503922511734,71.13999938964844,1.6153834867769505,70.62999725341797,-1.0132867965944126,69.75,-0.03792528129402695
4638,2011-09-20,70.41999816894531,71.77999877929688,70.08999633789061,71.73999786376953,1449900.0,-0.018126087975895655,1.414286570645412,-1.1785682658837473,72.42550306896263,76.7504403828765,-1.6781566872682134,-4.2151383551197625,-7.8744568634634575,-8.729877434605939,18.748396219581743,1.6900024414062642,3.5130046525097782,3.4694982528686467,-1.9500472099788482,8.889043715716141,0.7597255214449063,6.179270984292387,-3.102731980506576,64.65321253746413,-18.049166369606695,2.709772731423746,9,-1.3149986267089844,-4.904998779296875,-10.617498397827148,-9.034999847412116,-0.220001220703125,1,-0.009656352213250341,-1.354841289862117,71.72000122070312,-1.5869503922511734,71.13999938964844,1.6153834867769505,70.62999725341797,-0.009656352213250341
4639,2011-09-21,69.79000091552734,71.29000091552734,69.76000213623047,70.52999877929688,1045200.0,-0.008946283297345925,-2.8250188351755248,0.5606045718579314,70.27251616284944,76.0674716963324,-0.933078860287452,-3.2309876172791405,-7.227799330897163,-8.010784266084514,19.904187546995832,1.529998779296875,3.5748667709597726,2.5095008850097713,-2.7472319672736916,7.766233737293234,-0.11886554113196723,5.13786731115151,-1.8171519934700342,12.992193390063168,-68.37092377323472,2.628366426141732,9,-0.6850013732910156,-4.275001525878906,-10.09000015258789,-8.405002593994148,6.339996337890625,2,0.0014328481560292872,1.414286570645412,70.41999816894531,-1.354841289862117,71.72000122070312,-1.5869503922511734,71.13999938964844,0.0014328481560292872
4640,2011-09-22,68.61000061035156,69.59999847412111,67.94999694824219,68.66000366210939,1353800.0,-0.01690787060748189,-1.4087431085370814,0.0675718866310132,61.606426096580236,74.29363788701747,0.48616758308774877,-1.7758054972504596,-6.034835479637394,-6.7554690394518815,19.896186233801984,1.8400039672851562,3.5048948828739697,1.0970005035400447,-3.948447906574856,6.1424489136549525,-1.4257237015174127,3.619724708597502,3.3899993896484375,16.296374439098642,-61.30651402101094,2.5227242050574534,9,0.4949989318847656,-3.095001220703125,-8.912501335144043,-7.2250022888183665,7.459999084472656,3,0.031044996858615503,-2.8250188351755248,69.79000091552734,1.414286570645412,70.41999816894531,-1.354841289862117,71.72000122070312,0.031044996858615503
4641,2011-09-23,69.13999938964844,69.5,68.18000030517578,68.56999969482422,862700.0,0.007724803593966323,1.0465097023355394,-11.399298138538109,63.088803816701244,73.27210236319641,0.2751201059263053,-1.9148899430787765,-6.524490225563973,-7.208222409079944,19.89634675762948,1.3199996948242188,3.2242086936132637,1.3164993286132756,-3.2863292281485172,5.9193278853750755,-0.984914949767628,3.617913606994179,2.7790005493164074,29.382754190512433,-46.03519123000275,2.3014142783808995,9,0.17000198364257812,-3.625,-9.255000114440918,-7.7550010681152415,6.910003662109375,4,0.01851314420879957,-1.4087431085370814,68.61000061035156,-2.8250188351755248,69.79000091552734,1.414286570645412,70.41999816894531,0.01851314420879957
4642,2011-09-26,69.36000061035156,69.95999908447266,68.66000366210939,69.41000366210939,1253300.0,0.0031819673509581037,1.2608736034816515,-0.087724699174176,61.20130764853008,72.04084504291191,0.5170916428948402,-1.799492045328094,-6.6814164694506175,-7.348595423719203,20.524285298857997,1.299995422363267,3.1069203410099107,1.26500053405762,-2.9989461022589126,5.528947170374153,-0.8669727841006534,3.3969738522158934,2.479619268798828,36.81469942590327,-34.39393307980879,2.131973318158267,9,0.404998779296875,-3.085000991821289,-9.370000839233398,-7.9750022888183665,7.089996337890625,0,0.024509759707073586,1.0465097023355394,69.13999938964844,-1.4087431085370814,68.61000061035156,-2.8250188351755248,69.79000091552734,0.024509759707073586
4643,2011-09-27,68.55999755859375,70.95999908447266,68.16000366210939,70.37999725341797,1685000.0,-0.01153406927217382,-1.137411293305041,36.397772352751325,50.575718524695525,69.40400079828741,1.5507136624424618,-0.7778929595476995,-5.797642346747139,-6.476320474641248,20.691891965119822,2.799995422363267,2.9760430412610646,0.29899749755858807,-3.7500429211548436,4.34803791627202,-1.7255227117981207,2.323517706915297,3.201829861938478,18.26346963436056,-47.409244612953344,2.0245202093567127,9,1.4150009155273438,-1.8349971771240234,-8.487497329711914,-7.174999237060554,7.760002136230469,1,0.034276636336038724,1.2608736034816515,69.36000061035156,1.0465097023355394,69.13999938964844,-1.4087431085370814,68.61000061035156,0.034276636336038724
4644,2011-09-28,68.80999755859375,70.25,68.73000335693361,69.02999877929689,1320800.0,0.003646441203361217,-7.000200779023131,0.12087981186413749,56.65396068397631,66.50576336816374,1.288892748951156,-0.779607126771765,-5.964397138403783,-6.649146734895268,20.74019094103145,1.69000244140625,2.9838820756310582,0.36599769592285725,-3.4128427640007146,4.144838155846429,-1.5234225340389287,2.255417925884643,2.8755932524926777,28.57142857142857,-33.97388418509261,1.889420229961789,9,1.1650009155273438,-1.9099979400634766,-9.009997367858887,-7.424999237060554,8.550003051757812,2,0.020200544091936834,-1.137411293305041,68.55999755859375,1.2608736034816515,69.36000061035156,1.0465097023355394,69.13999938964844,0.020200544091936834
4645,2011-09-29,67.34999847412111,69.73000335693361,65.58000183105469,69.69999694824219,1545500.0,-0.021217833690945986,2.4439685328521166,10.681751976695042,50.25294079049792,62.97969199978246,2.497314157088823,0.9222082514592955,-4.421249964374297,-5.119041550512598,19.952753154673434,4.1500015258789205,2.865147565264607,-1.2175014495849439,-4.651631890054617,2.216628990884729,-2.934566669819773,0.49956377064988544,4.2608804597084315,32.8995826520529,-27.156549904097545,1.717065220234835,9,1.4400024414062358,-0.23999786376954546,-6.964999198913588,-5.965000152587912,9.550003051757798,3,0.13036375617247464,-7.000200779023131,68.80999755859375,-1.137411293305041,68.55999755859375,1.2608736034816515,69.36000061035156,0.13036375617247464
4646,2011-09-30,66.62999725341797,68.12999725341797,66.05999755859375,66.41999816894531,1475400.0,-0.010690441529553896,-3.4516107861555247,-0.08936137056480337,49.46056078884754,59.50419306462677,2.80530140011723,1.8064998021872896,-3.6250752457979587,-4.341989535769969,20.103915011555777,2.0699996948242188,2.5430947681973066,-1.9830024719238253,-5.279642213589142,1.3136372697414913,-3.6313223427564907,-0.3346826010911599,4.739646596300574,19.51665350193642,-38.74599793995918,1.6483198708326614,9,2.0500030517578125,0.48000335693359375,-5.45749568939209,-5.244998931884773,10.290000915527344,4,0.14167796533898258,2.4439685328521166,67.34999847412111,-7.000200779023131,68.80999755859375,-1.137411293305041,68.55999755859375,0.14167796533898258
4647,2011-10-03,64.97000122070311,66.66999816894531,64.87999725341797,66.33999633789061,1236400.0,-0.024913644021345105,-1.3096740532186562,-6.523814713896458,37.29773772414428,55.60110802631362,3.807518621764814,3.589078005255729,-1.915973385284218,-2.642159593993341,20.317351186337838,1.7900009155273438,1.9664071649929156,-3.603998565673848,-7.057950087832694,-0.1500470435150021,-5.330974326753278,-1.877022804594418,6.168056948268884,1.4803279634790703,-51.39642009435431,1.7269757610794263,10,3.1149978637695455,2.1399993896484517,-3.749999999999986,-3.5850028991699148,12.33999633789064,0,0.17054027432469843,-3.4516107861555247,66.62999725341797,2.4439685328521166,67.34999847412111,-7.000200779023131,68.80999755859375,0.17054027432469843
4648,2011-10-04,67.26000213623047,67.37999725341797,63.75,63.97000122070313,1438100.0,0.03524705052333643,1.056660823933449,-2.4014690813507924,40.43044790578728,52.285322664417826,1.142253439836324,1.4240710113316624,-4.125055165307344,-4.884992778081653,21.14733319748097,3.6299972534179688,1.3959621766652504,-1.3469978332519474,-4.7334907780599735,2.0394951115560787,-3.0402443056559605,0.3462486391520656,3.502572377808278,54.00003286508414,4.533336893228466,1.6932464724040164,10,0.09499740600585938,0.43499755859375,-6.040000915527344,-5.875003814697273,9.729995727539062,1,0.1366338763028585,-1.3096740532186562,64.97000122070311,-3.4516107861555247,66.62999725341797,2.4439685328521166,67.34999847412111,0.1366338763028585
4649,2011-10-05,66.91000366210939,67.63999938964844,65.56999969482422,67.33000183105469,1009900.0,-0.0052036643325134024,2.980794342473994,-0.12765898239210036,35.09618353090492,49.339740157120566,1.1630715833901348,1.7437599355184261,-3.6981480627083556,-4.485071863894262,20.917417484624934,2.0699996948242188,0.773536660749528,-1.6209964752197124,-5.091398751498076,1.8494058010586514,-3.356197613358887,0.11420466291946241,3.2915648908062565,52.842840939971616,8.864941732504597,1.735201138139179,10,0.4449958801269389,0.7849960327148295,-5.4650039672851705,-5.525005340576193,9.46999359130858,2,0.14063660914195464,1.056660823933449,67.26000213623047,-1.3096740532186562,64.97000122070311,-3.4516107861555247,66.62999725341797,0.14063660914195464
4650,2011-10-06,67.56999969482422,67.69000244140625,66.33000183105469,67.01000213623047,1359200.0,0.009863936580361887,2.399988555951859,-1.3333333333333786,35.86698150762426,46.3150932338898,0.3799981585337946,1.155613915974584,-4.250703543061228,-5.080581762991727,20.663188913545486,1.3600006103515625,0.2968822821102606,-0.9690002441406307,-4.429245006481366,2.491244518200105,-2.6991226253110057,0.7611221370297443,2.11544337385817,87.21465959466639,47.00740819728366,1.7301223811703685,10,-0.21500015258789062,0.125,-6.0149993896484375,-6.185001373291023,11.129997253417969,3,0.1448867982794626,2.980794342473994,66.91000366210939,1.056660823933449,67.26000213623047,-1.3096740532186562,64.97000122070311,0.1448867982794626
4651,2011-10-07,67.66999816894531,68.36000061035156,67.01000213623047,67.84999847412111,973200.0,0.0014799241464071855,1.2499888738420848,-0.321430517711197,33.33331240219927,43.21864931763081,0.0553746218531046,1.1442076710349625,-4.178309857989802,-5.1028825797400685,20.581133339504156,1.3499984741210938,-0.14056271676807341,-0.8880016326904325,-4.323454295512235,2.54745103013137,-2.605727964101334,0.8297246987204687,1.5406094542424853,85.03248698369197,49.59336448489028,1.7177263314109044,10,-0.3149986267089844,0.02500152587890625,-5.46000003814698,-6.2849998474121165,10.099998474121094,4,0.13639727510986344,2.399988555951859,67.56999969482422,2.980794342473994,66.91000366210939,1.056660823933449,67.26000213623047,0.13639727510986344
4652,2011-10-10,69.56999969482422,69.61000061035156,67.76999664306639,68.40000152587889,839300.0,0.028077457917692783,1.9440063476562728,-6.499978807272909,46.66667065589495,42.78431066554186,-2.024615878802848,-0.5633660426188669,-5.878997141710741,-6.92420689610374,20.78691605632816,1.94000244140625,-0.33828589534125797,0.8715000152587891,-2.4832337998267064,4.226233830344285,-0.8058668922839587,2.548866922801537,-5.819999694824219,99.31739059110876,64.78225606244959,1.6773669075427444,10,-2.5699996948242188,-1.6949996948242188,-7.0950002670288015,-8.185001373291023,8.720001220703125,0,0.10564896516260736,1.2499888738420848,67.66999816894531,2.399988555951859,67.56999969482422,2.980794342473994,66.91000366210939,0.10564896516260736
4653,2011-10-11,69.65000152587889,69.81999969482422,68.66000366210939,69.44999694824219,558300.0,0.0011499472675808864,3.2962743186537855,0.1709443509787669,49.426231866112786,41.98122968577925,-2.1609919972337934,-0.5502931496435082,-5.728532914073796,-6.89872015073626,20.601450815930967,1.1599960327148295,-0.6168297008848072,0.8745018005370895,-2.4940237109074985,4.2430273119816775,-0.8097609551852116,2.5587645562593906,-5.782801513671863,96.00004308363937,56.3133878903311,1.6842627557222953,10,-2.8650016784667827,-1.775001525878892,-6.95250034332274,-8.265003204345696,6.970001220703139,1,0.10997840437761863,1.9440063476562728,69.56999969482422,1.2499888738420848,67.66999816894531,2.399988555951859,67.56999969482422,0.10997840437761863
4654,2011-10-12,68.37000274658203,69.94000244140625,68.04000091552734,69.84999847412111,1232100.0,-0.01837758436834014,1.2891534148359225,-7.39980926950279,49.02439856468086,41.844724994021796,-1.0616096662705132,0.6545794037803319,-4.173063247290003,-5.508427968325051,19.3340544933867,1.9000015258789062,-0.9224258575826951,-0.33649711608886435,-3.677396363753033,3.0044021315753042,-2.0069467399209486,1.33395250774322,-4.264690747070318,56.50971109749139,13.291621002292075,1.6704496238320825,10,-1.5250015258789062,-0.49500274658203125,-5.402503967285156,-6.8950042724609375,7.680000305175781,2,0.12607861300134915,3.2962743186537855,69.65000152587889,1.9440063476562728,69.56999969482422,1.2499888738420848,67.66999816894531,0.12607861300134915
4655,2011-10-13,68.70999908447266,69.08000183105469,68.05000305175781,68.34999847412111,852900.0,0.004972887585668939,-1.1458498903264773,-0.24324435784024456,48.22460547313298,41.707396625609064,-1.3280621423913317,0.17219494329711438,-4.265031956041639,-5.753077015681903,17.885618939088275,1.029998779296875,-1.0118178456113895,0.09949913024902912,-3.116693039754395,3.3156913002524533,-1.5085969547526759,1.707595215250734,-4.254605658447275,58.02036761699922,12.513027635771778,1.6080960850017116,10,-1.8649978637695312,-0.8349990844726562,-4.847499847412109,-6.340000152587891,6.760002136230469,3,0.11162855874173072,1.2891534148359225,68.37000274658203,3.2962743186537855,69.65000152587889,1.9440063476562728,69.56999969482422,0.11162855874173072
4656,2011-10-14,69.81999969482422,69.84999847412111,68.48000335693361,69.33000183105469,633100.0,0.01615486283134593,3.9818418898858554,1.361102869495243,51.76922828629027,43.31534002140306,-2.1657232428350426,-1.0980655801614319,-5.069662537670354,-6.762702787338171,15.96733742186141,1.3699951171875,-1.1805191401304427,1.2754997253418026,-1.771876700108038,4.322876150791643,-0.24818848738311772,2.799187938066723,-5.035529727875982,94.46993428893884,45.88586118693655,1.5236882127249205,10,-2.9749984741210938,-1.9449996948242188,-5.957500457763672,-7.450000762939453,5.959999084472656,4,0.12718414912964038,-1.1458498903264773,68.70999908447266,1.2891534148359225,68.37000274658203,3.2962743186537855,69.65000152587889,0.12718414912964038
4657,2011-10-17,69.0,71.22000122070312,68.76999664306639,70.0,1547300.0,-0.011744481501122173,-2.356155220885587,-2.040825223822499,51.68971894271269,44.566370136616996,-0.7978539073716462,-0.5188937196732866,-3.9939477758520923,-5.851346675169069,14.09878627788896,2.450004577636733,-1.1791842857302726,0.5915000915527315,-2.0785931996069706,3.2615933827124337,-0.7435465540271196,1.9265467371325826,-3.9061980845842754,30.18864755799419,-21.312447458288386,1.3350466455798493,10,-0.6049995422363281,-1.125,-4.845001220703125,-6.630001068115234,6.3600006103515625,0,0.12710140062415087,3.9818418898858554,69.81999969482422,-1.1458498903264773,68.70999908447266,1.2891534148359225,68.37000274658203,0.12710140062415087
4658,2011-10-18,69.73999786376953,70.12000274658203,68.72000122070311,69.02999877929689,703100.0,0.010724606721297603,-1.105274630718462,-0.709999084472642,53.441899365308316,46.604783007106256,-1.2841067921721674,-1.3833738509929674,-4.4372795834217555,-6.497791338053389,12.50927914523759,1.4000015258789205,-1.0836197833514802,1.3654979705810604,-1.2124768732754063,3.943472814437527,0.07651054865281992,2.654485392509301,-4.156100003930817,53.45901839931479,-0.903590466828355,1.2889874219282367,10,-0.964996337890625,-1.8649978637695312,-5.584999084472656,-7.369998931884766,4.680000305175781,1,0.1225982694817318,-2.356155220885587,69.0,3.9818418898858554,69.81999969482422,-1.1458498903264773,68.70999908447266,0.1225982694817318
4659,2011-10-19,69.88999938964844,71.19999694824219,69.62999725341797,69.62999725341797,754300.0,0.0021508679448474233,-11.076821502978374,0.3662006640805566,60.409848931602376,49.33176827643716,-1.0805762156773113,-1.6079395176863613,-4.362705563390747,-6.552417640919039,11.318074827353742,1.5699996948242188,-0.6437888730303172,1.5104995727539006,-1.0793948977107704,4.1003940432185715,0.215552337521558,2.805446807986243,-3.855213260940573,58.044082041309466,0.9266177417062522,1.2949472352323357,10,-0.7749977111816406,-2.0149993896484375,-5.445000648498535,-7.520000457763672,5.620002746582031,2,0.0962942254357837,-1.105274630718462,69.73999786376953,-2.356155220885587,69.0,3.9818418898858554,69.81999969482422,0.0962942254357837
4660,2011-10-20,70.73999786376953,70.91000366210938,69.58000183105469,70.13999938964844,873600.0,0.012161947081759328,1.829760812927627,2.3076674785058247,66.66668729224887,53.03547659755378,-1.6021002154070203,-2.413946365906753,-4.89431579443675,-7.307836158401585,11.44216225593196,1.3300018310546875,-0.3607259672645,2.2539981842041072,-0.542723750197311,5.0507201186055255,0.855637217003391,3.6523591514048235,-4.290394527702048,82.48161565085181,19.756610505514075,1.3983609672007107,10,-1.2449989318847656,-2.8649978637695312,-5.249999046325684,-7.334999084472656,4.9900054931640625,3,0.07506368883717296,-11.076821502978374,69.88999938964844,-1.105274630718462,69.73999786376953,-2.356155220885587,69.0,0.07506368883717296
4661,2011-10-21,70.41999816894531,71.44000244140625,69.76999664306639,71.44000244140625,1543900.0,-0.004523603399599674,2.274507457327956,-1.7000114441209009,74.79527657447534,56.16087725517383,-0.9509976880425484,-2.100847096194414,-4.301116361639998,-6.88441712468709,11.669117355865243,1.670005798339858,0.046361818328279014,1.8699985504150334,-1.0457867708863802,4.785783871716447,0.4121058897643337,3.327891211065733,-3.5887630021069725,62.499859753840134,-7.642862414567041,1.4578926606507052,10,-0.6799964904785156,-2.5449981689453125,-4.634997367858887,-6.884998321533203,5.5,4,0.07171262685412594,1.829760812927627,70.73999786376953,-11.076821502978374,69.88999938964844,-1.105274630718462,69.73999786376953,0.07171262685412594
4662,2011-10-24,71.05999755859375,71.86000061035156,70.30999755859375,70.30999755859375,1461700.0,0.009088318748788016,-3.1333414713541665,-0.7352910377429055,70.3426125071578,58.484919548623274,-1.5169359844392005,-2.747840047136833,-4.693854232734566,-7.417503077796397,11.725109977139061,1.5500030517578125,0.4425559478947463,2.4249980926513643,-0.682990180738912,5.532986366041641,0.8710039559562262,3.9789922293465025,-3.7678856642986176,74.52219085152818,2.2409662209727514,1.5539941366951395,10,-1.1099967956542969,-3.18499755859375,-4.694998741149902,-7.084999084472656,6.180000305175781,0,0.06642276080591136,2.274507457327956,70.41999816894531,1.829760812927627,70.73999786376953,-11.076821502978374,69.88999938964844,0.06642276080591136
4663,2011-10-25,70.91000366210938,71.7699966430664,70.29000091552734,70.91000366210938,882900.0,-0.002110806383868735,-1.3870793084353659,0.0,71.88187606636419,61.02463927103253,-1.3068433455957944,-2.543151308333279,-4.3096851716290985,-7.150961925457153,11.252002138670663,1.4799957275390625,0.889958428401215,2.157503890991208,-1.1120349508806981,5.427042732863114,0.522734470055255,3.792273311927161,-3.0697451218874647,58.33344487424878,-15.728864651556343,1.6347694209359542,10,-0.9550018310546875,-3.1050033569335938,-3.6475038528442383,-6.785003662109375,6.7899932861328125,1,0.06275555941932676,-3.1333414713541665,71.05999755859375,2.274507457327956,70.41999816894531,1.829760812927627,70.73999786376953,0.06275555941932676
4664,2011-10-26,70.19999694824219,72.12000274658203,69.13999938964844,72.0999984741211,1521000.0,-0.010012786309395949,2.072152461253495,-100.0,64.30902469052788,62.81179696185419,-0.34637857345586553,-1.8168192543784585,-3.3663463558634845,-6.326235642931273,10.430467973757354,2.9800033569335938,0.9999828181935015,1.3779972076415987,-1.9551627376726515,4.711157152955849,-0.28858276501551927,3.0445771802987167,-1.8773693596047138,35.57034780271125,-35.306939723546655,1.6665799726571249,10,0.100006103515625,-2.264995574951172,-2.8899974822998047,-6.0749969482421875,6.8300018310546875,2,0.060113980116188515,-1.3870793084353659,70.91000366210938,-3.1333414713541665,71.05999755859375,2.274507457327956,70.41999816894531,0.060113980116188515
4665,2011-10-27,76.12999725341797,76.87999725341797,73.97000122070312,74.37999725341797,3004100.0,0.08447294249240378,-1.2645953439769158,-0.9210518918875509,78.16245331312379,65.74437752039125,-5.714059305465142,-7.436596016114208,-9.002191852645637,-12.114970392053635,11.776252107592992,6.680000305175781,1.21843633349512,6.868997573852539,2.277061660798452,11.460933486906626,4.5730296173254885,9.16496553037959,-7.275737142668262,90.31007484497243,20.346611193432793,2.2959679565270443,10,-3.329998016357422,-5.814998626708984,-8.819997787475586,-12.004997253417969,3.4000015258789062,3,-0.008143900427628914,2.072152461253495,70.19999694824219,-1.3870793084353659,70.91000366210938,-3.1333414713541665,71.05999755859375,-0.008143900427628914
4666,2011-10-28,76.06999969482422,77.3499984741211,75.70999908447266,75.75,1564900.0,-0.0007880935341956219,-7.199965667855576,0.18285696847098215,74.65858729930866,68.29647400445747,-5.223580700353168,-6.991577524241038,-8.652343179334878,-11.904159374215283,13.246526690858968,1.6399993896484375,1.5703002991187702,6.336999893188477,1.0030464186159804,11.670953367760973,3.6700231559022285,9.003976630474725,-6.930000305175781,84.40927013356553,17.408756187457456,2.6669767372862467,10,-3.0349998474121094,-5.520000457763672,-8.760000228881836,-11.944999694824219,3.470001220703125,4,-0.004469519380236764,-1.2645953439769158,76.12999725341797,2.072152461253495,70.19999694824219,-1.3870793084353659,70.91000366210938,-0.004469519380236764
4667,2011-10-31,76.05000305175781,77.29000091552734,75.5,75.66999816894531,863300.0,-0.0002628716070280923,-3.9722163353537066,1.1875163912929452,74.39027297790331,70.62407107252358,-4.580010294505016,-6.428527801519621,-8.327402655567909,-11.745346870746502,14.109472922638075,1.7900009155273438,1.949272160496804,5.763003158569333,0.21469690248734707,11.31130941465132,2.98885003052834,8.537156286610326,-5.432203826904299,84.16570563543758,19.972829295667694,2.774153128040992,10,-2.805004119873047,-5.500003814697266,-8.637502670288086,-11.925003051757812,2.9699935913085938,0,-0.0017094658460963252,-7.199965667855576,76.06999969482422,-1.2645953439769158,76.12999725341797,2.072152461253495,70.19999694824219,-0.0017094658460963252
4668,2011-11-01,76.44999694824219,77.18000030517578,74.13999938964844,74.13999938964844,1410500.0,0.005259617099714564,-1.6320382064628636,6.0788628332797945,83.00655916934227,73.13481665449467,-4.389721022360462,-6.4346363904138,-8.436340639101815,-11.994327106470223,14.146109379446942,3.0400009155273438,2.2374051478510353,5.703497314453131,-0.2933369912241943,11.700331620130456,2.705080161614461,8.7019144672918,-4.620401858520509,89.0377390226382,22.88682519742406,2.998417152838665,11,-3.204998016357422,-5.899997711181641,-8.429997444152832,-12.324996948242188,2.470001220703125,1,0.010333563728749162,-3.9722163353537066,76.05000305175781,-7.199965667855576,76.06999969482422,-1.2645953439769158,76.12999725341797,0.010333563728749162
4669,2011-11-02,76.31999969482422,77.06999969482422,75.91000366210938,77.0199966430664,716200.0,-0.001700421956929321,1.8999790192450743,-0.3030293021903982,81.6293060475877,74.79732984953233,-3.633847064095278,-5.864179171019316,-8.054318254049065,-11.716211436365171,14.356599036135165,1.1599960327148438,2.6246210361664026,5.103000259399408,-1.099501839272932,11.305502358071749,2.001749210063238,8.204251308735579,-3.4967319959106504,69.5266385718123,2.2503022228062832,3.1012510493361685,11,-3.075000762939453,-5.770000457763672,-7.970000267028809,-12.194999694824219,4.720001220703125,2,0.018081725090881573,-1.6320382064628636,76.44999694824219,-3.9722163353537066,76.05000305175781,-7.199965667855576,76.06999969482422,0.018081725090881573
4670,2011-11-03,77.36000061035156,77.48999786376953,75.58000183105469,76.44999694824219,1042400.0,0.013626846431943562,2.264955592941821,-1.3000108991825614,81.52178558693151,75.54471973980523,-4.063352128670971,-6.464573966109981,-8.84983613818305,-12.609803628692362,14.671585238944363,1.9099960327148438,2.996199507069946,5.653501129150385,-0.8738672255474427,12.180869483848213,2.3898169518014782,8.917185306499292,-3.7219213719006348,96.11948320507594,30.949378574018766,3.263684177348911,11,-4.045001983642578,-6.740001678466797,-8.922501564025879,-13.235000610351562,3.5699996948242188,3,-0.004265794059605144,1.8999790192450743,76.31999969482422,-1.6320382064628636,76.44999694824219,-3.9722163353537066,76.05000305175781,-0.004265794059605144
4671,2011-11-04,76.9000015258789,77.44000244140625,75.95999908447266,76.80000305175781,877000.0,-0.0059462135579546604,1.5084796172372548,0.10988799087829908,84.05177998635915,77.06796057082761,-2.891580199449564,-5.562841156271887,-8.112453521998177,-12.002827926875426,15.459494994579073,1.4800033569335938,3.289372938596131,4.732001876831049,-1.8980814968743687,11.362085250536467,1.4169601899783402,8.047043563683758,-2.491538562364255,82.38816099623996,12.264666003862914,3.3150416868527106,11,-3.585002899169922,-6.280002593994141,-8.950000762939453,-12.775001525878906,2.0100021362304688,4,0.03420022368312825,2.264955592941821,77.36000061035156,1.8999790192450743,76.31999969482422,-1.6320382064628636,76.44999694824219,0.03420022368312825
4672,2011-11-07,76.91999816894531,76.91999816894531,75.88999938964844,76.69999694824219,1447700.0,0.0002600343650145387,8.363573311138854,2.2000457770656903,82.99637953776171,78.30290540098288,-2.227125742810884,-5.27438141908857,-7.881353144175648,-11.89340006718453,17.0510034232956,1.029998779296875,3.460403179185164,4.384498596191406,-2.4508782442782433,11.219875436661056,0.9668101759565815,7.802187016426231,-1.8952282253796824,82.98507598652671,10.30941513760709,3.417688420234825,11,-3.604999542236328,-6.299999237060547,-9.02499771118164,-12.794998168945312,1.660003662109375,0,0.034061398972313084,1.5084796172372548,76.9000015258789,2.264955592941821,77.36000061035156,1.8999790192450743,76.31999969482422,0.034061398972313084
4673,2011-11-08,77.30999755859375,77.87000274658203,76.38999938964844,77.47000122070312,940400.0,0.0050701949939189195,2.083318763410951,-0.7272853377722291,83.36336155025187,80.42005394095222,-1.803468605642891,-5.334596677308582,-8.052778207260644,-12.163965296496414,18.812166075729515,1.4800033569335938,3.618735371874976,4.391498184204096,-2.619279138799868,11.40227550720806,0.8861095227021138,7.896886845706078,-1.792182030987334,75.54563475537638,0.977076415553995,3.505388661501984,11,-1.3899955749511719,-6.499996185302734,-9.71249771118164,-13.18499755859375,1.6399993896484375,1,0.022118731580306195,8.363573311138854,76.91999816894531,1.5084796172372548,76.9000015258789,2.264955592941821,77.36000061035156,0.022118731580306195
4674,2011-11-09,76.98999786376953,77.98999786376953,76.19000244140625,76.41999816894531,2348600.0,-0.004139176108260645,-2.4951667740716874,-3.56241655540721,79.5090234501639,80.56967284506779,-0.4682606051519258,-4.570003434483397,-7.510514786322091,-11.740827503204144,20.423179153878536,1.7999954223632812,3.8635559213288246,3.640498733520502,-3.2517594141997392,10.532756881240743,0.19436965966038144,7.086627807380623,-1.0999984741210938,58.50615576020235,-14.439280917729931,3.446129073860118,11,-0.9249992370605469,-5.209999084472656,-9.464998245239258,-12.864997863769531,2.8899993896484375,2,0.025068195333513676,2.083318763410951,77.30999755859375,8.363573311138854,76.91999816894531,1.5084796172372548,76.9000015258789,0.025068195333513676
4675,2011-11-10,76.37999725341797,77.3499984741211,76.19000244140625,77.3499984741211,1066300.0,-0.007923115044514373,1.391741387446909,-1.7017574386636507,77.38974700240733,80.87313503430097,0.20219480331896023,-3.5372816615719387,-6.672051737262507,-11.042164201371065,22.121253380602372,1.1599960327148438,4.135028477045296,2.646998214721677,-4.007763766621451,9.301760196064805,-0.6803827759498802,5.974379205393234,1.6100006103515625,23.33324856222139,-48.82947368788409,3.3273809906715615,11,-0.3149986267089844,-4.219997406005859,-8.854997634887695,-12.254997253417969,2.5900039672851562,3,0.06101078593454434,-2.4951667740716874,76.98999786376953,2.083318763410951,77.30999755859375,8.363573311138854,76.91999816894531,0.06101078593454434
4676,2011-11-11,78.69999694824219,78.98999786376953,76.95999908447266,77.22000122070312,750200.0,0.03037444066837014,-1.029998779296875,-1.5257668711656442,80.41405317015153,81.54244394455078,-1.9059366090129402,-5.43664345062146,-8.75899997527388,-13.256076662182465,24.217174762872297,2.6100006103515625,4.656638335191673,4.522998046875003,-2.2169005575758405,11.262896651325846,1.1530487446495812,7.8929473491004245,-2.5099945068359375,90.64512715253629,18.00504378354232,3.3699493022254186,11,-2.134998321533203,-5.6999969482421875,-11.174997329711914,-14.574996948242188,2.6100006103515625,4,0.02833549483362985,1.391741387446909,76.37999725341797,-2.4951667740716874,76.98999786376953,2.083318763410951,77.30999755859375,0.02833549483362985
4677,2011-11-14,77.7699966430664,78.98999786376953,77.43000030517578,78.75,501600.0,-0.011817031019548896,1.1369842970240116,-0.6621663419009619,75.71213938355126,80.73195285724066,-0.789300756588915,-4.022146769367922,-7.602916980177696,-12.240925799226375,25.640957847093805,1.55999755859375,4.382738201757405,3.1544979095458956,-3.3024409249328954,9.611436744024687,-0.07397150769349992,6.382967326785291,-1.5799942016601562,56.42845659821091,-17.27687816935677,3.2284694172393973,11,-0.4849967956542969,-4.3899993896484375,-10.244997024536133,-13.644996643066406,2.94000244140625,0,0.014658699604619407,-1.029998779296875,78.69999694824219,1.391741387446909,76.37999725341797,-2.4951667740716874,76.98999786376953,0.014658699604619407
4678,2011-11-15,78.29000091552734,78.5199966430664,77.30999755859375,77.51000213623047,624100.0,0.006686438149760443,-1.050832115655671,-0.7959143953725545,80.76050348254665,80.63541923890276,-1.1408219767046432,-4.077836317056807,-7.913536916072928,-12.66231098428075,27.138306001226496,1.2099990844726562,4.246547811352372,3.247002029418951,-2.978811985899256,9.472816044737158,0.13409502175984755,6.359909037078054,-2.0439985656738315,75.0000681197054,-3.383303122473066,3.1129070076591008,11,-1.0050010681152344,-4.775001525878906,-10.852500915527344,-14.165000915527344,1.8199996948242188,1,0.0037041884293786964,1.1369842970240116,77.7699966430664,-1.029998779296875,78.69999694824219,1.391741387446909,76.37999725341797,0.0037041884293786964
4679,2011-11-16,76.62000274658203,77.86000061035156,76.37999725341797,77.75,760300.0,-0.021330925398087452,1.192600044080996,-1.4487166947063657,52.75594132650434,77.43921432107751,0.6439221938381081,-1.9792697149435128,-6.1082383383950685,-10.908790369211488,27.86027436652818,1.910003662109375,4.078997445234975,1.2405036926269588,-4.522947408644427,7.003954793898345,-1.641221858008734,4.122229243262652,-0.31912048645020263,15.357178863272852,-58.97631827486336,2.8817255506356942,11,0.8199958801269531,-3.1050033569335938,-9.290002822875977,-12.495002746582031,4.930000305175781,2,0.0304097379031234,-1.050832115655671,78.29000091552734,1.1369842970240116,77.7699966430664,-1.029998779296875,78.69999694824219,0.0304097379031234
4680,2011-11-17,76.05000305175781,77.0,75.26000213623047,76.6500015258789,876300.0,-0.007439306635232956,1.6769292165757983,0.5309733915779382,49.893634721912214,73.64386484725009,1.127081628001605,-1.0446188239631056,-5.373889508461218,-10.267155371585275,28.351448151679325,1.7399978637695312,3.7578671479334105,0.40500373840332315,-4.9320030591636055,5.742010535970252,-2.263499660380134,3.0735071371867804,2.9399948120117188,21.1796734697217,-49.73622552573439,2.6685033987834625,11,1.0749969482421875,-2.5300025939941406,-8.69000244140625,-11.925003051757812,5.649993896484375,3,0.05036152594305032,1.192600044080996,76.62000274658203,-1.050832115655671,78.29000091552734,1.1369842970240116,77.7699966430664,0.05036152594305032
4681,2011-11-18,75.47000122070312,76.05000305175781,75.08999633789062,75.95999908447266,1324900.0,-0.007626585243658113,1.8656668830207586,0.8166651831695129,47.08834172363184,69.65408286790232,1.6571757362539472,-0.07049964179624624,-4.6290210520307085,-9.611936486082627,28.54926383869161,0.9600067138671875,3.4508119403568145,-0.4274982452392635,-5.168187918122769,4.313191427644242,-2.797843081681009,1.942846591202482,3.445396728515618,9.743711131673518,-57.03845075716366,2.3703448364417525,11,1.5699958801269531,-1.7350006103515625,-8.110000610351562,-11.345001220703125,5.5,4,0.046376042710860155,1.6769292165757983,76.05000305175781,1.192600044080996,76.62000274658203,-1.050832115655671,78.29000091552734,0.046376042710860155
4682,2011-11-21,75.77999877929688,75.9800033569336,74.52999877929688,75.02999877929688,1064300.0,0.004107560005030431,1.5217270158026723,-1.5306189178668743,46.6058839898584,65.56991869452527,1.3057801496022279,-0.009229001889465849,-4.750064535034383,-9.858680914966385,28.39920211647009,1.4500045776367188,3.0620186755176633,-0.35350074768066975,-4.514740931261173,3.8077394358998333,-2.4341208394709213,1.7271193441095818,2.9823831054687417,31.328337575075004,-31.29037478913152,2.0806200917902533,11,0.9799995422363281,-1.9249992370605469,-8.419998168945312,-11.654998779296875,5.209999084472656,0,0.07297438464472061,1.8656668830207586,75.47000122070312,1.6769292165757983,76.05000305175781,1.192600044080996,76.62000274658203,0.07297438464472061
4683,2011-11-22,75.36000061035156,76.0999984741211,75.05999755859375,76.06999969482422,726800.0,-0.005542335388108444,1.7013128560812485,-0.9466654459635416,45.27559321193881,61.766204223611375,1.5869690853400584,0.8023839878243564,-4.185618026496456,-9.388406682286316,28.283169729036473,1.0400009155273438,2.6553125534521484,-0.9959987640380916,-4.385576823251299,2.3935792951751154,-2.690787793644702,0.698790265568519,3.148438288085927,24.92496620615392,-35.29894621252377,1.6947890296066068,11,1.3999977111816406,-1.5050010681152344,-7.225000381469727,-11.235000610351562,4.589996337890625,1,0.07099254817928191,1.5217270158026723,75.77999877929688,1.8656668830207586,75.47000122070312,1.6769292165757983,76.05000305175781,0.07099254817928191
4684,2011-11-23,74.41999816894531,75.33000183105469,74.1500015258789,74.8499984741211,866000.0,-0.01247349301742351,-1.4330063945760152,0.6056350135932346,35.38765827584743,57.09930547621583,2.3736991332054913,2.1868704140430566,-3.1619821150716376,-8.40036944690992,28.85422086265655,1.2099990844726562,2.248187658194041,-2.147001266479492,-4.174974147240505,-0.11902838571847951,-3.1609877068599985,-1.1330148260989858,3.8497343223437355,9.473571495495978,-44.30091376358881,1.0139864403805086,11,2.1500015258789062,-0.3549995422363281,-6.094997406005859,-10.294998168945312,3.7300033569335938,2,0.0764579761005777,1.7013128560812485,75.36000061035156,1.5217270158026723,75.77999877929688,1.8656668830207586,75.47000122070312,0.0764579761005777
4685,2011-11-25,75.51000213623047,75.58999633789062,73.9000015258789,74.06999969482422,1088600.0,0.014646654046008845,1.1125056028686688,-3.3488405102819327,43.49860115903965,52.997588586092284,1.282138878217836,1.1046735990353795,-4.182331612049623,-9.430083747702653,27.47068857856412,1.6899948120117188,1.799854953639155,-1.0259975433349666,-3.100517358941957,1.0485222722720238,-2.0632574511384547,0.011262364468521469,2.4301518778257645,73.18194744033458,22.075682248743277,1.0372599078034923,11,0.93499755859375,-1.4450035095214844,-7.01500129699707,-10.805002212524414,3.8299942016601562,4,0.07998941523839909,-1.4330063945760152,74.41999816894531,1.7013128560812485,75.36000061035156,1.5217270158026723,75.77999877929688,0.07998941523839909
4686,2011-11-28,75.7300033569336,77.08999633789062,75.38999938964844,76.95999908447266,941300.0,0.0029135374715818507,1.281890054071768,-0.8541622515152799,44.536299150538575,49.53360633797976,0.6666441895510502,0.9042563885746802,-4.3451272133804935,-9.589021628483465,26.17785836375789,1.6999969482421875,1.4313077968033667,-0.7889965057373018,-2.8850553850439837,1.30706237356938,-1.83702594539065,0.2590329339160462,1.806135408304911,57.36692185717464,9.867914001115658,1.0480294396533438,11,0.4799957275390625,-1.6650047302246094,-7.045003890991211,-11.005002975463867,4.680000305175781,0,0.07883260698102168,1.1125056028686688,75.51000213623047,-1.4330063945760152,74.41999816894531,1.7013128560812485,75.36000061035156,0.07883260698102168
4687,2011-11-29,75.91999816894531,76.7699966430664,75.48999786376953,75.62000274658203,801600.0,0.0025088446268282105,-3.5713818612825436,-0.24389956456475084,43.49860115903965,45.39339496870121,0.20856246500834175,0.7420688087927516,-4.493227247022901,-9.710639885233576,24.967568561019537,1.279998779296875,1.1151267209215234,-0.5925014495849581,-2.695479206965828,1.510476307795912,-1.6439903282753932,0.45898742910547696,1.2525268723572367,63.32288176332575,18.57136344954195,1.0514888786904337,11,-0.039997100830078125,-1.8549995422363281,-7.112497329711914,-11.194997787475586,3.94000244140625,1,0.06651742852416831,1.281890054071768,75.7300033569336,1.1125056028686688,75.51000213623047,-1.4330063945760152,74.41999816894531,0.06651742852416831
4688,2011-11-30,77.23999786376953,77.66999816894531,76.37999725341797,77.0,1086000.0,0.01738671926580948,1.3454594635834622,0.8000050863406323,51.0692897681291,45.205989239992846,-1.4260029404281624,-0.5435810902436344,-5.713220476311079,-10.937925969949589,24.80421440284029,1.75,0.5281379997630751,0.6879981994628963,-1.439569743364146,2.8155661422899385,-0.3757857719506177,1.7517821708764103,-3.339996337890625,88.59414620523292,43.69953109028462,1.063783971413519,11,-1.4549980163574219,-3.174999237060547,-8.327497482299805,-12.23499870300293,3.160003662109375,2,0.04854997544942963,-3.5713818612825436,75.91999816894531,1.281890054071768,75.7300033569336,1.1125056028686688,75.51000213623047,0.04854997544942963
4689,2011-12-01,77.69999694824219,78.26000213623047,76.91999816894531,77.30999755859375,641000.0,0.005955451802108769,-1.2906086570940438,1.6250119210350638,55.719235659020306,45.85327823300486,-1.9184384172022817,-0.9432544695727216,-6.045496147269731,-11.305108117407201,24.737102367281594,1.3400039672851562,0.038352695825409455,1.0789974212646456,-1.105635250544779,3.2636300930740703,-0.013318914640066737,2.171313757169358,-3.724595489501951,87.15584611023424,37.900760029093576,1.0923163359047128,12,-1.6199951171875,-3.634998321533203,-8.819995880126953,-12.279996871948242,3.2000045776367188,3,0.028957530094869677,1.3454594635834622,77.23999786376953,-3.5713818612825436,75.91999816894531,1.281890054071768,75.7300033569336,0.028957530094869677
4690,2011-12-02,77.02999877929688,78.23999786376953,77.02999877929688,78.0999984741211,609000.0,-0.008622885395885072,-1.261681176780965,-2.743593254822176,41.55713714859655,45.23869994688983,-1.2234697648641628,-0.31541850138526684,-5.214885865232375,-10.54045652889286,24.497144889333903,1.2099990844726562,-0.6155289714958343,0.425499343872076,-1.7405378965496965,2.5915365842938485,-0.6575192763388173,1.5085179640829693,-2.8832132934570325,57.14278119076924,12.581148733282035,1.0830186202108885,12,-0.9499969482421875,-0.5849990844726562,-7.912496566772461,-11.454998016357422,4.349998474121094,4,0.014539825578746557,-1.2906086570940438,77.69999694824219,1.3454594635834622,77.23999786376953,-3.5713818612825436,75.91999816894531,0.014539825578746557
4691,2011-12-05,79.52999877929688,80.66999816894531,78.1500015258789,78.33000183105469,1288500.0,0.032454888220404765,-2.2307699831761805,-1.121492794854792,57.678893005389185,46.46903428194881,-3.449775141825185,-2.7492380835139443,-7.538998118704313,-12.919926180950398,24.62157773482299,3.6399993896484375,-0.6318715622706463,2.793999481201169,0.26371811758167496,5.324280844820663,1.528858799391429,4.059140163010909,-5.218684627441405,77.99229107169421,33.48873824034709,1.2651406818097446,12,-2.2449989318847656,-2.2449989318847656,-7.972499847412109,-11.575000762939453,2.2900009155273438,0,-0.0023890663186544314,-1.261681176780965,77.02999877929688,-1.2906086570940438,77.69999694824219,1.3454594635834622,77.23999786376953,-0.0023890663186544314
4692,2011-12-06,79.54000091552734,80.41999816894531,79.44000244140625,80.0,827000.0,0.00012576557756815987,-1.9697018738367993,-0.38333354526149815,55.70776414782775,47.62816438593647,-3.207650131219623,-2.6908535513699405,-7.376462240391504,-12.798535894536812,24.80634988756999,0.9799957275390625,-0.5664834906933436,2.673001480102542,-0.15156692538643313,5.497569885591517,1.2607172773580544,4.085285682847029,-4.84716572264648,73.65974330382946,31.65002875655594,1.4122842027444904,12,-2.2550010681152344,-2.2550010681152344,-7.747501373291016,-11.35000228881836,2.05999755859375,1,0.010937927289012661,-2.2307699831761805,79.52999877929688,-1.261681176780965,77.02999877929688,-1.2906086570940438,77.69999694824219,0.010937927289012661
4693,2011-12-07,79.0199966430664,79.4000015258789,78.47000122070312,79.02999877929688,825900.0,-0.00653764478847807,1.4799755861858501,0.021743817690279138,62.244863005700246,50.612298244809004,-2.3622986737409235,-2.1462091558691156,-6.660614653108112,-12.134618324465308,24.30677187559866,1.0699996948242188,-0.4208900471107313,2.0674972534179688,-0.9127652398833277,5.047759746719265,0.5773660067673205,3.557628500068617,-3.968531671621676,55.99995930989583,10.180223340754182,1.49013124665065,12,-1.7349967956542969,-1.7349967956542969,-7.12249755859375,-10.829998016357422,3.2800064086914062,2,0.010630270855103374,-1.9697018738367993,79.54000091552734,-2.2307699831761805,79.52999877929688,-1.261681176780965,77.02999877929688,0.010630270855103374
4694,2011-12-08,78.91999816894531,79.66000366210938,78.4000015258789,78.41000366210938,886800.0,-0.0012654831481806461,-3.7547359935509874,-50.98855835240275,65.38046384747102,53.04361632130138,-1.7398060076075978,-1.9965715402253892,-6.369956470543272,-11.892381744120357,23.982436504212732,1.2600021362304688,-0.27797928318477716,1.8709987640380916,-1.2366397628220938,4.978637290898277,0.3171795006079918,3.4248180274681914,-3.5314212056505454,51.92306886158515,2.863160197974892,1.5538192634300934,12,-0.8899993896484375,-1.6349983215332031,-7.022499084472656,-9.969999313354492,4.760002136230469,3,0.018753210735830583,1.4799755861858501,79.0199966430664,-1.9697018738367993,79.54000091552734,-2.2307699831761805,79.52999877929688,0.018753210735830583
4695,2011-12-09,81.04000091552734,81.23999786376953,79.05999755859375,79.27999877929688,995900.0,0.026862681142537648,1.0185225085212724,3.4510217514884958,75.62096728345193,56.49746833606952,-3.3446061974895827,-3.952189031751658,-8.223666566085853,-13.848870063191669,23.869081833528604,2.3199996948242188,-0.010787606370143976,3.7580013275146484,0.1959948191351799,7.320007835894117,1.9769980733249213,5.539004581704376,-5.334538679893541,93.52759918224646,37.86298071216761,1.7810032541897323,12,-2.6750030517578125,-3.470001220703125,-9.142501831054688,-11.64000129699707,3.7399978637695312,4,-0.0017275344035887485,-3.7547359935509874,78.91999816894531,1.4799755861858501,79.0199966430664,-1.9697018738367993,79.54000091552734,-0.0017275344035887485
4696,2011-12-12,80.93000030517578,81.11000061035156,80.0999984741211,80.58999633789062,1273300.0,-0.001357361909043231,1.8857015182395833,0.19318383784088397,74.13307744725032,59.90129903475959,-2.7037429482654716,-3.86470140550756,-7.819949801250928,-13.574494348345738,23.067015954186314,1.0100021362304688,0.48646616234432827,3.5365005493164006,-0.33827689644773784,7.411277995080539,1.5991118264343243,5.473889272198477,-4.78177521929112,89.0845789320983,29.08820503819311,1.9373887228820725,12,-2.1200027465820312,-3.3600006103515625,-8.962501525878906,-11.285001754760742,1.3499984741210938,0,0.00556032307605725,1.0185225085212724,81.04000091552734,-3.7547359935509874,78.91999816894531,1.4799755861858501,79.0199966430664,0.00556032307605725
4697,2011-12-13,78.91000366210938,81.20999908447266,78.56999969482422,81.0999984741211,939100.0,-0.02495980026503497,1.1908744693446625,-6.441086054078313,64.46618506778158,61.3898429569432,-0.2402787412219567,-1.8497572562968116,-5.470138929214642,-11.404830441032658,21.791029770831123,2.6399993896484375,0.7973349977504682,1.4595035552978572,-2.4717231073927053,5.39073021798842,-0.506109776047424,3.4251168866431385,-2.354436753993923,17.957844854450304,-44.554999110401525,1.9656133313452808,12,0.16999435424804688,-1.3400039672851562,-6.9425048828125,-9.055004119873047,2.3499984741210938,1,0.036877403341347925,1.8857015182395833,80.93000030517578,1.0185225085212724,81.04000091552734,-3.7547359935509874,78.91999816894531,0.036877403341347925
4698,2011-12-14,78.58000183105469,79.18000030517578,77.69000244140625,78.8499984741211,980500.0,-0.0041820024805441225,2.204295429748066,0.12328643044518842,67.8387751095989,62.73645845145194,0.3350233344431217,-1.5778104807672548,-4.881182333195767,-10.923485153174298,20.336441601389577,1.4899978637695312,1.1019868151946213,1.1150016784667969,-2.8313727298268674,5.061376086760461,-0.8581855256800281,3.088188882613622,-1.6496804464869115,25.070437669915428,-42.327663905148775,1.9731872041468317,12,0.5549964904785156,-1.0100021362304688,-6.6125030517578125,-8.72500228881836,3.2299957275390625,2,0.0384321274204007,1.1908744693446625,78.91000366210938,1.8857015182395833,80.93000030517578,1.0185225085212724,81.04000091552734,0.0384321274204007
4699,2011-12-15,78.94999694824219,79.48999786376953,78.55999755859375,78.94999694824219,912700.0,0.0047085149982941665,-1.3846198990570837,-0.0,65.72210440280432,65.42145481303058,0.17990658943918447,-1.8596430437812757,-4.9713010003500955,-11.139247186590922,19.672990971362342,0.9300003051757812,1.445217964279479,1.368497085571292,-2.610279196218329,5.347273367360913,-0.6208910553235256,3.3578852264661094,-1.6749014453382642,35.492848776608895,-29.8858844815355,1.9893881408948133,12,0.5150032043457031,-1.3799972534179688,-5.584995269775391,-8.90499496459961,3.6200027465820312,3,0.04243199788483598,2.204295429748066,78.58000183105469,1.1908744693446625,78.91000366210938,1.8857015182395833,80.93000030517578,0.04243199788483598
4700,2011-12-16,79.87999725341797,80.9000015258789,79.19999694824219,79.41999816894531,2014400.0,0.011779611667185552,-2.7777815453736276,100.0,67.81114193431776,66.5472602495782,-0.33895114836417406,-2.6224523041767327,-5.626124624609886,-11.897502381141635,20.083595153783417,1.9500045776367188,1.6376272112972998,2.1069976806640653,-1.9296711732490337,6.143666534577164,0.08866325370752293,4.125332107620608,-2.287709561644803,62.21582103850897,-4.0038316663018705,2.018334426956549,12,-0.4149971008300781,-2.30999755859375,-5.957498550415039,-9.189998626708984,2.1100006103515625,4,0.047571396875520255,-1.3846198990570837,78.94999694824219,2.204295429748066,78.58000183105469,1.1908744693446625,78.91000366210938,0.047571396875520255
4701,2011-12-19,78.97000122070312,80.47000122070312,78.7300033569336,80.4000015258789,512700.0,-0.011392038858337616,1.2165582190948718,-3.1087025027781,62.328230621206885,67.2828676355092,0.5400472509420382,-1.5144471558819106,-4.449076340250031,-10.78881197843134,20.52510483334829,1.7399978637695312,1.7245785906617925,1.0220016479492244,-2.896008450029953,4.940011745928402,-0.9370034010403572,2.981006696938806,-1.08589671517025,36.36363636363637,-28.97398062880618,1.9590050489895865,12,0.4949989318847656,-1.4000015258789062,-4.857501983642578,-8.28000259399414,3.589996337890625,0,0.07357221057089935,-2.7777815453736276,79.87999725341797,-1.3846198990570837,78.94999694824219,2.204295429748066,78.58000183105469,0.07357221057089935
4702,2011-12-20,81.30999755859375,81.43000030517578,79.94999694824219,79.94999694824219,803400.0,0.02963145880358886,-1.1764745481268724,-0.9510491749051662,65.19791709993942,67.61098475709134,-1.7013906910228513,-3.603669750021723,-6.550575524963634,-12.913851096721501,21.55633964122782,2.4599990844726562,2.1280200393796918,3.085498046875003,-0.9665338943088386,7.137529988058844,1.059482076283075,5.111514017466931,-3.157421584401945,96.79136857952425,32.9747015924373,2.0260159705919234,12,-1.7499961853027344,-3.6449966430664062,-6.527498245239258,-10.119998931884766,1.0400009155273438,1,0.01192966732048073,1.2165582190948718,78.97000122070312,-2.7777815453736276,79.87999725341797,-1.3846198990570837,78.94999694824219,0.01192966732048073
4703,2011-12-21,80.70999908447266,81.83000183105469,80.4000015258789,81.58000183105469,643000.0,-0.007379147609600234,1.087587501183389,-0.6397076148055066,61.12344458648147,67.13798261698139,-0.9347542986358803,-2.7218634635154046,-5.716713730424203,-12.087268664315019,22.630398373014415,1.4300003051757812,2.1378001619038542,2.2179996490478544,-1.7431618907386621,6.179161188834371,0.23741887915458904,4.19858041894112,-2.2296806771824578,65.74919623150399,4.682993279651583,1.9805807698932605,12,-0.9499969482421875,-2.8449974060058594,-5.377500534057617,-9.520000457763672,0.8000030517578125,2,0.006814559013712307,-1.1764745481268724,81.30999755859375,1.2165582190948718,78.97000122070312,-2.7777815453736276,79.87999725341797,0.006814559013712307
4704,2011-12-22,80.11000061035156,81.12000274658203,79.91000366210938,80.80000305175781,753100.0,-0.007434004224100232,-1.220189265615813,0.7931037506686661,61.44132164323432,65.56246643473499,-0.16561880076154978,-1.7641778518378146,-4.843737715865672,-11.234571058971895,24.29691733440308,1.2099990844726562,2.1672980767364436,1.3335010528564482,-2.1893336500509832,4.8563357557638795,-0.42791629859726754,3.094918404310164,-1.227720192209631,44.516062344489484,-16.342256754905044,1.7614173514537175,12,-0.34999847412109375,-2.2449989318847656,-4.710000991821289,-8.740001678466797,1.8700027465820312,3,0.02122078311434339,1.087587501183389,80.70999908447266,-1.1764745481268724,81.30999755859375,1.2165582190948718,78.97000122070312,0.02122078311434339
4705,2011-12-23,81.55000305175781,81.58000183105469,80.08999633789062,80.66000366210938,504700.0,0.01797531432324284,2.1368637466069162,-1.2898496240601505,58.145182527201264,63.78603366584065,-1.7049647858543011,-2.8759277082171053,-5.999362232227696,-12.429297619113413,25.956003545504963,1.4900054931640625,2.206404805327182,2.471503448486331,-0.9048061628659951,5.847813059838657,0.7833486428101679,4.159658254162494,-2.3139960640663446,90.96777686717218,30.94346908919367,1.6881548056761635,12,-1.7900009155273438,-3.6850013732910156,-6.072504043579102,-10.180004119873047,-0.01000213623046875,4,0.012507622377635474,-1.220189265615813,80.11000061035156,1.087587501183389,80.70999908447266,-1.1764745481268724,81.30999755859375,0.012507622377635474
4706,2011-12-27,81.69999694824219,82.08000183105469,81.12999725341797,81.26000213623047,380600.0,0.0018392874417083593,-1.7142810432583842,0.4943765323092221,58.612434223775146,63.135616905395494,-1.9380555416541796,-2.6938473542701473,-5.893156116807248,-12.311173397019644,26.883748440121003,0.9500045776367188,2.239455991706407,2.3229976654052678,-0.8567158719919803,5.502711202802516,0.7331408967066437,3.9128544341038918,-2.1527105793471293,82.48823947177824,23.189511405299257,1.5898567686986214,12,-1.8149948120117188,-3.7099952697753906,-6.377496719360352,-10.329998016357422,1.1300048828125,1,0.003549582941980489,2.1368637466069162,81.55000305175781,-1.220189265615813,80.11000061035156,1.087587501183389,80.70999908447266,0.003549582941980489
4707,2011-12-28,80.97000122070312,82.16999816894531,80.63999938964844,81.8499984741211,551600.0,-0.008935076558222232,1.0131607346320064,-2.0000173397374765,57.64709050273312,62.00320750463263,-0.9891377137983568,-1.6507547781673395,-4.88372561678645,-11.33757512458368,27.72535405086233,1.529998779296875,1.9268348951966487,1.3405017852783203,-1.463139391778455,4.144142962335096,-0.06131880325007444,2.742322373806715,-1.0681346871057116,46.90266084220618,-12.28403345775213,1.4018205885283894,12,-0.6050033569335938,-2.9350013732910156,-5.582502365112305,-9.60000228881836,1.3899993896484375,2,0.019636857032479416,-1.7142810432583842,81.69999694824219,2.1368637466069162,81.55000305175781,-1.220189265615813,80.11000061035156,0.019636857032479416
4708,2011-12-29,80.98999786376953,81.58000183105469,80.7300033569336,81.12999725341797,470500.0,0.00024696360090081804,-1.5757982105287494,0.15909071205014608,58.16891765356218,61.1639645324946,-0.7055182867957939,-1.449734782270042,-4.642149777699856,-11.0979674347372,28.120262361054987,0.8499984741210938,1.6323026187901917,1.1729984283447266,-1.4537879412113028,3.799784797900756,-0.14039475643328103,2.486391613122734,-0.7252302685164551,47.787470208154694,-11.809178999662429,1.3133931847780131,12,-0.5399971008300781,-2.954998016357422,-5.682498931884766,-9.619998931884766,2.8600006103515625,3,0.01679220454653141,1.0131607346320064,80.97000122070312,-1.7142810432583842,81.69999694824219,2.1368637466069162,81.55000305175781,0.01679220454653141
4709,2011-12-30,79.94999694824219,80.9800033569336,79.94000244140625,80.87999725341797,587300.0,-0.012841103135682208,-1.1895002288844094,6.642888283378746,45.29764251827208,58.66246459737843,0.5489812945895238,-0.24509272093590084,-3.3521039609326237,-9.841372768856118,28.01521198034478,1.0499954223632812,1.5572926888626455,0.020497512817385655,-2.409919185536765,2.4509142111715363,-1.1947108363596897,1.235705861994461,2.220001220703125,0.44818502172499913,-52.59036479092724,1.2152083491770744,12,0.5000038146972656,-1.9149971008300781,-4.642498016357422,-8.579998016357422,3.4900054931640625,4,0.019512260757160504,-1.5757982105287494,80.98999786376953,1.0131607346320064,80.97000122070312,-1.7142810432583842,81.69999694824219,0.019512260757160504
4710,2012-01-03,78.1500015258789,81.2300033569336,78.0999984741211,80.94999694824219,1233900.0,-0.022514014897693557,-1.1586229213199373,3.0107467780175066,39.53311211100336,56.12967365180025,2.3219473203632504,1.7319085652489434,-1.345226540945589,-7.793772347028067,27.463497488237138,3.1300048828125,1.4287008103483458,-1.8354980468750028,-4.024209936926852,0.3532138431768459,-2.929853991900927,-0.7411421018490785,3.9753967285156193,1.2285763023864824,-45.29852824523077,1.0943559450259268,1,1.9849967956542969,-0.11500167846679688,-2.8325023651123047,-6.780002593994141,6.189994812011719,1,0.04900833981156616,-1.1895002288844094,79.94999694824219,-1.5757982105287494,80.98999786376953,1.0131607346320064,80.97000122070312,0.04900833981156616
4711,2012-01-04,79.33999633789062,79.95999908447266,77.7699966430664,78.37000274658203,1121500.0,0.01522706063694268,-1.018430036529584,-0.34642684897316356,51.72688287223885,54.632892070944635,1.3297981717333158,0.5554263996604618,-2.299929928107005,-8.750519741334585,25.77609884733881,2.19000244140625,1.3480110057432881,-0.6360031127929631,-2.834666446483638,1.5626602208977118,-1.7353347796383076,0.4633285540523815,2.6243859252929695,35.68179887189037,-13.861833353018774,1.0993316668453406,1,0.6300010681152344,-0.55999755859375,-4.084997177124023,-7.969997406005859,4.1100006103515625,2,0.027728821265221804,-1.1586229213199373,78.1500015258789,-1.1895002288844094,79.94999694824219,-1.5757982105287494,80.98999786376953,0.027728821265221804
4712,2012-01-05,80.41000366210938,80.66999816894531,78.54000091552734,79.22000122070312,723000.0,0.013486354595503514,1.4912373065871898,1.22681474606533,56.9370952479009,54.16774214443568,0.13265077432338046,-0.4701662688636503,-3.1379932992336705,-9.598009868940494,24.10204167744713,2.1299972534179688,1.1797731978832076,0.39050407409668253,-1.8062634964259274,2.5872716446192925,-0.7078797111646224,1.4888878593579875,1.3027154638671874,69.29142845700211,15.964220568149003,1.0983837852613052,1,-0.4400062561035156,-1.5800056457519531,-5.272504806518555,-9.04000473022461,2.8199996948242188,3,0.030095735091797415,-1.018430036529584,79.33999633789062,-1.1586229213199373,78.1500015258789,-1.1895002288844094,79.94999694824219,0.030095735091797415
4713,2012-01-06,79.86000061035156,80.4000015258789,79.51000213623047,80.27999877929688,414300.0,-0.006839982921390986,1.696952882970361,-0.3529389136790275,53.40316018328835,53.27461309333057,0.6139669433186725,0.1538841624800682,-2.3528197046388044,-8.834572102913697,23.162195756836155,0.9000015258789062,1.136633830519358,-0.20149917602539347,-2.349381624462268,1.946383272411481,-1.2754404002438235,0.8724420481930366,1.6161551666503868,60.40462172829706,4.622316685779097,1.073941224218436,1,0.10999679565429688,-0.5850028991699219,-4.887500762939453,-8.490001678466797,4.1399993896484375,4,0.031304783131643754,1.4912373065871898,80.41000366210938,-1.018430036529584,79.33999633789062,-1.1586229213199373,78.1500015258789,0.031304783131643754
4714,2012-01-09,80.4000015258789,80.54000091552734,79.95999908447266,80.05999755859375,761900.0,0.0067618446205890415,-1.1481512878113564,-0.8095367847411444,52.00310113606441,52.59215960542648,0.13346387474520327,-0.2841205540764804,-2.6236373719394237,-9.15455399268322,22.084729995398376,0.6800003051757812,0.8634360614409218,0.26450157165527344,-1.818799568699177,2.347802712009724,-0.7771489985219517,1.3061521418324986,0.8537847030869159,76.01155432074265,20.17377926877468,1.0416505701772245,1,-0.4300041198730469,-0.8550033569335938,-5.475002288818359,-9.03000259399414,3.0499954223632812,0,0.04291040898962817,1.696952882970361,79.86000061035156,1.4912373065871898,80.41000366210938,-1.018430036529584,79.33999633789062,0.04291040898962817
4715,2012-01-10,80.9000015258789,81.37999725341797,80.6500015258789,80.93000030517578,712500.0,0.006218905354610671,-1.754707203316635,-0.08823067429597217,57.67701947045745,52.48822463283563,-0.5234852529070224,-0.8381174477071909,-3.034264986528882,-9.43578069856568,20.474309999848796,0.9799957275390625,0.7009137682868527,0.7715015411376953,-1.2999100278816513,2.842913110157042,-0.264204243371978,1.8072073256473686,-3.1300048828125,86.70372170678614,27.229317011924238,1.0357057845096729,1,-0.9300041198730469,-1.3000030517578125,-5.82750129699707,-9.53000259399414,3.6100006103515625,1,0.03139679688034147,-1.1481512878113564,80.4000015258789,1.696952882970361,79.86000061035156,1.4912373065871898,80.41000366210938,0.03139679688034147
4716,2012-01-11,81.37999725341797,81.5,81.0,81.06999969482422,460400.0,0.005933198003531759,-1.2222372927333762,-10.333672431332655,50.326796454427665,51.67485862746837,-1.1774700625264813,-1.3519891678352423,-3.4155338748240354,-9.696781082991436,18.801901773426167,0.5999984741210938,0.5871410792713618,1.2289974212646513,-0.8883375847447752,3.3463324272740778,0.17032991825993804,2.2876649242693645,-3.5378005981445284,95.94585190206534,39.49020172289609,1.0586675030047135,1,-1.7049980163574219,-1.4499969482421875,-5.117496490478516,-10.009998321533203,3.1700057983398438,2,0.03637256309133541,-1.754707203316635,80.9000015258789,-1.1481512878113564,80.4000015258789,1.696952882970361,79.86000061035156,0.03637256309133541
4717,2012-01-12,81.81999969482422,81.88999938964844,80.9000015258789,81.63999938964844,647400.0,0.005406764023794253,5.187492549412298,0.5806507186454026,55.26067248670821,51.351720275595696,-1.6586446416338276,-1.6472598413235744,-3.7490164264170005,-9.908375816828595,18.3548699769137,0.9899978637695312,0.4366825353290551,1.5235000610351506,-0.6343178405768839,3.681317962647185,0.44459111022912623,2.602409011841175,-3.8314909057617115,97.05883295774017,40.05291662545549,1.07890895080602,1,-1.9900016784667969,-1.8899993896484375,-4.534999847412109,-9.610000610351562,2.6399993896484375,3,0.019921746021725806,-1.2222372927333762,81.37999725341797,-1.754707203316635,80.9000015258789,-1.1481512878113564,80.4000015258789,0.019921746021725806
4718,2012-01-13,81.5999984741211,81.95999908447266,81.12000274658203,81.5,385700.0,-0.002688844066532581,1.0487723183133448,0.5555461365659305,57.3254633717454,52.688144814870505,-1.5008450960025783,-1.2536845318745833,-3.43575051160434,-9.471222056588374,18.524155196945287,0.839996337890625,0.2491153655689402,1.152499008178708,-0.920564907468659,3.2255629238260752,0.11596705035502453,2.1890309660023917,-3.377400249023424,81.99996948242188,22.446955383854082,1.036531957823684,1,-1.7350006103515625,-1.6699981689453125,-4.314998626708984,-9.389999389648438,3.1699981689453125,4,0.019975550407999698,5.187492549412298,81.81999969482422,-1.2222372927333762,81.37999725341797,-1.754707203316635,80.9000015258789,0.019975550407999698
4719,2012-01-17,82.30000305175781,82.80999755859375,81.69999694824219,82.0,714500.0,0.008578487631451637,-1.466642931014021,3.0000762951094835,53.976673290140525,54.29298494588575,-2.04779254822283,-1.7811682544434717,-4.028242523625778,-9.969354653159058,18.72247671508771,1.2099990844726562,0.13717742573146552,1.6850032806396484,-0.4197132369623944,3.7897197982416913,0.632645021838627,2.73736153944067,-3.7784127579101465,76.38909983575579,19.950208845389625,1.052358258801018,1,-2.0100059509277344,-2.0500030517578125,-5.015003204345703,-10.090003967285156,4.099998474121094,1,0.020656098240641185,1.0487723183133448,81.5999984741211,5.187492549412298,81.81999969482422,-1.2222372927333762,81.37999725341797,0.020656098240641185
4720,2012-01-18,83.68000030517578,83.91000366210938,81.87999725341797,82.19999694824219,692300.0,0.0167678882411475,1.0927792481546006,4.933294339046844,59.28707361080197,55.13300613905943,-2.8618167799583887,-3.016541696482804,-5.3160023140305555,-11.149700576406914,18.47411118530351,2.0300064086914062,0.04744103042926895,2.8750003814697322,0.396728547029781,5.3532722159096835,1.6358644642497495,4.114136298689715,-4.729569284853511,92.35869788379503,37.5949482783476,1.2391359172199765,1,-2.454998016357422,-2.8799972534179688,-6.022500991821289,-11.470001220703125,1.9899978637695312,2,-0.0027486060718784344,-1.466642931014021,82.30000305175781,1.0487723183133448,81.5999984741211,5.187492549412298,81.81999969482422,-0.0027486060718784344
4721,2012-01-19,84.77999877929688,85.31999969482422,83.87000274658203,83.88999938964844,1179000.0,0.013145297204941064,-2.1182975651374942,0.6013495749715188,67.27106972008488,56.28122552485765,-3.474366916778777,-3.8566863678549623,-6.294250095896317,-12.02517823946414,18.77346991793681,1.6399993896484375,0.2691004245399,3.6844989776611357,0.7855230900349568,6.5834748652873145,2.2350110338480533,5.133986921474218,-5.234419041960152,87.78277965539978,30.7017497185726,1.4494879438130888,1,-2.3649978637695312,-3.2749977111816406,-6.8125,-12.28499984741211,0.910003662109375,3,-0.003184673825830986,1.0927792481546006,83.68000030517578,-1.466642931014021,82.30000305175781,1.0487723183133448,81.5999984741211,-0.003184673825830986
4722,2012-01-20,82.27999877929688,85.08999633789062,82.08999633789062,84.94000244140625,1872100.0,-0.029488087237511174,1.0270328786613467,-2.9887702093370137,54.774243936157056,56.43356816406529,-0.7612680824824736,-1.3494787667980859,-3.6996840367358175,-9.328882575544043,18.16451540966617,3.0,0.7013755388639424,1.1359989166259794,-1.810159120649459,4.082156953901418,-0.33708010201173977,2.6090779352636986,-1.926000247911901,27.61897322807183,-29.37202063977552,1.473079018637716,1,0.3600006103515625,-0.7749977111816406,-4.090000152587891,-9.78499984741211,5.05999755859375,4,0.02758877377416913,-2.1182975651374942,84.77999877929688,1.0927792481546006,83.68000030517578,-1.466642931014021,82.30000305175781,0.02758877377416913
4723,2012-01-23,81.26000213623047,82.77999877929688,80.9800033569336,82.18000030517578,1222500.0,-0.012396653599891061,-1.4324332683801924,0.3458634971260741,54.8554684782664,56.7504978687544,0.534401177747057,-0.3016292625667347,-2.607596806885482,-8.137445592771599,17.08882288370111,1.7999954223632812,0.8509560490006152,0.08850212097168253,-2.8508586685452144,3.0278629104885795,-1.381178273786773,1.558182515730138,4.05999755859375,6.4515902203033475,-55.30850454385138,1.4696803947584496,1,1.7249984741210938,0.24499893188476562,-2.9350032806396484,-8.765003204345703,5.239997863769531,0,0.03937973005313822,1.0270328786613467,82.27999877929688,-2.1182975651374942,84.77999877929688,1.0927792481546006,83.68000030517578,0.03937973005313822
4724,2012-01-24,81.80999755859375,82.16999816894531,80.9000015258789,80.94999694824219,879600.0,0.006768341224520524,-1.6458498903264773,-0.934785132602458,64.95096679529846,57.558714238181174,0.22959115538273522,-0.7565223525711531,-3.0673081709590946,-8.509624997777976,16.30751722177682,1.2699966430664062,0.8610746299176952,0.5534976959228572,-2.3547717275274067,3.461767119373121,-0.9006370158022747,2.0076324076479892,3.423202209472663,20.588154065502348,-46.811704536299345,1.4541347117251298,1,1.3000030517578125,-0.2649993896484375,-3.457498550415039,-9.314998626708984,6.2700042724609375,1,0.036181385806211,-1.4324332683801924,81.26000213623047,1.0270328786613467,82.27999877929688,-2.1182975651374942,84.77999877929688,0.036181385806211
4725,2012-01-25,82.56999969482422,82.72000122070312,81.62000274658203,81.87999725341797,713000.0,0.00928984426000179,1.2222068093894978,0.8023278508188286,63.67486002554328,59.04183241274958,-0.30017643952299977,-1.5138043701355457,-3.706668344426987,-9.081275319603321,15.378243494248478,1.0999984741210938,1.002283583137043,1.2625000000000028,-1.702657862718766,4.227657862718772,-0.2200789313593816,2.7450789313593873,2.4898721435546918,37.782779655399786,-32.24001261516916,1.4825789313593847,1,0.5400009155273438,-1.0250015258789062,-4.052499771118164,-10.075000762939453,5.760002136230469,2,0.046384907898876504,-1.6458498903264773,81.80999755859375,-1.4324332683801924,81.26000213623047,1.0270328786613467,82.27999877929688,0.046384907898876504
4726,2012-01-26,81.98999786376953,83.80000305175781,81.80999755859375,83.2300033569336,963000.0,-0.0070243651834607235,-1.4874973774056344,-1.7971030517470146,56.978773163671406,59.23273248796771,0.41957657096232026,-0.9601919725375865,-3.0850688137433053,-8.327794639948678,14.366006064231623,1.9900054931640625,1.1315822235715132,0.6679981231689425,-2.308057553185833,3.644053799523718,-0.8200297150084452,2.15602596134633,2.9034791621093774,26.014264618320404,-42.27927177414491,1.488027838177391,1,1.1200027465820312,-0.44499969482421875,-3.4724979400634766,-8.584999084472656,7.8600006103515625,3,0.044883527272317814,1.2222068093894978,82.56999969482422,-1.6458498903264773,81.80999755859375,-1.4324332683801924,81.26000213623047,0.044883527272317814
4727,2012-01-27,82.55999755859375,83.01000213623047,81.83999633789062,82.04000091552734,756800.0,0.006952063784308127,-1.5434748355958767,-0.41935027379560696,61.9047522935286,59.74154236816584,-0.038460055216660294,-1.480891634823962,-3.576008431769452,-8.71971876919082,13.689520836204839,1.1700057983398438,1.1635740919420243,1.1584980010986357,-1.8625733083002558,4.179569310497527,-0.3520376536008172,2.6690336557980885,2.173740447285155,57.241212389077866,-11.552436549830027,1.5105356546994462,1,0.5500030517578125,-1.0149993896484375,-4.042497634887695,-8.77499771118164,6.790000915527344,4,0.037911881969123096,-1.4874973774056344,81.98999786376953,1.2222068093894978,82.56999969482422,-1.6458498903264773,81.80999755859375,0.037911881969123096
4728,2012-01-30,82.3499984741211,82.80000305175781,81.55999755859375,82.30999755859375,681000.0,-0.0025435936371439594,1.6382812943859622,0.07692533415496575,58.85557639030367,60.283642712628414,0.32309107034137696,-1.2266727587879132,-3.3045232873963926,-8.34462944730491,12.902184340063084,1.2400054931640625,1.2808709092239923,0.8804988861083984,-2.1627154044296475,3.9237131766464444,-0.6411082591606316,2.4021060313774285,2.2303900725578103,49.99986845878419,-17.1421280764785,1.5216071452690259,1,0.7600021362304688,-0.8050003051757812,-3.737497329711914,-8.129997253417969,7.75,0,0.0605949964326673,-1.5434748355958767,82.55999755859375,-1.4874973774056344,81.98999786376953,1.2222068093894978,82.56999969482422,0.0605949964326673
4729,2012-01-31,81.51000213623047,82.58999633789062,81.38999938964844,82.58999633789062,954200.0,-0.010200320017669462,1.222228501592998,-26.999237078008775,52.68722952598232,59.55032670320401,1.1613716396539218,-0.2780691178019197,-2.357696741875685,-7.371971292429464,12.657531870171072,1.1999969482421875,1.2875486226545263,-0.03749771118164347,-2.995503766510012,2.920508344146725,-1.5165007388458207,1.4415053164825338,2.9231709296164325,4.979359511719491,-57.222551949890956,1.4790030276641823,1,1.5999984741210938,0.03499603271484375,-2.697500228881836,-6.710002899169922,8.409996032714844,1,0.06121945445946109,1.6382812943859622,82.3499984741211,-1.5434748355958767,82.55999755859375,-1.4874973774056344,81.98999786376953,0.06121945445946109
4730,2012-02-01,81.9800033569336,82.19000244140625,81.48999786376953,81.52999877929688,1029100.0,0.0057661784858942244,-1.6414947674502296,-0.4166731422677791,52.64553041128774,57.92526678000433,0.47479617738827073,-0.47054951804409484,-2.694828087054077,-7.688944414914175,13.663165886333791,0.7000045776367188,1.3025730164615936,0.24100341796875568,-2.249913466722518,2.731920302660029,-1.004455024376881,1.4864618603143924,2.311842847314594,24.48145521773816,-32.070204019515586,1.245458442345634,2,1.0149955749511719,-0.43500518798828125,-3.167501449584961,-7.045001983642578,8.439994812011719,2,0.07440837063109451,1.222228501592998,81.51000213623047,1.6382812943859622,82.3499984741211,-1.5434748355958767,82.55999755859375,0.07440837063109451
4731,2012-02-02,81.54000091552734,82.37999725341797,81.41999816894531,82.08999633789062,942600.0,-0.0053671922833489205,-1.4303746124948091,-1.2221996168387501,48.765437082367875,57.25762157402775,0.454687799435078,0.1504354262019234,-2.105631094666748,-7.095002794842202,14.833868787410431,0.9599990844726562,1.302864577104657,-0.3089992523193388,-2.5339557499128205,1.915957245274143,-1.4214775011160725,0.803478996477395,2.6161715015860665,9.259337750839467,-40.426501826123356,1.112478248796738,2,0.8100013732910156,0.00499725341796875,-2.727499008178711,-6.604999542236328,8.519996643066406,3,0.08327202402856915,-1.6414947674502296,81.9800033569336,1.222228501592998,81.51000213623047,1.6382812943859622,82.3499984741211,0.08327202402856915
4732,2012-02-03,82.83000183105469,83.75,82.29000091552734,82.43000030517578,1028300.0,0.015820467268129468,-3.2941130271853156,-0.7272815547448294,54.95569601187259,57.26875796665066,-0.8371229826135362,-1.0002529591011466,-3.2383651442575996,-8.213537849034111,16.034140159917698,2.2099990844726562,1.1475428141892223,0.860001754760745,-1.2976472089167999,3.01765071843829,-0.21882272707803452,1.9388262365995246,1.1959237504093494,61.01703682151748,14.781786043065068,1.0788244818387738,2,-0.4799995422363281,-1.285003662109375,-3.8924999237060547,-7.7649993896484375,7.239997863769531,4,0.0847518590834373,-1.4303746124948091,81.54000091552734,-1.6414947674502296,81.9800033569336,1.222228501592998,81.51000213623047,0.0847518590834373
4733,2012-02-06,82.36000061035156,83.37999725341797,82.05999755859375,82.5,796500.0,-0.005674287218558449,-2.5675402602222817,-0.3499971389879647,50.24629554463136,55.634905605465434,-0.21755620010360133,-0.3513697866747094,-2.5997761429408683,-7.5946186722867,17.228965638617794,1.3199996948242188,0.761943068745552,0.26500053405762003,-1.6544777755478322,2.184478843663072,-0.6947386207451132,1.2247396888603532,1.5408880088890697,41.10173601008631,-1.2647585688687855,0.9597391548027265,2,0.2350006103515625,-0.81500244140625,-3.160001754760742,-7.034999847412109,7.849998474121094,0,0.08487127017931306,-3.2941130271853156,82.83000183105469,-1.4303746124948091,81.54000091552734,-1.6414947674502296,81.9800033569336,0.08487127017931306
4734,2012-02-07,83.8499984741211,83.86000061035156,82.0,82.2699966430664,1011300.0,0.018091280387657616,1.3249918937992333,-11.285776566757493,50.69161213105432,54.19232250607777,-1.55083528610308,-1.6544760676013084,-3.8700926813714034,-8.951708584779539,18.48917781811588,1.8600006103515625,0.7399728121385749,1.582498550415039,-0.315575875683308,3.480572976513386,0.6334613373658726,2.5315357634642055,-2.9499969482421875,99.59007679415664,60.922187967202234,0.9490372130491721,2,-1.2249984741210938,-2.3050003051757812,-4.6074981689453125,-8.404998779296875,6.3600006103515625,1,0.07453786659195893,-2.5675402602222817,82.36000061035156,-3.2941130271853156,82.83000183105469,-1.4303746124948091,81.54000091552734,0.07453786659195893
4735,2012-02-08,83.44000244140625,84.0,82.3499984741211,83.9000015258789,1594400.0,-0.00488963673435705,4.00003467927451,-0.29113832365978737,44.22414915741164,52.77514206093779,-1.1224933352826554,-1.1008751931643133,-3.2757896218942903,-8.423890446966013,19.327741411950516,1.6500015258789062,0.7899924067265829,1.0455024719238253,-0.8066593407583156,2.897664284605966,0.11942156558275485,1.9715833782648957,-2.480800933837884,78.29468367606441,43.94591583450922,0.9260809063410678,2,-0.7450027465820312,-1.8950042724609375,-4.197502136230469,-7.995002746582031,5.599998474121094,2,0.07766054096282526,1.3249918937992333,83.8499984741211,-2.5675402602222817,82.36000061035156,-3.2941130271853156,82.83000183105469,0.07766054096282526
4736,2012-02-09,84.33999633789062,84.76000213623047,81.9000015258789,81.91999816894531,1946300.0,0.01078612020794667,-1.3252118249823222,-5.260876055263464,60.30000350952684,52.59683664049315,-1.8484704548812374,-1.8632743186887808,-3.984310854269239,-9.207775944425407,20.27676298402605,2.8600006103515625,0.6829635097559077,1.7974964141845646,-0.18200653705206093,3.77699936542119,0.8077449385662447,2.7872478898028845,-3.2591628906249923,85.31448570956022,48.04426811790037,0.9897514756183161,2,-1.2649955749511719,-2.7949981689453125,-5.254997253417969,-8.68499755859375,5.170005798339844,3,0.07208918775258688,4.00003467927451,83.44000244140625,1.3249918937992333,83.8499984741211,-2.5675402602222817,82.36000061035156,0.07208918775258688
4737,2012-02-10,83.44999694824219,84.1500015258789,82.5,82.5,1075900.0,-0.010552518713456416,-2.4736985817311554,0.39256101943920757,61.094212706552405,52.84557400896523,-0.9151901840138095,-0.8905577493081154,-2.9153579573840034,-8.21492567888157,21.041902062410294,1.839996337890625,0.5239126669871723,0.8259971618652315,-1.162456424151813,2.814450747882276,-0.1682296311432907,1.8202239548737538,-2.1484133796386686,54.195632572705975,12.488931232106957,0.9942267930085243,2,-0.3749961853027344,-1.5199966430664062,-4.07499885559082,-7.7949981689453125,6.400001525878906,4,0.07920911746049852,-1.3252118249823222,84.33999633789062,4.00003467927451,83.44000244140625,1.3249918937992333,83.8499984741211,0.07920911746049852
4738,2012-02-13,83.2300033569336,83.98999786376953,82.98999786376953,83.66000366210938,1038800.0,-0.002636232466791344,-1.197774927270136,-0.4526333542138486,57.442389587540234,53.373925126916106,-0.6227268840888769,-0.5714874787004192,-2.55783161594519,-7.871558959206055,21.805659663449383,1.0,0.5051016873425738,0.5245033264160099,-1.4203721125347215,2.4693787653667414,-0.4479343930593558,1.4969410458913757,-1.7209146742724641,46.50355060208181,2.0376930533497486,0.9724377194753637,2,-0.14000320434570312,-0.81500244140625,-3.830005645751953,-7.575004577636719,6.5399932861328125,0,0.08218185824836688,-2.4736985817311554,83.44999694824219,-1.3252118249823222,84.33999633789062,4.00003467927451,83.44000244140625,0.08218185824836688
4739,2012-02-14,84.0,84.01000213623047,82.9800033569336,83.0999984741211,1048200.0,0.009251431118706854,1.2391136689692919,-2.093025318926208,57.4869281437365,53.91185820829931,-1.1201709320692714,-1.2728544020699388,-3.1933418674312577,-8.502393212783517,22.11091278917778,1.029998779296875,0.394871237385118,1.2095001220703097,-0.807995466494134,3.2269957106347533,0.20075232778809493,2.2182479163525244,-2.2958565101247075,73.42650440424045,26.953869131947854,1.0087477942822203,2,-0.9099998474121094,-1.3600006103515625,-4.37750244140625,-8.345001220703125,6.3600006103515625,1,0.07392856052943642,-1.197774927270136,83.2300033569336,-2.4736985817311554,83.44999694824219,-1.3252118249823222,84.33999633789062,0.07392856052943642
4740,2012-02-15,83.44999694824219,84.20999908447266,83.0,84.0,1076000.0,-0.006547655378069228,1.4948403334906402,-0.6111134658585173,57.668077412860846,54.901040467242964,-0.37964445051042617,-0.781008856306741,-2.490871341440325,-7.79617196802252,21.893279518910617,1.2099990844726562,0.33411234882881047,0.670997238159174,-1.327683928873114,2.669678405191462,-0.32834334535696996,1.670337821675318,-1.5625019395855873,54.195632572705975,4.923023212479819,0.9993405835161446,2,-0.1199951171875,-0.464996337890625,-3.6924991607666016,-7.7949981689453125,6.590003967285156,2,0.08100661933424869,1.2391136689692919,84.0,-1.197774927270136,83.2300033569336,-2.4736985817311554,83.44999694824219,0.08100661933424869
4741,2012-02-16,84.51000213623047,85.11000061035156,83.66000366210938,83.66000366210938,1560700.0,0.012702279529689164,-2.4117636499088957,-1.5454431960049937,59.7402953745687,55.432662618653644,-1.0885196903811192,-1.9629184929736567,-3.463542956013981,-8.700671695933153,21.19872347298058,1.660003662109375,0.4547636106263582,1.744502258300784,-0.20018971570411281,3.689194232305681,0.7721562712983285,2.7168482453032397,-2.4501566999194324,77.01155809154102,27.55941766890858,0.9723459870024509,2,-1.0050010681152344,-1.4000015258789062,-4.725004196166992,-8.855003356933594,7.000000000000014,3,0.05360310809121138,1.4948403334906402,83.44999694824219,1.2391136689692919,84.0,-1.197774927270136,83.2300033569336,0.05360310809121138
4742,2012-02-17,84.55000305175781,85.18000030517578,84.16999816894531,84.55000305175781,1693700.0,0.00047332758864282454,-1.6578662062319307,0.0,61.17889787687043,56.64739621112466,-0.959815287146256,-1.9227153350554858,-3.4142673029763273,-8.586868618076494,21.899213335142477,1.0100021362304688,0.5586399312412453,1.6710029602050724,-0.41427233103082983,3.7562782514409747,0.6283653145871142,2.7136406058230307,-2.2461452015235324,71.36372148509838,21.072858116950385,1.0426376456179534,2,-1.0100021362304688,-1.44000244140625,-4.747503280639648,-6.515003204345703,6.719993591308594,4,0.05866349976872698,-2.4117636499088957,84.51000213623047,1.4948403334906402,83.44999694824219,1.2391136689692919,84.0,0.05866349976872698
4743,2012-02-21,84.45999908447266,84.87999725341797,83.97000122070312,84.45999908447266,958000.0,-0.0010645057839921979,1.1666666666666667,0.0,66.22661241317259,58.37350735358224,-0.6041307879517461,-1.6661057301107576,-3.2174280749362083,-8.329248809862392,23.304060597566984,0.9099960327148438,0.7673921752856643,1.4209991455078068,-0.6320435952975032,3.474041886313117,0.3944777751051447,2.447520515910469,-1.8685269887442217,67.27262638803154,10.785429911115756,1.0265213704026566,2,-0.9199981689453125,-1.3499984741210938,-4.579999923706055,-6.424999237060547,6.2300033569335795,1,0.0638171850352216,-1.6578662062319307,84.55000305175781,-2.4117636499088957,84.51000213623047,1.4948403334906402,83.44999694824219,0.0638171850352216
4744,2012-02-22,84.7699966430664,85.08000183105469,84.22000122070312,84.2300033569336,841600.0,0.0036703476433110893,-2.071444141689373,100.0,65.62147578071068,60.75098808950436,-0.860380846811978,-1.8371701430878034,-3.4115617194984367,-8.472118024905214,24.87717507349312,0.8600006103515625,0.8103944187440959,1.5829967498779354,-0.5230846382441428,3.6890781380000135,0.5299560558168963,2.6360374439389744,-1.9196717263932328,81.19249519663187,19.803477109799196,1.0530406940610386,2,-1.2299957275390625,-1.6599960327148438,-4.87249755859375,-6.734996795654297,5.790000915527358,2,0.0589831331603452,1.1666666666666667,84.45999908447266,-1.6578662062319307,84.55000305175781,-2.4117636499088957,84.51000213623047,0.0589831331603452
4745,2012-02-23,86.4000015258789,86.58999633789062,84.4000015258789,84.69000244140625,1676400.0,0.01922855901098841,1.0957001376218793,3.166704343157478,74.01187230860162,62.27452906717933,-2.264489588465139,-3.336598001483395,-4.972717507488255,-9.9005074228226,26.50066126383836,2.1899948120117188,1.017600887243347,3.0215015411376953,0.49675063485349824,5.546252447421892,1.7591260879955968,4.283876994279794,-3.316709070355472,93.51551921674826,24.47772810543762,1.2623754531420954,2,-1.8550033569335938,-2.6550025939941406,-6.130002975463867,-8.045001983642578,4.9499969482421875,3,0.04583332192750644,-2.071444141689373,84.7699966430664,1.1666666666666667,84.45999908447266,-1.6578662062319307,84.55000305175781,0.04583332192750644
4746,2012-02-24,85.66999816894531,86.72000122070312,85.38999938964844,86.33000183105469,1128500.0,-0.008449112778255441,-1.1803286889961728,-0.38596726051050045,64.85354112532002,62.692232224820174,-1.4818138338453508,-2.441963158518533,-4.177382048332461,-8.959590308107565,27.685163492315638,1.3300018310546875,1.1055608293428918,2.1074981689453125,-0.5252570252704061,4.740253363161031,0.7911205718374532,3.423875766053172,-2.1659012475378177,61.81807084517046,-7.894141643044726,1.3163775971078604,2,-0.8199958801269531,-1.8599967956542969,-4.657495498657227,-6.764995574951172,7.19000244140625,4,0.0510097214892451,1.0957001376218793,86.4000015258789,-2.071444141689373,84.7699966430664,1.1666666666666667,84.45999908447266,0.0510097214892451
4747,2012-02-27,85.69000244140625,86.18000030517578,85.19999694824219,85.19999694824219,911200.0,0.00023350382734332875,-2.999968859963255,-0.7424284459240764,68.27662792508957,63.89603648454788,-1.2858825126736377,-2.335177961803538,-4.065354268357083,-8.739917857259826,28.84731238216542,0.9800033569335938,1.3315451435490218,1.9710021972656193,-0.78028682311907,4.722291217650309,0.5953576870732746,3.346646707457964,-1.7356789180973635,62.54549893465909,-10.34019835262427,1.3756445101923473,2,-0.8400001525878906,-1.8800010681152344,-3.730001449584961,-6.0800018310546875,7.959999084472656,0,0.06791923828924928,-1.1803286889961728,85.66999816894531,1.0957001376218793,86.4000015258789,-2.071444141689373,84.7699966430664,0.06791923828924928
4748,2012-02-28,87.33999633789062,87.36000061035156,85.7699966430664,86.0,1279800.0,0.019255383935980364,1.3043454223794781,2.7346557468937815,68.82415926428578,65.15572883127558,-2.5608658214270434,-3.7862909953433785,-5.550782251273233,-10.17477193618086,30.467599384264865,1.6699981689453125,1.3321091010972594,3.3714962005615234,0.26130915319470205,6.481683247928345,1.8164026768781127,4.926589724244934,-2.998477936946543,99.36292113537075,28.621862879756065,1.5550935236834111,2,-2.1599960327148438,-3.2099952697753906,-5.267496109008789,-7.7299957275390625,5.5200042724609375,1,0.044996570528488045,-2.999968859963255,85.69000244140625,-1.1803286889961728,85.66999816894531,1.0957001376218793,86.4000015258789,0.044996570528488045
4749,2012-02-29,86.5,87.05000305175781,86.33000183105469,87.05000305175781,1509400.0,-0.009617544917690957,1.6181717297822167,-0.41045116035436924,65.77318825418948,66.05629670253431,-1.4851280156200914,-2.6912715796748046,-4.564515711401782,-9.116747698844932,32.30678633192152,1.0099945068359375,1.3818941296310783,2.2819999694824276,-0.7982350413710435,5.362234980335899,0.741882464055692,3.822117474909163,-1.675524445550721,70.9459163395391,1.1124084128598355,1.5401175054267344,2,-0.9899978637695312,-2.3699989318847656,-4.254999160766602,-6.8899993896484375,6.150001525878906,2,0.048439334582730975,1.3043454223794781,87.33999633789062,-2.999968859963255,85.69000244140625,-1.1803286889961728,85.66999816894531,0.048439334582730975
4750,2012-03-01,88.08000183105469,88.18000030517578,86.5199966430664,86.63999938964844,1062800.0,0.018265917122019415,1.0243954632998074,-2.6181717297822167,68.01543224395235,66.97575635468806,-2.6142078164735665,-3.9957071684566188,-6.006853082911647,-10.477858789399207,34.39779492307253,1.6800003051757812,1.5539669915958143,3.557001876831052,0.21309283730133188,6.900910916360772,1.8850473570661848,5.228956396595919,-2.849842267661046,96.64435028610198,27.580660834452928,1.6719545197648613,3,-2.0050010681152344,-3.295001983642578,-5.75250244140625,-8.470001220703125,4.9499969482421875,3,0.028156172524790968,1.6181717297822167,86.5,1.3043454223794781,87.33999633789062,-2.999968859963255,85.69000244140625,0.028156172524790968
4751,2012-03-02,88.33000183105469,88.70999908447266,87.69999694824219,88.01000213623047,628300.0,0.002838328733002493,-1.1489176927010203,0.22222163353537067,75.05134563957633,68.51713943943317,-2.5315788941235695,-3.91147876559306,-6.084108878284013,-10.506888779573217,36.55066215286572,1.0100021362304688,1.6974536432479965,3.4675018310546903,0.021589506337775788,6.913414155771605,1.744545668696233,5.190457993413148,-2.5688709341402642,89.17387401290694,17.47643453668681,1.7229561623584548,3,-1.9900016784667969,-3.2800025939941406,-6.00250244140625,-8.720001220703125,3.1399993896484375,4,0.03418993071960563,1.0243954632998074,88.08000183105469,1.6181717297822167,86.5,1.3043454223794781,87.33999633789062,0.03418993071960563
4752,2012-03-05,89.8499984741211,89.9800033569336,88.30999755859375,88.33000183105469,852400.0,0.017208158174542465,-1.1410259545270036,4.749994039529838,79.98183873794433,70.04549791996335,-3.599203655475293,-5.14223430746172,-7.485573828953719,-11.82517098223964,38.19301397234271,1.6700057983398438,1.945162056699587,4.636498641967776,0.6713065276883725,8.60169075624718,2.6539025848280744,6.619094699107478,-3.4990939396950296,96.9120029575183,21.117764165812417,1.9825960571397045,3,-2.7499961853027344,-4.164997100830078,-7.522499084472656,-10.239997863769531,3.970001220703125,0,0.033500302585953046,-1.1489176927010203,88.33000183105469,1.0243954632998074,88.08000183105469,1.6181717297822167,86.5,0.033500302585953046
4753,2012-03-06,89.3499984741211,90.16000366210938,89.0999984741211,89.16999816894531,719700.0,-0.0055648303671814725,-5.625038743056052,0.11842151494009406,74.8374770746511,71.0694980637345,-2.606737359410431,-4.312831984088717,-6.851065610047755,-11.12559357374326,40.143067710360334,1.0600051879882812,2.100904768815326,3.786998748779297,-0.34778858971793625,7.92178608727653,1.7196050795306803,5.854392418027913,-2.273274175193521,78.85104958904874,2.6434067587595393,2.0673936692486135,3,-2.069995880126953,-3.5749969482421875,-7.022499084472656,-9.739997863769531,4.930000305175781,1,0.04812538472514061,-1.1410259545270036,89.8499984741211,-1.1489176927010203,88.33000183105469,1.0243954632998074,88.08000183105469,0.04812538472514061
4754,2012-03-07,90.0999984741211,90.30999755859376,88.9800033569336,89.5,847000.0,0.008393956494775257,1.6078403506540657,3.333319204848896,80.30991869172334,71.76928099519247,-2.8174519020098927,-4.817590179160405,-7.4357263540539975,-11.649190871692525,41.95780683540647,1.3299942016601705,2.283136064691604,4.224498748779297,-0.292255429285845,8.741252926844439,1.9661216597467188,6.482875837811875,-2.4066183025571632,94.4591283972434,14.828183771501614,2.258377089032572,3,-2.345001220703125,-4.25,-7.772499084472656,-10.489997863769531,4.25,2,0.030632654638981016,-5.625038743056052,89.3499984741211,-1.1410259545270036,89.8499984741211,-1.1489176927010203,88.33000183105469,0.030632654638981016
4755,2012-03-08,89.91999816894531,90.94000244140624,89.88999938964844,90.2699966430664,825200.0,-0.0019977836650849623,-4.12201566832275,-0.5833322736925092,76.80869130604748,73.0976310152733,-2.3307322030055957,-4.350274369563266,-7.135492159956428,-11.246964844604435,43.857132412232204,1.0500030517577983,2.4513116569961255,3.720498657226557,-0.9863133794951722,8.427310693948286,1.3670926388656852,6.073904675587428,-1.7032945199754153,68.5184400269386,-10.97110617877803,2.353406018360865,3,-1.8499984741210938,-3.7399978637695312,-7.592498779296875,-10.30999755859375,4.8400039672851705,3,0.03036035823537664,1.6078403506540657,90.0999984741211,-5.625038743056052,89.3499984741211,-1.1410259545270036,89.8499984741211,0.03036035823537664
4756,2012-03-09,90.41999816894531,90.68000030517578,89.75,90.27999877929688,846300.0,0.0055604983338699565,1.8181671059323994,-0.4,77.819874024631,74.15799169300013,-2.3312419659695394,-4.607658079208278,-7.511804756419778,-11.53729911249171,45.39942631362932,0.9300003051757812,2.6502320251851046,3.916498565673834,-1.062159330138286,8.895156461485954,1.427169617767774,6.405827513579894,-1.6586347614881447,80.22801113947595,-0.2774425423478277,2.4893289479060625,3,-2.0649986267089844,-4.239997863769531,-8.149999618530273,-10.80999755859375,5.120002746582031,4,0.028865302623374278,-4.12201566832275,89.91999816894531,1.6078403506540657,90.0999984741211,-5.625038743056052,89.3499984741211,0.028865302623374278
4757,2012-03-12,90.05999755859375,90.52999877929688,89.94999694824219,90.45999908447266,844500.0,-0.003981426870623417,1.1481512878113564,-2.85716621253406,75.87799737554462,74.94175148314001,-1.4373178299788094,-3.9284771818321644,-7.006216270089141,-10.954504531011963,47.025067693899715,0.5800018310546875,2.6136727336202483,3.2259979248046875,-1.7767088676864944,8.22870471729587,0.7246445285590966,5.727351321050278,-0.8629063443467686,55.10177072101744,-25.959001097717923,2.501353396245589,3,-1.4249954223632812,-3.639995574951172,-8.112497329711914,-10.449996948242188,6.8600006103515625,0,0.015656270267962347,1.8181671059323994,90.41999816894531,-4.12201566832275,89.91999816894531,1.6078403506540657,90.0999984741211,0.015656270267962347
4758,2012-03-13,90.06999969482422,90.8499984741211,89.55000305175781,90.45999908447266,918200.0,0.00011106080947831387,1.2222178749820676,0.9749947548112686,75.19011834259449,75.98807704851833,-1.1391367925303086,-3.583497572126305,-6.8681572482250886,-10.751208341726908,48.53684102252815,1.2999954223632812,2.7779250435666825,2.894000244140628,-2.0054570229364117,7.793457511217667,0.4442716106021152,5.3437288776791405,-0.5243262351453808,55.612084032370845,-24.38145491841304,2.4497286335385184,3,-1.3400001525878906,-3.6499977111816406,-8.122499465942383,-10.459999084472656,5.919998168945298,1,0.041634284586496983,1.1481512878113564,90.05999755859375,1.8181671059323994,90.41999816894531,-4.12201566832275,89.91999816894531,0.041634284586496983
4759,2012-03-14,90.20999908447266,90.2699966430664,89.94000244140625,90.11000061035156,801100.0,0.0015543398481490112,2.000034680076296,-0.25640674517782386,71.09633484851045,76.3303995601359,-0.7795021880752415,-3.4091965026291575,-6.82188850684247,-10.677324966182653,50.11908350582278,0.32999420166015625,2.9432019023503813,2.7234996795654354,-2.1152085868871495,7.56220794601802,0.3041455463391429,5.142853812791728,-0.6599960327148438,47.48174982161528,-29.528977587920636,2.4193541332262947,3,-0.8899993896484375,-3.789997100830078,-8.139999389648438,-10.599998474121094,6.2399978637695455,2,0.045116946415364234,1.2222178749820676,90.06999969482422,1.1481512878113564,90.05999755859375,1.8181671059323994,90.41999816894531,0.045116946415364234
4760,2012-03-15,90.20999908447266,90.31999969482422,89.61000061035156,90.11000061035156,899500.0,0.0,3.4374985098824595,1.0,77.3494181894058,76.5857409545614,-0.4979531075906607,-3.0322523715810092,-6.573751820051854,-10.474842872964558,51.501280834530995,0.7099990844726562,2.9984780459281097,2.3854995727539006,-2.20399486093433,6.974994006442131,0.09075235590978536,4.680246789598016,0.7300033569335795,50.76910436461591,-26.999991254396633,2.294747216844116,3,-0.5849990844726562,-3.789997100830078,-8.125,-10.599998474121094,5.1399993896484375,3,0.04589291022796416,2.000034680076296,90.20999908447266,1.2222178749820676,90.06999969482422,1.1481512878113564,90.05999755859375,0.04589291022796416
4761,2012-03-16,89.04000091552734,90.16000366210938,88.94999694824219,89.91000366210938,1036900.0,-0.012969717113617607,-1.304751247938268,-8.700160219729915,67.72487968552326,75.22385661540349,0.8754083216874591,-1.586835039934897,-5.202459363168202,-9.102000972155935,52.15053276983952,1.2600021362304688,3.1355399405497906,0.9890014648437528,-3.352158636196023,5.330161565883529,-1.1815785856761352,3.159581515363641,1.8734014892578017,4.737047105450194,-71.86130455773323,2.170580050519885,3,0.904998779296875,-2.6199989318847656,-6.920001983642578,-9.430000305175781,5.959999084472656,4,0.064240803704952,3.4374985098824595,90.20999908447266,2.000034680076296,90.20999908447266,1.2222178749820676,90.06999969482422,0.064240803704952
4762,2012-03-19,89.51000213623047,89.77999877929688,88.68000030517578,89.0999984741211,760200.0,0.005278540160270406,1.3157937005091633,-0.4712670893513281,63.11975017643559,73.92188696004622,0.39348601072191514,-1.7562360935004904,-5.496049400218851,-9.3745850826339,52.67493626296196,1.0999984741210938,3.14089959841057,1.2110027313232479,-2.8454040494781907,5.267409512124686,-0.8172006590774714,3.239206121723967,1.324864050292959,38.248964581297066,-34.00460037958327,2.028203390400723,3,0.2999992370605469,-2.7900009155273438,-7.200002670288086,-9.900001525878906,7.110000610351577,0,0.06736675941666803,-1.304751247938268,89.04000091552734,3.4374985098824595,90.20999908447266,2.000034680076296,90.20999908447266,0.06736675941666803
4763,2012-03-20,89.8499984741211,90.0,89.0999984741211,89.2300033569336,694200.0,0.0037984172693144025,-1.0454466638923567,1.5121697059918124,71.55727105178663,72.94937055560881,0.14737101877928183,-1.7620648216372103,-5.634315595866099,-9.510788055834169,53.523114365041266,0.9000015258789062,3.074280337983481,1.2814990997314482,-2.3998519350243157,4.962850134487212,-0.5591764176464267,3.122174617109323,0.8555757595214715,71.34137831576402,-1.0330810467927591,1.8406755173778793,3,-0.039997100830078125,-2.889995574951172,-7.347497940063477,-9.494998931884766,12.790000915527344,1,0.07868669799544348,1.3157937005091633,89.51000213623047,-1.304751247938268,89.04000091552734,3.4374985098824595,90.20999908447266,0.07868669799544348
4764,2012-03-21,89.7699966430664,90.26000213623048,89.62999725341797,89.70999908447266,867500.0,-0.000890393237766518,-4.727285337772359,0.09677101791691278,63.47683984711999,71.46805372683909,0.196280283609795,-1.3578889356057005,-5.366762519211676,-9.21405233355081,54.357498843733445,0.6300048828125142,2.7821789256032474,0.9514972686767607,-2.2974252582050383,4.20041979555856,-0.6729639947641459,2.5759585321176672,0.814043154868159,66.46321607011603,-2.7238955759868873,1.6244612634408997,3,-0.00499725341796875,-2.8099937438964844,-7.017496109008789,-9.364997863769531,16.210006713867188,2,0.0692881970959005,-1.0454466638923567,89.8499984741211,1.3157937005091633,89.51000213623047,-1.304751247938268,89.04000091552734,0.0692881970959005
4765,2012-03-22,90.36000061035156,90.80999755859376,89.20999908447266,89.47000122070312,778800.0,0.006572396004770553,-1.2694954873060393,14.833926754832147,65.35551128480839,70.08312453352545,-0.36290944193069663,-1.724420267149668,-5.7746114034010105,-9.676376436846866,54.59205808997814,1.599998474121108,2.613668351277923,1.343501281738284,-1.76443857108859,4.451441134565158,-0.2104686446751458,2.897471208151714,-1.6800003051757812,78.87335546935111,11.709869139735531,1.5539699264134348,3,-0.595001220703125,-3.3899993896484375,-7.495000839233398,-9.510002136230469,15.139999389648438,3,0.06739703737001723,-4.727285337772359,89.7699966430664,-1.0454466638923567,89.8499984741211,1.3157937005091633,89.51000213623047,0.06739703737001723
4766,2012-03-23,90.04000091552734,90.47000122070312,89.01000213623047,90.20999908447266,663900.0,-0.0035413865943196843,3.2318664307828393,-0.1910093095821832,51.75602876886194,67.4029057994496,-0.11452439940237014,-1.1175415765297032,-5.287893471068884,-9.228303439510157,54.6824877999073,1.4599990844726562,2.2932736076411686,0.8050014495849638,-1.9007533297598798,3.5107562289298073,-0.5478759400874509,2.1578788392573784,-1.317400665283202,63.84987624604608,0.430813890629409,1.3528773896724182,3,-0.27500152587890625,-2.7399978637695312,-6.882499694824219,-8.920001983642578,15.55999755859375,4,0.0589737617125905,-1.2694954873060393,90.36000061035156,-4.727285337772359,89.7699966430664,-1.0454466638923567,89.8499984741211,0.0589737617125905
4767,2012-03-26,91.51000213623048,91.7699966430664,90.55999755859376,90.62000274658205,863500.0,0.016326090690317097,-1.396014624123733,-5.235346916793825,66.92791543097682,66.48488325371432,-1.516710454131342,-2.244229749510012,-6.584842306735567,-10.560063857478951,55.265916011664174,1.7299957275390625,2.089770736668058,1.9840026855468835,-0.3416112490931198,4.309616620186887,0.821195718226889,3.146809652866878,-2.7456539398193485,90.5798904239856,27.91024801061802,1.162806967320001,3,-1.2850036621093892,-3.6400032043457173,-8.202501296997085,-10.335002899169936,15.199996948242173,0,0.038137884190779126,3.2318664307828393,90.04000091552734,-1.2694954873060393,90.36000061035156,-4.727285337772359,89.7699966430664,0.038137884190779126
4768,2012-03-27,91.2699966430664,91.62000274658205,90.62999725341795,91.37999725341795,459200.0,-0.0026227241565002224,2.35588486306146,-0.12359627616711075,59.96589523703065,65.24816774132766,-1.2165139790945432,-1.786286184580348,-6.163912966038708,-10.188196495915221,55.35806161584279,0.9900054931640909,1.8071117673600128,1.5474971771240291,-0.6616204033008444,3.7566147575489026,0.4429383869115924,2.652055967336466,-2.3854225087890626,81.88402191520298,22.275699670723853,1.1045587902124347,3,-1.0449981689453125,-3.3999977111816406,-7.944995880126953,-9.764995574951172,14.620002746582031,1,0.05861735839038262,-1.396014624123733,91.51000213623048,3.2318664307828393,90.04000091552734,-1.2694954873060393,90.36000061035156,0.05861735839038262
4769,2012-03-28,90.69000244140624,91.22000122070312,90.04000091552734,91.08000183105469,584600.0,-0.006354708261120945,2.5223985970985447,3.545429324456129,56.14038076371753,62.89160802736231,-0.6272309229779154,-0.9236485911419692,-5.428570934679257,-9.47629869063313,55.17129788876356,1.2299957275390625,1.5442270890435736,0.7580028533935348,-0.8870666844909749,2.4030723912780445,-0.06453191554872717,1.5805376223357968,-1.6900114067773302,60.869697422033,2.2897809473934387,0.822534768942255,3,-0.46500396728514204,-2.69500350952147,-7.365001678466783,-9.185001373291001,13.610000610351562,2,0.13176752262150337,2.35588486306146,91.2699966430664,-1.396014624123733,91.51000213623048,3.2318664307828393,90.04000091552734,0.13176752262150337
4770,2012-03-29,90.55999755859376,90.58999633789062,89.80999755859375,90.08000183105469,845100.0,-0.001433508427750474,1.8889202859645653,-1.2307602018858244,51.186433664457276,61.05400291391053,-0.4943431460927883,-0.630656439944616,-5.1860141971137494,-9.230412914103965,54.4317289707536,0.8800048828124858,1.2870932265528552,0.5039981842041215,-0.9110839071549748,1.9190802755632177,-0.20354286147542666,1.2115392298836696,-1.4492062996273631,56.159366206138316,0.30466061529912025,0.7075410456795485,3,-0.33499908447267046,-2.474998474121108,-7.234996795654311,-9.05499649047853,13.560005187988281,3,0.17027392020812315,2.5223985970985447,90.69000244140624,2.35588486306146,91.2699966430664,-1.396014624123733,91.51000213623048,0.17027392020812315
4771,2012-03-30,91.3499984741211,91.79000091552734,90.5,91.0199966430664,1175800.0,0.008723508578014183,1.1322210872772671,0.6875099341958661,60.18956546263832,60.72842683459972,-1.030589170325058,-1.246726526154788,-5.887424466818416,-9.89141779961615,53.70566394517438,1.2900009155273438,1.1241419206876344,1.1429992675781193,-0.13441748916231688,2.4204160243185555,0.5042908892079083,1.7817076459483303,-2.1328389997906925,77.77769215059936,20.926063717377275,0.6387083783702168,3,-0.9499969482421875,-2.854999542236328,-7.204999923706055,-9.209999084472656,10.94000244140625,4,0.1548987603966685,1.8889202859645653,90.55999755859376,2.5223985970985447,90.69000244140624,2.35588486306146,91.2699966430664,0.1548987603966685
4772,2012-04-02,92.86000061035156,93.08999633789062,91.08999633789062,91.19000244140624,1021100.0,0.01652985398416007,-1.1390255644496667,5.060572432607432,67.81607627436556,60.312738525997375,-2.2522710592311483,-2.6558304803283193,-7.208868250522414,-11.262653013272967,52.75967905428469,2.0,0.950023907664928,2.5025012969970675,0.7729451785812103,4.232057415412925,1.637723237789146,3.367279356204989,-3.488470649549342,92.98793252635399,34.49323361579489,0.8647780592079269,4,-1.8100013732910156,-3.7150039672851562,-8.529998779296875,-10.654998779296875,9.529998779296875,0,0.1371957546848146,1.1322210872772671,91.3499984741211,1.8889202859645653,90.55999755859376,2.5223985970985447,90.69000244140624,0.1371957546848146
4773,2012-04-03,93.6500015258789,94.2699966430664,92.83999633789062,93.0999984741211,1187800.0,0.008507440343902717,-1.6728794706519878,0.3293435058705258,70.28300698520547,61.06897931911798,-2.7340722099396544,-3.275083799877166,-7.764360697801919,-11.914111578493191,51.86553095093876,1.4300003051757812,0.9648939890289654,3.0775020599365206,0.8717682730587484,5.283235846814293,1.9746351664976345,4.180368953375407,-3.980994254909618,86.09876133504169,25.128249123231996,1.102866893438889,4,-2.0100021362304688,-3.6300048828125,-9.319999694824219,-11.444999694824219,9.479995727539048,1,0.13945539077204172,-1.1390255644496667,92.86000061035156,1.1322210872772671,91.3499984741211,1.8889202859645653,90.55999755859376,0.13945539077204172
4774,2012-04-04,92.86000061035156,93.25,91.93000030517578,92.79000091552734,843200.0,-0.008435674347629707,2.105887210419079,0.12727146622277707,64.29340951195806,60.950968011023505,-1.6311971589173453,-2.390258368358303,-6.761926846111237,-10.983646137421289,50.5183941017741,1.720001220703125,1.0153423400783055,2.149501037597659,-0.2670435166227776,4.566045591818096,0.9412287604874479,3.3577733147078703,-2.7308944021725665,68.38573268717252,5.871801367067015,1.2082722771102152,4,-1.220001220703125,-2.5600013732910156,-8.204999923706055,-10.334999084472656,10.979995727539062,2,0.14031874535486866,-1.6728794706519878,93.6500015258789,-1.1390255644496667,92.86000061035156,1.1322210872772671,91.3499984741211,0.14031874535486866
4775,2012-04-05,92.6500015258789,93.43000030517578,92.31999969482422,92.68000030517578,564300.0,-0.002261459003794597,-2.2173816895179126,-0.4285558583106267,71.7207884613619,63.1692746435235,-1.1870293627635817,-2.071452069391782,-6.362056015130605,-10.62323766776342,48.9508686925807,1.1100006103515625,0.9753005569239832,1.803001785278326,-0.7310877099775013,4.337091280534153,0.5359570376504195,3.0700465329062325,-2.1068062742111664,57.0292689738354,-12.264581942988173,1.2670447476279127,4,-0.6100044250488281,-2.2550048828125,-7.829999923706055,-10.125,8.239997863769531,3,0.12574205433364005,2.105887210419079,92.86000061035156,-1.6728794706519878,93.6500015258789,-1.1390255644496667,92.86000061035156,0.12574205433364005
4776,2012-04-09,93.02999877929688,93.27999877929688,91.70999908447266,92.12000274658205,822900.0,0.004101427384346268,1.2269561876728117,-30.334435401830657,71.41114874240427,63.66741167812655,-1.227362668387201,-2.36725957890377,-6.525153123389515,-10.886132664883348,47.26057518010569,1.5699996948242188,1.0674502380624347,2.052499008178714,-0.6520855891218957,4.757083605479323,0.7002067095284161,3.4047913068290114,-2.1141233884892756,61.006360227346335,-11.709893277624943,1.3522922986503023,4,-0.9900016784667969,-2.045001983642578,-7.599998474121094,-10.055000305175781,8.0,0,0.1192089015672777,-2.2173816895179126,92.6500015258789,2.105887210419079,92.86000061035156,-1.6728794706519878,93.6500015258789,0.1192089015672777
4777,2012-04-10,91.47000122070312,93.0,91.18000030517578,92.87999725341795,1117600.0,-0.01676875823995938,1.206058196042891,-1.5494529448752967,58.58051386826862,63.51348041493077,0.36471804919014517,-0.7338360571670819,-4.78028632162254,-9.202065861272615,45.28865691973404,1.8499984741210938,1.069947758151642,0.42200126647949787,-2.255253282112264,3.0992558150712597,-0.9166260078163901,1.7606285407753859,2.7999954223632812,9.3851540201278,-60.88168541283086,1.3386272742958811,4,0.5699958801269531,-0.18000411987304688,-5.775001525878906,-8.230003356933594,10.479995727539077,1,0.11829014486090594,1.2269561876728117,93.02999877929688,-2.2173816895179126,92.6500015258789,2.105887210419079,92.86000061035156,0.11829014486090594
4778,2012-04-11,93.81999969482422,93.86000061035156,92.05999755859376,92.05999755859376,930300.0,0.025691466521913675,-1.0454555306541067,-1.2482319775338073,67.29291515675106,64.7526509030456,-1.771852221032276,-2.9391826594773107,-6.9075268277501465,-11.421373373967128,43.94240935447516,2.3899993896484375,1.2835089957128218,2.5844997406005916,-0.3199762847887655,5.488975765989949,1.132261727905913,4.03673775329527,0.3881970214843733,98.50742869506054,26.612741974562567,1.452238012694677,4,-1.7800025939941406,-2.345001220703125,-7.427497863769531,-9.944999694824219,0.5,2,0.09134512601471467,1.206058196042891,91.47000122070312,1.2269561876728117,93.02999877929688,-2.2173816895179126,92.6500015258789,0.09134512601471467
4779,2012-04-12,94.27999877929688,94.41000366210938,93.37000274658205,94.0,709000.0,0.004902996013312011,2.8517942921728774,0.15909002241132053,66.92572344173925,66.50146087829916,-1.865202856104574,-3.245006863630593,-7.107750192267517,-11.720014715195276,42.614707791236015,1.0400009155273295,1.2933530222342426,2.840998840332034,-0.31994658289723077,6.001944263561299,1.2605261287174017,4.4214715519466665,-3.0999984741210938,95.97508521056398,23.931951045756094,1.5804727116146307,4,-1.8249969482421875,-2.734996795654297,-7.752496719360352,-10.314998626708984,-0.9799957275390767,3,0.09386931044450186,-1.0454555306541067,93.81999969482422,1.206058196042891,91.47000122070312,1.2269561876728117,93.02999877929688,0.09386931044450186
4780,2012-04-13,94.3499984741211,94.76000213623048,93.94000244140624,93.9499969482422,743900.0,0.0007424660132642202,-2.904848407782029,1.4285831062669792,69.02028624029154,67.48265207581619,-1.4986532984245855,-3.150471724242564,-6.926956614235152,-11.617510216386819,41.75884563006033,0.8199996948242472,1.396509482964973,2.703998565673828,-0.6541486514068424,6.062145782754499,1.0249249571334929,4.383072174214163,-3.1053981018066423,88.54738959760256,14.82890192701467,1.679073608540338,4,-1.4249992370605469,-2.6299972534179688,-7.5475006103515625,-10.310001373291016,1.4100036621093892,4,0.10058291486218218,2.8517942921728774,94.27999877929688,-1.0454555306541067,93.81999969482422,1.206058196042891,91.47000122070312,0.10058291486218218
4781,2012-04-16,94.76000213623048,95.1500015258789,93.83999633789062,94.52999877929688,761500.0,0.004345560876949595,1.5940641925322738,0.5750061988594658,65.8227782276337,67.2611745150682,-1.5355600337432804,-3.278042194614514,-7.0620471471228115,-11.84161326142987,41.83447964326595,1.3100051879882812,1.5985329032613294,2.828002166748064,-0.5697163836087498,6.225720717104878,1.129142891569657,4.526861441926471,-3.374785693359385,90.1763408128285,17.82274425352479,1.6988592751784037,4,-1.5950012207031392,-2.845001220703139,-7.635002136230483,-10.405002593994155,0.5599975585937358,0,0.06468971206443452,-2.904848407782029,94.3499984741211,2.8517942921728774,94.27999877929688,-1.0454555306541067,93.81999969482422,0.06468971206443452
4782,2012-04-17,95.54000091552734,95.8000030517578,94.5500030517578,95.45999908447266,608100.0,0.008231308164973417,3.166624281572854,0.3478289713735812,69.75025548949534,67.20197990443374,-2.1181703236664475,-3.776762408065281,-7.593987977778696,-12.434238246150954,42.36722488479741,1.25,1.8982124959066482,3.3065010070800724,-0.2526203202851178,6.865622334445263,1.5269403433974702,5.086061670762675,-3.9288973676757735,93.04808143448759,20.995352367991487,1.7795606636825976,4,-2.049999237060547,-3.299999237060547,-8.272500991821289,-11.185001373291016,1.19000244140625,1,0.05746281987817414,1.5940641925322738,94.76000213623048,-2.904848407782029,94.3499984741211,2.8517942921728774,94.27999877929688,0.05746281987817414
4783,2012-04-18,96.91999816894531,97.02999877929688,95.37000274658205,95.48999786376952,589900.0,0.014444182962046526,1.012114542537286,17.874594697692338,76.8302988803652,68.59496761203455,-3.336396368410945,-4.848521578315939,-8.689625314091842,-13.610228659289731,42.960785499051376,1.6599960327148295,2.133770926511133,4.332998275756836,0.38723895232114103,8.27875759919253,2.3601186140389814,6.3058779374746905,-4.973782660781239,96.99451558503553,22.555323522884507,1.9728796617178486,4,-2.8149986267089844,-4.064998626708984,-9.392496109008789,-12.564998626708984,-0.6399993896484375,2,0.051898461352928305,3.166624281572854,95.54000091552734,1.5940641925322738,94.76000213623048,-2.904848407782029,94.3499984741211,0.051898461352928305
4784,2012-04-19,95.98999786376952,96.75,95.5199966430664,96.43000030517578,1110300.0,-0.00959554604566415,1.277780132525184,-0.3076939493045584,71.87752635400267,68.61238293343908,-2.140847457082046,-3.6139298431190525,-7.528243324690337,-12.464549143723517,43.43029476448502,1.4000015258789062,2.1628366046560643,3.0919979095458814,-0.8991316271848859,7.083127446276649,1.0964331411804977,5.087562677911265,-3.5354040284921666,67.39811537357652,-8.96697440883915,1.9955647683653823,4,-1.884998321533189,-3.134998321533189,-8.414997100830064,-11.634998321533189,0.31000518798828125,3,-0.017397626899787855,1.012114542537286,96.91999816894531,3.166624281572854,95.54000091552734,1.5940641925322738,94.76000213623048,-0.017397626899787855
4785,2012-04-20,96.4499969482422,96.9000015258789,95.86000061035156,96.1999969482422,740500.0,0.004792156419521243,-1.2365787228456362,-0.5681786655569243,71.10927533980188,68.57884144426103,-2.240772207504861,-3.788528271228742,-7.733527486538904,-12.72140878308197,43.6292606960083,1.0400009155273438,2.112328351499812,3.247497177124032,-0.8560092915164716,7.351003645764536,1.195743942803773,5.299250411444291,-3.5378626185628974,81.81813833349322,5.399092159018849,2.051753234320255,4,-2.3449974060058736,-3.5949974060058736,-8.579996109008803,-12.094997406005874,0.6300048828124858,4,-0.03265934677193172,1.277780132525184,95.98999786376952,1.012114542537286,96.91999816894531,3.166624281572854,95.54000091552734,-0.03265934677193172
4786,2012-04-23,95.3499984741211,95.94000244140624,94.44000244140624,95.9000015258789,854400.0,-0.011404857531632673,3.761867855067062,-2.20001220703125,60.66837995853837,68.81082656540211,-0.8683943107797631,-2.393012022251554,-6.4153584304702065,-11.42611778175305,43.583785341175904,2.009994506835966,2.152463406668602,1.8819988250732393,-2.0432147680557478,5.8072124182022264,-0.08060797149126131,3.84460562163774,-2.0260776994800267,35.135031636993844,-37.56933930391192,1.9626067965644949,4,-0.8050003051757812,-2.4949989318847656,-7.327497482299805,-10.994998931884766,0.37000274658203125,0,0.004299986037447745,-1.2365787228456362,96.4499969482422,1.277780132525184,95.98999786376952,1.012114542537286,96.91999816894531,0.004299986037447745
4787,2012-04-24,95.0,98.08999633789062,93.33999633789062,96.5,1360100.0,-0.0036706709986585873,1.0299177067438736,2.727257594673325,56.010685239925316,67.55724546353258,0.039105296753376706,-1.8636984855266974,-5.818066452364832,-10.883913031588918,43.16046449726906,4.75,2.1533691162095607,1.3575004577636776,-2.5111032582848054,5.2261041738121605,-0.5768014002605639,3.291802315787919,2.029998779296875,34.94744551809211,-34.57291527622776,1.934301858024245,4,0.714996337890625,-1.6150016784667969,-6.817499160766602,-10.645000457763672,0.7900009155273438,1,0.003368417840254878,3.761867855067062,95.3499984741211,-1.2365787228456362,96.4499969482422,1.277780132525184,95.98999786376952,0.003368417840254878
4788,2012-04-25,96.62000274658205,96.7300033569336,95.08000183105469,95.70999908447266,1039900.0,0.01705266049033738,1.9203440639516043,-0.6066691080729262,65.58874492559433,67.40869229507204,-1.276148890576124,-3.2278342016843595,-7.15976032912252,-12.321414580551362,42.71426686894248,1.7300033569335938,2.185149205073401,2.710002899169936,-1.2074231338832107,6.627428932223083,0.7512898826433627,4.6687159156965095,1.4699935913085795,69.05276649876674,-0.5858725024210258,1.9587130165265727,4,-0.9050064086914205,-3.0700035095214986,-8.355001449584975,-12.265003204345717,-3.569999694824247,2,0.0011384869304968959,1.0299177067438736,95.0,3.761867855067062,95.3499984741211,-1.2365787228456362,96.4499969482422,0.0011384869304968959
4789,2012-04-26,102.63999938964844,104.80999755859376,97.51000213623048,100.98999786376952,3778900.0,0.0623059042841867,1.4373950002610947,1.8131811931989543,77.9518882444481,68.4010925177561,-6.688988416305534,-8.755566526659095,-12.850580180432303,-18.129396124789594,43.70900605985407,8.189994812011719,2.6351101423868784,8.132499694824219,2.8689414766660803,13.396057912982357,5.500720585745157,10.76427880390328,-9.300003051757812,81.08109905839835,9.440671155588362,2.631779109079068,4,-3.56500244140625,-5.729999542236328,-14.254997253417969,-17.89999771118164,-8.629997253417955,3,-0.06196415284656542,1.9203440639516043,96.62000274658205,1.0299177067438736,95.0,3.761867855067062,95.3499984741211,-0.06196415284656542
4790,2012-04-27,105.9800033569336,106.81999969482422,102.63999938964844,103.11000061035156,1620800.0,0.032540958565340894,-1.1942228941598165,1.739393995440848,81.08499323683097,70.09689418544468,-9.17012294184029,-11.46913889898309,-15.798078350700735,-21.225112653551093,45.15298970450703,4.180000305175781,2.893716858519525,10.701503372192377,3.656599241191117,17.746407503193637,7.179051306691747,14.223955437693007,-12.410606994628907,93.76857471286486,19.924484113402414,3.522452065500632,4,-5.900005340576172,-8.06500244140625,-17.617502212524414,-20.755001068115234,-10.800003051757812,4,-0.09133798828609396,1.4373950002610947,102.63999938964844,1.9203440639516043,96.62000274658205,1.0299177067438736,95.0,-0.09133798828609396
4791,2012-04-30,105.5,106.12000274658205,105.13999938964844,105.52999877929688,1085400.0,-0.0045291879763107445,-1.613342285156288,-0.010452526337335882,85.51898425138438,71.8489751589879,-7.829827903510363,-10.408340188711975,-14.95722662204949,-20.5410508716796,45.99988026251904,0.980003356933608,3.1624358424365937,9.513999938964844,1.3733868260777768,17.65461305185191,5.443693382521317,13.58430649540837,-11.400579504394528,90.20771983602465,7.8708603398268195,4.070306556443531,4,-5.420001983642578,-7.584999084472656,-17.13249969482422,-20.049999237060547,-7.040000915527344,0,-0.07981040918431581,-1.1942228941598165,105.9800033569336,1.4373950002610947,102.63999938964844,1.9203440639516043,96.62000274658205,-0.07981040918431581
4792,2012-05-01,105.5999984741211,106.9000015258789,104.36000061035156,105.01000213623048,1221200.0,0.0009478528352711013,-1.6878325246441632,-19.667344862664837,83.65713936941954,72.60751299110505,-7.099315393606304,-10.018611854526114,-14.689064368075734,-20.434497498777986,46.109372712512865,2.5400009155273438,3.454137597491666,8.976998519897464,-0.07631991151727391,18.0303169513122,4.450339304190095,13.503657735604833,-10.991754810546865,89.0016659448218,8.350462235763757,4.526659215707366,5,-5.479999542236328,-7.244998931884766,-17.06749725341797,-19.804996490478516,-8.389999389648438,1,-0.09356058140322054,-1.613342285156288,105.5,-1.1942228941598165,105.9800033569336,1.4373950002610947,102.63999938964844,-0.09356058140322054
4793,2012-05-02,106.70999908447266,107.12999725341795,105.0199966430664,105.13999938964844,1287400.0,0.010511369568093176,-1.3314857044102675,2.6610329488440096,84.24242220435247,73.98139030781059,-7.458951248719643,-10.645841259851721,-15.407513728786682,-21.32109172200711,45.79903776726071,2.1100006103515483,3.8635996399664236,9.433999252319339,-0.552337565500693,19.42033607013937,4.44083084340933,14.427167661229348,-11.364249949160154,95.63411245193969,16.22227620803622,4.993168408910012,5,-6.475002288818359,-8.240001678466797,-17.662500381469727,-20.375,-8.620002746582031,2,-0.1023334107640741,-1.6878325246441632,105.5999984741211,-1.613342285156288,105.5,-1.1942228941598165,105.9800033569336,-0.1023334107640741
4794,2012-05-03,105.88999938964844,107.08000183105469,105.52999877929688,106.51000213623048,678100.0,-0.00768437542741518,-1.31343054140073,-0.3949062847757194,80.52910048638387,75.0280375463197,-5.684767960302565,-9.275157349399223,-14.207411990691412,-20.278589142008286,46.50930876043904,1.5500030517578125,4.188635723485689,7.962499618530273,-2.4996002036615153,18.424599440722062,2.731449707434379,13.193549529626168,-9.601510404887506,72.38310793474425,-5.630528802084726,5.231049911095897,5,-5.655002593994141,-7.420001983642578,-16.842500686645508,-19.55500030517578,-8.819999694824219,3,-0.1212578752658473,-1.3314857044102675,106.70999908447266,-1.6878325246441632,105.5999984741211,-1.613342285156288,105.5,-0.1212578752658473
4795,2012-05-04,104.3000030517578,105.93000030517578,104.20999908447266,105.13999938964844,694900.0,-0.015015547710410804,-2.37253728663964,1.354826801205923,73.75498921891757,76.4821052419174,-3.200738257179779,-7.133352183601772,-12.300500593967229,-18.506927175991777,46.841140396513794,1.720001220703125,4.294715768623348,5.790003204345695,-4.731998444637895,16.312004853329285,0.5290023798539067,11.051004028837482,-7.144193405504311,3.0823295795987233,-70.36102574426562,5.261000824491793,5,-4.065006256103501,-5.830005645751939,-15.190004348754869,-17.965003967285142,-4.3199996948242045,4,-0.09865772401196393,-1.31343054140073,105.88999938964844,-1.3314857044102675,106.70999908447266,-1.6878325246441632,105.5999984741211,-0.09865772401196393
4796,2012-05-07,104.12000274658205,104.69000244140624,103.38999938964844,104.06999969482422,931200.0,-0.0017257938629822167,1.1848745960917346,-0.0595277020890259,72.02259679894347,78.26120652625275,-1.8393101382980745,-6.408483353813935,-11.775608956618129,-18.142707234241655,47.65666666166295,1.3000030517577983,4.557969866666554,5.055502700805675,-5.4192968853006676,15.530302286912018,-0.18189709224749606,10.292902493858847,-6.166258091755395,19.518817483971578,-49.31954550923864,5.237399793053172,5,-3.0150032043457173,-5.305004119873061,-14.96500396728517,-17.78500366210939,-6.5300064086914205,0,-0.08586248756797832,-2.37253728663964,104.3000030517578,-1.31343054140073,105.88999938964844,-1.3314857044102675,106.70999908447266,-0.08586248756797832
4797,2012-05-08,102.29000091552734,103.76000213623048,101.0,103.62999725341795,1310200.0,-0.01757589111391733,2.4499895096224935,-26.79829111991886,63.47215921814972,78.02603033653668,1.2667372691410321,-3.9276864485824206,-9.61551455856825,-16.105003317031446,48.55345632880659,3.1200027465820455,4.810928671204493,2.6845008850097685,-7.242077992880283,12.61107976289982,-2.2787885539352573,7.647790323954794,-3.6021560528133847,21.044070041109187,-42.405520602203175,4.963289438945028,5,0.029998779296875,-3.180004119873047,-12.842500686645508,-15.944999694824219,-3.9500045776367188,1,-0.03744258282114554,1.1848745960917346,104.12000274658205,-2.37253728663964,104.3000030517578,-1.31343054140073,105.88999938964844,-0.03744258282114554
4798,2012-05-09,102.38999938964844,103.3499984741211,101.2699966430664,101.7300033569336,1280800.0,0.0009775977439248074,-1.6328979453873826,-0.4925356988316798,66.75393203447209,76.78181297987268,2.314701903358909,-3.533907788941832,-9.430645054075086,-15.98934039783208,49.05669230004245,2.0800018310546875,5.36768052198903,2.355999374389654,-7.253861535369438,11.965860284148746,-2.448931080489899,7.160929829269207,-3.0267823356781633,22.861825181511776,-38.43229716745431,4.804930454879548,5,1.6749992370605469,-3.2350006103515625,-12.292501449584961,-15.395000457763672,-3.339996337890639,2,-0.05059088129752909,2.4499895096224935,102.29000091552734,1.1848745960917346,104.12000274658205,-2.37253728663964,104.3000030517578,-0.05059088129752909
4799,2012-05-10,103.12999725341795,103.6999969482422,102.01000213623048,102.70999908447266,882000.0,0.007227247467337383,1.1666634062365113,0.6363646872507212,67.2342653557333,75.24284321530627,1.845604801239915,-3.7701905040578936,-9.844223003117918,-16.513092146806628,49.36575875980524,1.6899948120117188,6.116665878873306,2.653497314453105,-6.650947824398173,11.957942453304383,-1.9987252549725412,7.305719883878751,-3.1454377834918716,43.204809768100176,-14.85315602593414,4.652222569425639,5,0.9350013732910298,-3.9749984741210795,-12.299999237060533,-15.544998168945298,-1.6499938964843608,3,-0.04887036797977118,-1.6328979453873826,102.38999938964844,2.4499895096224935,102.29000091552734,1.1848745960917346,104.12000274658205,-0.04887036797977118
4800,2012-05-11,103.83999633789062,104.66000366210938,102.79000091552734,103.0199966430664,938100.0,0.006884505996136214,-1.921899493953067,1.9523887375114193,72.35386734815634,73.78005244828093,0.8941519747165501,-3.934492752638292,-10.263757824308229,-17.015370586362025,49.63800488379071,1.8700027465820312,6.6923630475533,2.8889965057373104,-6.061115598566545,11.839108610041166,-1.5860595464146172,7.364052557889238,-3.283801845285197,76.96461948161533,15.345821682680395,4.475056052151929,5,0.22500228881835938,-4.68499755859375,-12.869997024536133,-16.25499725341797,-2.7299957275390625,4,-0.065196426057616,1.1666634062365113,103.12999725341795,-1.6328979453873826,102.38999938964844,2.4499895096224935,102.29000091552734,-0.065196426057616
4801,2012-05-14,100.88999938964844,103.11000061035156,100.8000030517578,103.0999984741211,1506100.0,-0.028409062521949968,1.0717435706197034,-2.695121837754352,63.640575240189925,71.55598976725541,3.488281049205824,-0.5288176685160408,-7.059646571450884,-13.858168218538992,49.352217102276505,3.0399932861328267,6.394155776047171,-0.36750030517578125,-8.831577113041007,8.096576502689445,-4.599538709108401,3.8645380987568387,6.239997863769517,2.331510975653503,-60.0725708531413,4.232038403932614,5,3.075000762939439,-1.7350006103515625,-9.672502517700195,-13.305000305175781,-0.6900024414062358,0,-0.009019685184062043,-1.921899493953067,103.83999633789062,1.1666634062365113,103.12999725341795,-1.6328979453873826,102.38999938964844,-0.009019685184062043
4802,2012-05-15,101.02999877929688,102.62000274658205,99.26000213623048,101.16999816894531,1357500.0,0.0013876438744711006,1.210520503940149,0.06334816635539184,60.96468814507006,68.96957487177959,2.9411477103345476,-0.24920877803543817,-6.987667096713892,-13.825407578178513,48.502481233582,3.3600006103515625,5.6380915781690675,-0.5020008087158203,-8.530211496730075,7.526209879298435,-4.516106152722955,3.5121045352913143,5.973398590087882,32.7777063503387,-27.59626798850161,4.0141053440071275,5,2.140003204345703,-1.875,-9.517501831054688,-13.200000762939453,-3.8799972534179688,1,-0.03404931686598389,1.0717435706197034,100.88999938964844,-1.921899493953067,103.83999633789062,1.1666634062365113,103.12999725341795,-0.03404931686598389
4803,2012-05-16,101.9499969482422,102.48999786376952,100.87999725341795,100.95999908447266,1100300.0,0.009106188063558118,-1.7999973463010062,-7.071444141689475,47.701523338026576,65.32206629973989,1.4247656238548245,-0.8148271664989721,-7.664506436641503,-14.555961813828404,47.134515441501755,1.6100006103515625,4.825472425880221,0.1664974212646655,-7.562966546813499,7.89596138934283,-3.6982345627744166,4.031229405303748,4.743664611816385,49.81470466480843,-7.611966199977701,3.8647319840390812,5,0.6450042724609233,-2.3549995422363423,-10.284999847412124,-14.11999893188478,-4.599998474121108,2,-0.03540952151459398,1.210520503940149,101.02999877929688,1.0717435706197034,100.88999938964844,-1.921899493953067,103.83999633789062,-0.03540952151459398
4804,2012-05-17,94.31999969482422,98.70999908447266,94.08000183105469,98.0,3200700.0,-0.07484058344103306,-1.2259623408325218,-3.7171800463929308,19.792717520895906,59.32625833329304,8.091915234814905,7.044835505974277,0.10082337856552215,-6.769385151824039,45.98970443636116,7.869995117187514,3.901107483694929,-7.379999923706052,-15.403473858150662,0.6434740107385579,-11.391736890928357,-3.368262956483747,12.076315488281239,2.2684104180878637,-48.47262077505269,4.0117369672223075,5,5.06500244140625,5.914997100830078,-2.562501907348633,-6.490001678466797,0.910003662109375,3,0.050148466626777743,-1.7999973463010062,101.9499969482422,1.210520503940149,101.02999877929688,1.0717435706197034,100.88999938964844,0.050148466626777743
4805,2012-05-18,93.3000030517578,97.20999908447266,92.37999725341795,94.97000122070312,2507100.0,-0.010814213807958661,-1.7521301384155106,0.4538038126237483,19.254010627326053,53.46308209200221,8.255638909217438,8.239169064015798,1.2528932332055973,-5.620143438952155,44.8824173285999,4.830001831054702,2.7448989794659866,-8.242496871948262,-16.805427108186507,0.3204333642899826,-12.523961990067392,-3.9610317538291326,12.35733333022462,8.574142688831,-35.63897270451362,4.281465118119125,5,5.219997406005874,6.454994201660156,-1.3000011444091655,-5.400001525878892,3.1399993896484375,4,0.08767416974936193,-1.2259623408325218,94.31999969482422,-1.7999973463010062,101.9499969482422,1.210520503940149,101.02999877929688,0.08767416974936193
4806,2012-05-21,95.76000213623048,96.12000274658205,92.1500015258789,93.58000183105469,1624200.0,0.02636654881037903,1.7379304357434144,-1.3053908355795123,27.837827806485507,49.50371193515064,5.012144673856241,6.125519946383392,-1.0598431324369813,-7.937675532329308,45.28237991592018,3.970001220703139,1.6743277256740896,-5.802997970581046,-14.305254375790526,2.699258434628433,-10.054126173185779,-1.5518697679763136,8.835147115466782,34.4794669480386,-3.900144957630168,4.251128202604737,5,2.6450004577636577,3.8799972534179545,-3.437501907348647,-7.68500137329103,-13.15000152587892,0,0.05586882158283624,-1.7521301384155106,93.3000030517578,-1.2259623408325218,94.31999969482422,-1.7999973463010062,101.9499969482422,0.05586882158283624
4807,2012-05-22,95.31999969482422,96.29000091552734,91.6500015258789,92.93000030517578,1938400.0,-0.004594845776844325,1.1431858787543476,1.0963298417775715,23.54851809617236,44.703110386450675,4.871799818666801,6.946896139618715,-0.4630489294887923,-7.344662389179064,44.8493188791264,4.6399993896484375,0.7576096926571125,-6.25900039672851,-14.710306028111617,2.1923052346545973,-10.48465321242007,-2.0333475810369492,8.030634784291209,33.85608310693829,2.6064704445913662,4.225652815691556,5,2.835002899169922,4.069999694824219,-2.779998779296875,-7.034999847412109,-13.980003356933594,1,0.05119594281411821,1.7379304357434144,95.76000213623048,-1.7521301384155106,93.3000030517578,-1.2259623408325218,94.31999969482422,0.05119594281411821
4808,2012-05-23,96.7300033569336,96.94000244140624,94.76000213623048,94.76000213623048,1400000.0,0.014792317106836261,-1.2131969079671,0.8242685036806192,29.294753132727124,40.48760902833887,2.877045235964914,5.845244723999784,-1.696966205920674,-8.59222214154417,44.28802249583103,2.180000305175753,-0.12293501672688478,-4.854496765136716,-13.292346357921588,3.583352827648156,-9.073421561529159,-0.6355719687442729,5.2165551677934445,71.95472503911957,44.0118015572697,4.218924796392438,5,1.4249992370605469,2.6599960327148438,-3.865001678466797,-8.120002746582031,-12.960006713867188,2,0.004341963758602629,1.1431858787543476,95.31999969482422,1.7379304357434144,95.76000213623048,-1.7521301384155106,93.3000030517578,0.004341963758602629
4809,2012-05-24,96.27999877929688,97.75,95.8499984741211,97.16000366210938,1084500.0,-0.004652171632582358,-1.1839029052993433,-0.44670270940158024,30.886544552691305,35.880128717731644,2.5179864117624646,6.10747716303149,-1.0769871045705202,-7.964135396883918,41.70044043227762,1.9000015258789062,-0.7380509987875143,-4.986501312255854,-13.730682869071401,3.757680244559694,-9.35859209066362,-0.614410533848087,4.430972905568382,75.90161330466681,42.96277211317086,4.372090778407773,5,1.1000022888183594,3.1100006103515625,-2.799999237060547,-6.814998626708984,-11.180000305175781,3,0.0111134161652513,-1.2131969079671,96.7300033569336,1.1431858787543476,95.31999969482422,1.7379304357434144,95.76000213623048,0.0111134161652513
4810,2012-05-25,96.3000030517578,97.47000122070312,96.16000366210938,96.56999969482422,961600.0,0.00020777183957787493,-3.7636671336819765,0.3068126647246659,31.219981245320966,32.277840496079534,1.4706068859561015,5.6128625953383136,-0.9232798954559911,-7.775392458512343,38.70984364993685,1.30999755859375,-1.4775448533310822,-4.482497024536144,-13.199718180461701,4.234724131389413,-8.841107602498923,-0.12388644657336556,3.323652214029096,76.22955227950084,39.874997463983064,4.358610577962779,5,0.8349990844726705,3.089996337890639,-2.82000350952147,-6.835002899169908,-11.940002441406236,4,-0.011111107589987457,-1.1839029052993433,96.27999877929688,-1.2131969079671,96.7300033569336,1.1431858787543476,95.31999969482422,-0.011111107589987457
4811,2012-05-29,97.08000183105469,97.76000213623048,96.08000183105469,96.88999938964844,1115700.0,0.008099675540795825,1.1677380612515906,-0.7037214953798833,36.823469981974306,29.59548292240223,0.10429205062986568,4.395051921728395,-1.479203676113599,-8.358989953355632,35.50903941388616,1.6800003051757955,-2.3341149809016173,-3.281498336791998,-11.85147170165672,5.288475028072725,-7.566485019224359,1.0034883456403634,1.5868149859432492,88.87069988137584,48.49008590845599,4.284986682432364,5,-0.01000213623046875,2.30999755859375,-3.6000022888183594,-7.615001678466797,-10.5,1,-0.006592494618636535,-3.7636671336819765,96.3000030517578,-1.1839029052993433,96.27999877929688,-1.2131969079671,96.7300033569336,-0.006592494618636535
4812,2012-05-30,95.72000122070312,96.6999969482422,95.70999908447266,96.62000274658205,1454700.0,-0.014009070711786031,-1.152155705009692,-4.736789270799946,34.141705762932304,28.088836525169537,0.7061134250473202,5.245875087789415,0.07853668575835115,-6.825587457202758,32.737702378843125,1.3700027465820312,-3.4685634630376256,-4.147499084472656,-12.584036628038092,4.2890384590927795,-8.365767856255374,0.07076968731006161,2.1047977613605298,31.999969482421402,-10.158916628332161,4.218268771782714,5,-0.5400009155273438,3.6699981689453125,-2.0200023651123047,-6.255001068115234,-8.980003356933594,2,-0.13696197704932767,1.1677380612515906,97.08000183105469,-3.7636671336819765,96.3000030517578,-1.1839029052993433,96.27999877929688,-0.13696197704932767
4813,2012-05-31,95.79000091552734,96.48999786376952,95.2699966430664,96.20999908447266,1476800.0,0.0007312964263634925,1.4898092643052203,0.4666638409697718,31.974469258712276,29.44236449603802,-0.36830404708202025,4.549062855939695,0.2002063352279606,-6.711235830697291,29.832263114551772,1.2200012207031108,-4.296021745614468,-3.531499481201166,-11.504162391241252,4.4411634288389195,-7.517830936221202,0.45483197381886953,1.9700012207031392,20.88365965009027,-20.269531764913065,3.986331455020043,5,-1.0849990844726562,3.5999984741210938,-1.2400035858154297,-5.795001983642578,-9.05999755859375,3,-0.15085086584746454,-1.152155705009692,95.72000122070312,1.1677380612515906,97.08000183105469,-3.7636671336819765,96.3000030517578,-0.15085086584746454
4814,2012-06-01,93.0500030517578,95.30999755859376,92.8499984741211,94.6999969482422,1753200.0,-0.028604215863676785,-1.3999955340196195,3.928574023614963,25.904435952952028,30.181300643329795,2.427921618368316,6.617058761196148,3.106565428112148,-3.809570303411178,27.032918959408057,2.94000244140625,-5.176529038449942,-5.629497528076186,-13.441352965692076,2.1823579095397037,-9.535425246884131,-1.7235698092682412,3.976799011230497,4.073409948349823,-31.205274833377512,3.9059277188079435,6,1.6549987792968892,6.339996337890639,1.5824947357177876,-2.755004882812486,-5.830001831054673,4,-0.09973139284616162,1.4898092643052203,95.79000091552734,-1.152155705009692,95.72000122070312,1.1677380612515906,97.08000183105469,-0.09973139284616162
4815,2012-06-04,94.01000213623048,94.29000091552734,93.0,93.37999725341795,1721800.0,0.010317023675310288,1.168064317587321,-0.3818225534984478,33.13726289507839,30.770126764284562,1.7648165736340786,5.1085501367678035,2.3084923528055157,-4.608661668834571,25.05622975701019,1.2900009155273438,-5.861915247777347,-4.1549983978271285,-11.760939528317806,3.450942732663549,-7.957968963072474,-0.3520278325817827,2.479995727539034,23.625311546326618,-15.167421223484038,3.802970565245342,6,0.6949996948242045,5.3799972534179545,3.9824962615966655,-0.11500167846681109,-5.990005493164077,0,-0.09477718816767866,-1.3999955340196195,93.0500030517578,1.4898092643052203,95.79000091552734,-1.152155705009692,95.72000122070312,-0.09477718816767866
4816,2012-06-05,95.18000030517578,95.63999938964844,93.37999725341795,94.08000183105469,1079300.0,0.012445464762885994,1.2376295960568946,1.7460157915131937,36.350913693855226,32.1926151640271,0.5631100531796847,3.4092422130619724,1.3276703624181323,-5.616979232679128,23.285284398819346,2.260002136230483,-5.291314115219507,-2.5380001068115234,-9.708717021934731,4.6327168083116845,-6.1233585643731345,1.0473583507500877,0.7291979980468568,60.51955206518852,20.099876771170415,3.5853584575616044,6,0.125,4.209999084472656,3.8174991607666016,-0.279998779296875,-3.970001220703125,1,-0.11367934082929221,1.168064317587321,94.01000213623048,-1.3999955340196195,93.0500030517578,1.4898092643052203,95.79000091552734,-0.11367934082929221
4817,2012-06-06,98.45999908447266,99.0999984741211,95.45999908447266,95.51000213623048,1418600.0,0.03446100828724741,-1.3868824574130125,2.6818191276121914,42.664990059980056,33.678197044832984,-2.486076648521518,-0.18171956157723912,-1.7685277463080666,-8.721608544969754,22.335879373574574,3.9199981689453125,-4.4896705925102225,0.9334987640380916,-5.920697612355099,7.787695140431282,-2.4935994241585036,4.360596952234687,-6.80999755859375,89.760009765625,48.441452270416825,3.427098188196594,6,-2.4850006103515625,0.9300003051757812,0.5375003814697266,-3.549999237060547,-6.7600021362304545,2,-0.12065810850989,1.2376295960568946,95.18000030517578,1.168064317587321,94.01000213623048,-1.3999955340196195,93.0500030517578,-0.12065810850989
4818,2012-06-07,97.20999908447266,99.58999633789062,96.91000366210938,99.48999786376952,1363000.0,-0.012695510985406111,1.1612881393474395,-0.7728817416761915,58.29982418653401,36.72411700414884,-1.2972484958110613,0.6959940924640904,-0.3377253351316085,-7.298214589307591,21.268676811076336,2.67999267578125,-4.009448962824123,-0.057501220703130684,-6.5180693481946435,6.403066906788382,-3.287785284448887,3.1727828430426257,-5.410997619628901,64.68845685825056,17.66898094440414,3.23028406374576,6,-0.9900016784667969,2.1800003051757812,2.0275001525878906,-1.9299964904785156,-6.620002746582031,3,-0.1077049821963788,-1.3868824574130125,98.45999908447266,1.2376295960568946,95.18000030517578,1.168064317587321,94.01000213623048,-0.1077049821963788
4819,2012-06-08,98.08999633789062,98.13999938964844,96.55999755859376,96.55999755859376,1000000.0,0.009052538439520808,-1.0653635185000696,-0.6710524554617104,63.86795628583317,40.35166978642797,-2.116019122149339,-0.6123424241535531,-1.0042689710411423,-8.009117493477845,20.07572698307006,1.5800018310546733,-3.349520491760501,1.074496078491208,-4.788815655217377,6.937807812199793,-1.8571597883630915,4.006151945345508,-5.979355078124996,77.23822710833052,24.308258318232987,2.9316558668542956,6,-1.8699989318847656,1.2750053405761719,1.2625007629394531,-2.539997100830078,-5.55999755859375,4,-0.11581194214571344,1.1612881393474395,97.20999908447266,-1.3868824574130125,98.45999908447266,1.2376295960568946,95.18000030517578,-0.11581194214571344
4820,2012-06-11,97.06999969482422,99.2300033569336,96.95999908447266,98.5199966430664,971800.0,-0.010398579683424836,-1.7185709717209556,-0.9477111798145097,54.137705012844116,42.27547367874684,-1.0899298625573408,-0.13232668048254936,0.22592087777444192,-6.846275674034501,18.511500326863693,2.2700042724609375,-2.9324343564557864,0.3929992675781193,-4.515320137104538,5.301318672260777,-2.0611604347632095,2.847158969919448,-4.660184231933584,59.42033792939932,3.9848038198654834,2.454159702341326,6,-0.8500022888183594,1.720001220703125,2.2824974060058594,-1.5200004577636719,-2.5100021362304545,0,-0.10147314829595389,-1.0653635185000696,98.08999633789062,1.1612881393474395,97.20999908447266,-1.3868824574130125,98.45999908447266,-0.10147314829595389
4821,2012-06-12,99.9800033569336,100.12000274658205,97.1999969482422,97.55999755859376,1336100.0,0.029978403948264676,1.1629635908955818,-1.668973028718144,62.73224831965738,45.452200629494065,-3.9619490416198317,-3.28228494423351,-2.461209340403144,-9.612626277221096,18.11580657466758,3.0500030517578267,-2.4613083561473843,3.3485027313232365,-1.409961428348197,8.10696689099467,0.9692706514875198,5.727734811158953,-7.282980659042963,96.99572361312094,37.22648477379122,2.3792320798357154,6,-3.4950027465820312,-1.8100013732910156,-0.6275062561035156,-4.305004119873047,-5.8300018310546875,1,-0.11962398792055817,-1.7185709717209556,97.06999969482422,-1.0653635185000696,98.08999633789062,1.1612881393474395,97.20999908447266,-0.11962398792055817
4822,2012-06-13,97.58999633789062,100.33999633789062,97.47000122070312,99.62999725341795,1043900.0,-0.02390485035803136,-1.5175493486546447,-0.8429735651570791,52.230271512174774,47.702845324323235,-1.4290696582172586,-1.2260694181029805,0.07981487008005672,-7.051487707444039,18.492897589387702,2.8699951171875,-2.0382783316176045,1.130495834350583,-3.18677444570028,5.447766114401446,-1.0281393056748556,3.2891309743760218,-4.447594837078512,27.24865375455113,-29.699484111202025,2.158635140025432,6,-0.9949989318847656,0.5650062561035156,2.3700027465820312,-1.8249969482421875,-6.279998779296861,2,-0.06537552508279831,1.1629635908955818,99.9800033569336,-1.7185709717209556,97.06999969482422,-1.0653635185000696,98.08999633789062,-0.06537552508279831
4823,2012-06-14,98.33999633789062,99.5,97.75,97.95999908447266,997900.0,0.007685213937330682,-3.375025034094052,-0.1862730798430752,55.260463140832066,50.96462612297657,-1.9884167211446453,-2.382542742187468,-0.5328072127923207,-7.607971143899206,18.890367071113502,1.910003662109375,-1.8028578612086221,2.060995864868161,-1.5306176368059,5.652609366542222,0.26518911403113066,3.856802615705192,-4.621787250112234,47.08993000330991,-7.152526013350432,1.7958067508370286,6,-1.6699981689453125,-0.18499374389648438,2.375001907348633,-2.174999237060547,-8.039993286132827,3,-0.06752084235221811,-1.5175493486546447,97.58999633789062,1.1629635908955818,99.9800033569336,-1.7185709717209556,97.06999969482422,-0.06752084235221811
4824,2012-06-15,99.0500030517578,99.4499969482422,98.3499984741211,98.83000183105469,1418800.0,0.00721991804257982,1.1568829847709339,0.5789547653943851,56.78342234919057,53.59197717343349,-1.9643961712508684,-2.8670136044268304,-1.0688852472476214,-8.127149880149105,18.458124388251278,1.1100006103515767,-1.3390563413723697,2.5345024108886633,-1.136024311538094,6.205029133315421,0.6992390496752847,4.369765772102042,-4.802050983970432,61.83448714852234,9.944742641112654,1.8352633612133766,6,-2.1900062561035014,-0.8950004577636577,2.5599956512451314,-2.88500595092772,-10.17000579833983,4,-0.0854114735306617,-3.375025034094052,98.33999633789062,-1.5175493486546447,97.58999633789062,1.1629635908955818,99.9800033569336,-0.0854114735306617
4825,2012-06-18,101.4800033569336,101.48999786376952,98.77999877929688,99.05999755859376,1105500.0,0.02453306643419295,1.2213154479933854,10.999965321127016,60.036497176045785,56.22370867145466,-3.602148020384263,-4.9042086775527025,-3.286364090649272,-10.36238961829848,17.83666908993632,2.709999084472642,-0.7452836064033903,4.555502700805661,0.5830479985279311,8.527957403083391,2.569275349666796,6.541730051944526,-6.7446877475379665,99.76702786240094,50.38412747549157,1.9862273511388646,6,-3.0050048828125,-3.325000762939453,0.12999534606933594,-5.030006408691406,-11.3800048828125,0,-0.08819476036236462,1.1568829847709339,99.0500030517578,-3.375025034094052,98.33999633789062,-1.5175493486546447,97.58999633789062,-0.08819476036236462
4826,2012-06-19,101.11000061035156,102.95999908447266,100.5,101.75,1338100.0,-0.003646065572944779,-1.645159437886084,-0.2644619240530289,62.87624784113367,58.469403980471725,-2.57310379055653,-4.335110113175233,-2.7160079358458518,-9.78853962937248,17.29921161999331,2.4599990844726562,0.3191651472511694,3.9180000305175753,-0.42730867023905716,8.263308731274208,1.7453456801392662,6.090654380895884,-5.6992167755185505,66.3023826233176,14.112563170979556,2.1726543503783153,6,-1.3500022888183594,-3.729999542236328,0.4999980926513672,-4.380001068115234,-14.139999389648438,1,-0.06478096145009038,1.2213154479933854,101.4800033569336,1.1568829847709339,99.0500030517578,-3.375025034094052,98.33999633789062,-0.06478096145009038
4827,2012-06-20,100.1999969482422,101.43000030517578,99.91000366210938,101.0999984741211,884400.0,-0.009000135066918324,-1.054066036033714,1.406253725293829,60.12860271412849,58.672601594648896,-1.5537148738689126,-3.2050906544910305,-1.5618032561084902,-8.687012124254125,16.49443664087019,1.5199966430664062,1.1204265063722687,2.7639965057373246,-1.6855108064880966,7.213503817962746,0.539242849624614,4.988750161850035,-3.8833072834524387,47.024901703801056,-8.747994706251305,2.2247536561127093,6,-0.4399986267089986,-2.8949966430664205,1.360002517700181,-3.375000000000014,-13.02999877929689,2,-0.06037919767091804,-1.645159437886084,101.11000061035156,1.2213154479933854,101.4800033569336,1.1568829847709339,99.0500030517578,-0.06037919767091804
4828,2012-06-21,97.1500015258789,100.7699966430664,96.97000122070312,100.58999633789062,1227100.0,-0.030439076998562742,1.0,3.82220997753577,59.2844128564918,58.16331899138874,1.661611038112241,-0.1286106375520717,1.626227801186019,-5.4579309589767036,15.471949676876177,3.7999954223632812,1.7514469704659916,-0.3069988250732365,-4.7464295934614285,4.1324319433149554,-2.5267142092673254,1.9127165591208524,5.80999755859375,3.0050145136864255,-56.857586791461586,2.2197153841940938,6,2.80999755859375,0.154998779296875,4.01249885559082,0.2649955749511719,-11.099998474121094,3,-0.06011326686113816,-1.054066036033714,100.1999969482422,-1.645159437886084,101.11000061035156,1.2213154479933854,101.4800033569336,-0.06011326686113816
4829,2012-06-22,97.3499984741211,97.8499984741211,96.58000183105469,97.58999633789062,916500.0,0.0020586407112810345,2.3420870350850778,0.0697669260812576,57.83300935852986,58.5739083631316,1.5037409624928557,-0.25753995996122114,1.554607051466121,-5.462448731521363,14.707216342421486,1.2699966430664062,2.0222786266909054,-0.1605018615722713,-4.565868518977666,4.244864795833124,-2.3631851902749617,2.042181467130419,5.490200653076172,12.068918096381537,-50.21379794712125,2.202683328702697,6,2.420001983642578,-0.0449981689453125,3.7450008392333984,0.3699989318847656,-11.610000610351562,4,-0.07241906043005664,1.0,97.1500015258789,-1.054066036033714,100.1999969482422,-1.645159437886084,101.11000061035156,-0.07241906043005664
4830,2012-06-25,95.2300033569336,97.2300033569336,95.0500030517578,96.95999908447266,1010400.0,-0.021777043147577113,-1.0861283492735487,7.208379692914137,50.11226547410151,57.17168804695872,3.7272441456705394,1.874278560099853,3.778734033169343,-3.16482214301125,14.0264371045291,2.2999954223632955,1.9447583682691914,-2.226996994018549,-6.719390118136872,2.2653961300997736,-4.473193556077717,0.019199568040619397,7.3597878784179755,2.275605505127112,-57.74209401339184,2.246196562059164,6,3.7749977111816406,2.0749969482421875,4.579996109008789,2.6749954223632812,-10.160003662109375,0,-0.06668072959858073,2.3420870350850778,97.3499984741211,1.0,97.1500015258789,-1.054066036033714,100.1999969482422,-0.06668072959858073
4831,2012-06-26,96.44000244140624,97.02999877929688,94.5500030517578,95.5199966430664,1178400.0,0.01270606995504786,1.3619024090739134,-0.5317965724970591,45.00000944231779,56.36832559475239,2.192894547173438,0.6470484364611337,2.675856416049754,-4.181324736313414,13.513882813743066,2.4799957275390767,1.7066469649247864,-0.9849979400634936,-5.4977694730119,3.5277735928849125,-3.2413837065376896,1.2713878264107024,5.697401502929708,27.47093232790879,-27.595504286134407,2.2563857664742013,6,2.3149986267089986,0.8649978637695455,2.6974964141845845,1.4649963378906392,-11.880004882812486,1,-0.06574039617156913,-1.0861283492735487,95.2300033569336,2.3420870350850778,97.3499984741211,1.0,97.1500015258789,-0.06574039617156913
4832,2012-06-27,82.61000061035156,83.44000244140625,75.61000061035156,77.5999984741211,12858100.0,-0.14340524140340338,1.3478245949961738,5.445620174645776,27.73033004921865,53.30942191790645,15.281538116929227,14.17108180045318,16.429336958363706,9.743119578073788,14.153548981156694,20.830001831054673,1.4013632759417192,-14.15949974060058,-22.16893954091573,-6.150059940285431,-18.164219640758148,-10.154779840443013,18.920411262578128,27.821943973671914,-24.952207910502494,4.004719900157574,6,6.674999237060547,6.674999237060547,16.412500381469727,15.294998168945312,3.1100006103515625,2,0.0527781210281848,1.3619024090739134,96.44000244140624,-1.0861283492735487,95.2300033569336,2.3420870350850778,97.3499984741211,0.0527781210281848
4833,2012-06-28,81.33999633789062,82.91000366210938,80.2699966430664,82.11000061035156,3599300.0,-0.01537349307683944,1.2278442708970454,-0.1536934020232354,24.751291499335252,49.75029626792252,15.518424397307584,15.075974915133841,17.56199643569809,11.108644699113398,14.677149341214053,2.6400070190429688,0.5759100896188016,-14.70700378417969,-25.28391897893573,-4.13008858942365,-19.995461381557703,-9.418546186801677,17.598374408781254,25.764371753261788,-22.927325285719686,5.288457597378017,6,7.945003509521484,7.945003509521484,17.432504653930664,16.56500244140625,4.760002136230469,3,0.0716744786517638,1.3478245949961738,82.61000061035156,1.3619024090739134,96.44000244140624,-1.0861283492735487,95.2300033569336,0.0716744786517638
4834,2012-06-29,83.7699966430664,85.05999755859375,82.19999694824219,82.20999908447266,2354400.0,0.029874605539462085,-2.6202497416632062,-2.0259596139745955,30.769235860695872,46.498378343994766,11.949650335639049,12.558999376827302,15.050037675559679,8.76547430477936,14.217566804219608,3.720001220703125,0.15207611155176437,-11.81300315856933,-23.679140635597975,0.053134318459314045,-17.746071897083652,-5.879934420055008,12.835537089973442,37.742807567426794,-9.195561662316358,5.933068738514324,6,5.515003204345703,5.515003204345703,15.002504348754883,14.135002136230469,3.44000244140625,4,0.02721745851806867,1.2278442708970454,81.33999633789062,1.3478245949961738,82.61000061035156,1.3619024090739134,96.44000244140624,0.02721745851806867
4835,2012-07-02,85.0999984741211,85.48999786376953,82.45999908447266,84.25,2738900.0,0.015876828033331014,2.7177961778073176,0.5448716694706366,27.45454848108072,42.56263397065555,8.998037170728963,11.096162876730403,13.6370129070323,7.53746426236529,13.682677168775747,3.029998779296875,-0.43018909933292093,-10.037501144409177,-22.788347352671877,2.7133450638535237,-16.412924248540534,-3.6620780402778195,9.40598194664993,44.304382236260494,3.545173937065208,6.375423104131354,7,3.420001983642578,4.185001373291016,13.285001754760742,12.805000305175781,1.5999984741210938,0,0.007520557004981221,-2.6202497416632062,83.7699966430664,1.2278442708970454,81.33999633789062,1.3478245949961738,82.61000061035156,0.007520557004981221
4836,2012-07-03,84.36000061035156,85.23999786376953,84.2300033569336,85.0,812900.0,-0.0086956272272386,-1.2444474585466752,-0.7529418100546624,28.899532453272073,39.09273727500483,7.947997647907982,11.577579669582533,14.319138904396382,8.361815967685672,13.841560473992775,1.0099945068359375,-1.2015478219820466,-10.236499023437503,-23.86752736067544,3.394529313800433,-17.052013192056464,-3.420984854818542,8.256381829377517,88.56277765636982,44.190455722512866,6.815514168618967,7,3.829998016357422,4.924999237060547,13.90250015258789,13.544998168945312,0.6399993896484375,1,0.008416300134373556,2.7177961778073176,85.0999984741211,-2.6202497416632062,83.7699966430664,1.2278442708970454,81.33999633789062,0.008416300134373556
4837,2012-07-05,86.58000183105469,86.97000122070312,84.05999755859375,84.36000061035156,1746200.0,0.026315803753452327,-1.0638270242192065,-3.4687552154113916,32.08410743077755,36.070481116592134,4.015050404992891,8.877056049959634,12.077152456106305,6.254144916808158,15.340285823880324,2.910003662109375,-2.3036023669482972,-7.422497940063479,-21.376213359632587,6.531217479505628,-14.399355649848033,-0.44564023027892574,4.33574242573664,94.17911756433453,48.078887087908704,6.976857709784551,7,0.14999771118164062,2.704998016357422,11.64999771118164,11.324996948242188,-1.9599990844726562,3,-0.02333107218457464,-1.2444474585466752,84.36000061035156,2.7177961778073176,85.0999984741211,-2.6202497416632062,83.7699966430664,-0.02333107218457464
4838,2012-07-06,86.73999786376953,86.87000274658203,85.44000244140625,86.51000213623047,1105700.0,0.0018479559867305984,4.836670507271198,0.103601622104612,30.926547151294443,33.080874204677094,2.4843622049832277,8.31897397884029,11.844351555191906,6.212062491504298,17.110511510200222,1.4300003051757812,-3.5554687204854787,-6.739001846313471,-20.968912245706036,7.490908553079095,-13.853957046009754,0.3759533533828119,2.6451720283778144,95.17813100794288,48.958604418614364,7.114955199696282,7,-0.3199958801269531,2.545001983642578,10.545001983642578,11.165000915527344,-1.7900009155273438,4,-0.01175924219721991,-1.0638270242192065,86.58000183105469,-1.2444474585466752,84.36000061035156,2.7177961778073176,85.0999984741211,-0.01175924219721991
4839,2012-07-09,86.7300033569336,86.83000183105469,85.30999755859375,86.5,1333200.0,-0.00011522373855299417,6.069782296268697,1.000033171896769,25.29312475047908,30.32319190205238,0.9269680980657569,7.836026863107833,11.585851801322661,6.328814919497134,18.8491983562825,1.5200042724609375,-4.80394728408541,-6.18099670410156,-20.542233655861438,8.180240247658318,-13.361615179981499,0.9996217717783793,1.2776496070341778,94.67854212658699,52.95082025779733,7.180618475879938,7,-0.410003662109375,2.5549964904785156,10.317497253417969,11.174995422363281,-2.0900039672851562,0,-0.007263978536006022,4.836670507271198,86.73999786376953,-1.0638270242192065,86.58000183105469,-1.2444474585466752,84.36000061035156,-0.007263978536006022
4840,2012-07-10,87.22000122070312,87.52999877929688,85.56999969482422,86.94999694824219,1566700.0,0.005649692664636108,3.4044953452089084,1.1739144856868013,26.826816990672114,28.303948296313973,-0.914954341290013,6.925320247910719,10.719842940443186,5.958290098584314,20.582948186342215,1.9599990844726562,-5.9072377043144115,-5.198498916625979,-19.634589789862375,9.237591956610416,-12.416544353244177,2.0195465199922182,-11.610000610351562,91.0663559210237,50.28062514509389,7.218045436618197,7,-5.650001525878906,2.0649986267089844,9.827499389648438,10.849998474121094,-2.2700042724609375,1,-0.00011467709344736843,6.069782296268697,86.7300033569336,4.836670507271198,86.73999786376953,-1.0638270242192065,86.58000183105469,-0.00011467709344736843
4841,2012-07-11,88.0199966430664,88.4000015258789,86.88999938964844,87.01000213623047,1462300.0,0.009172155596959497,-1.41600341796875,3.740661203729867,29.604806777646388,28.5122234883615,-3.391594752288526,5.463485441826407,9.560854315801777,5.266707306876398,21.956162583231446,1.5100021362304688,-7.06624414279446,-3.8005031585693416,-17.904790170872587,10.303783853733904,-10.852646664720965,3.2516403475822813,-12.171596069335934,91.24413512805593,49.130631297110625,7.0521435061516256,7,-3.68499755859375,1.2650032043457031,9.027503967285156,10.050003051757812,-0.80999755859375,2,-0.014996588788534049,3.4044953452089084,87.22000122070312,6.069782296268697,86.7300033569336,4.836670507271198,86.73999786376953,-0.014996588788534049
4842,2012-07-12,91.20999908447266,92.02999877929688,87.27999877929688,87.27999877929688,2984600.0,0.03624179235477776,-1.4173026112717015,3.8911105739450984,40.099990895584554,30.217634532389198,-5.848421656206924,1.8667095928428807,6.038301374120863,2.2041291305721415,22.88976861025905,4.75,-7.881268788391353,-0.29150085449218466,-14.132494393456852,13.549492684472483,-7.211997623974511,6.628995914990142,-14.85953447265625,87.79762580551406,39.05435099254222,6.920496769482331,7,-4.095001220703125,-1.9249992370605469,6.137500762939453,6.8600006103515625,-3.220001220703125,3,-0.06808463048795088,-1.41600341796875,88.0199966430664,3.4044953452089084,87.22000122070312,6.069782296268697,86.7300033569336,-0.06808463048795088
4843,2012-07-13,91.6999969482422,92.48999786376952,91.20999908447266,91.36000061035156,1559800.0,0.005372194591469537,-2.9999999999999556,0.08651305635851136,40.67348266534752,31.318106399572713,-5.2683301757653425,0.8998916192192468,5.178806245046488,1.8471355886159415,23.823874991215906,1.2799987792968608,-8.73372267937583,0.5304969787597855,-12.933233040594061,13.994226998113632,-6.201368030917138,7.262361988436709,-14.40876028637696,88.99720220126125,34.14365445735873,6.7318650096769215,7,-4.224998474121108,-2.4149971008300923,5.982501983642564,6.370002746582017,-5.2099990844726705,4,-0.07720822723316223,-1.4173026112717015,91.20999908447266,-1.41600341796875,88.0199966430664,3.4044953452089084,87.22000122070312,-0.07720822723316223
4844,2012-07-16,90.58999633789062,91.54000091552734,90.36000061035156,91.3000030517578,1525200.0,-0.012104696262728254,-1.017097695527994,-2.0882775334349306,42.07648835122949,32.9427663851448,-3.452212889380405,1.4162021349343235,5.925228138304419,3.0800864304047337,24.88176573193631,1.3399963378906392,-7.809987437090712,-0.15650329589843182,-13.09926826211617,12.786261670319305,-6.6278857790073005,6.314879187210437,-12.082858779873035,72.54332328575633,10.583008949586585,6.471382483108872,7,-2.3149986267089844,-1.3049964904785156,7.215002059936523,7.880001068115234,-4.80999755859375,0,-0.06225852321057468,-2.9999999999999556,91.6999969482422,-1.4173026112717015,91.20999908447266,-1.41600341796875,88.0199966430664,-0.06225852321057468
4845,2012-07-17,92.52999877929688,92.9800033569336,91.3000030517578,91.54000091552734,1202100.0,0.02141519505277656,-1.2857246658881287,-1.3943500032236853,43.48549753779744,34.56342917231429,-4.724237400826254,-1.2950914500150077,3.6879519486219294,1.249536924642058,25.032527468022458,2.3900070190429688,-6.525504577808832,2.230999374389654,-9.730910977718224,14.192909726497533,-3.749955801664285,8.211954550443593,-12.904232396819125,92.61076708563583,25.20185689248217,5.980955176053939,7,-4.009998321533203,-3.2449989318847656,5.262500762939453,5.939998626708984,-7.1100006103515625,1,-0.08526963680684485,-1.017097695527994,90.58999633789062,-2.9999999999999556,91.6999969482422,-1.4173026112717015,91.20999908447266,-0.08526963680684485
4846,2012-07-18,94.55999755859376,94.81999969482422,92.33000183105469,92.5500030517578,1211800.0,0.02193881774643547,-1.0326538492678887,2.030301862655218,82.81164897227269,40.19982267692486,-5.761044356757935,-4.048530516503661,1.3839418791453113,-0.6464373151530509,24.49273541416086,2.4899978637695312,-5.495060223345433,4.588498306274431,-6.450169641054231,15.627166253603093,-0.9308356673898999,10.107832279938762,-13.598807478670423,96.55169622466458,23.138296652926883,5.519333973664332,7,-4.49499893188478,-5.274997711181655,2.9450016021728374,3.909999847412095,-8.099998474121108,2,-0.10162860467923318,-1.2857246658881287,92.52999877929688,-1.017097695527994,90.58999633789062,-2.9999999999999556,91.6999969482422,-0.10162860467923318
4847,2012-07-19,94.1500015258789,97.0,92.23999786376952,94.58999633789062,2511200.0,-0.004335829561129212,-1.2347416663233954,-0.2189034897932815,86.91647717753452,46.420926013173755,-4.653705911680433,-4.337405571711287,1.5685083673789109,-0.10375961746308349,24.322608464472296,4.760002136230483,-4.394841404089064,4.481002044677737,-5.673649434460927,14.635653523816401,-0.5963236948915949,9.55832778424707,-11.525754292167463,57.07833228773851,-21.438583280748553,5.077325739569335,7,-2.9950027465820312,-4.865001678466797,3.177499771118164,4.319995880126953,-7.279998779296875,3,-0.0737121861808856,-1.0326538492678887,94.55999755859376,-1.2857246658881287,92.52999877929688,-1.017097695527994,90.58999633789062,-0.0737121861808856
4848,2012-07-20,91.30999755859376,93.8499984741211,90.98999786376952,93.8499984741211,1852900.0,-0.03016467255716948,1.2519681728207535,5.7727974198470315,71.22749573960718,51.52474501196576,-1.226225616136432,-2.063130777527661,4.142210084169562,2.827412842806652,25.377546571019387,3.160003662109389,-3.329788341839503,1.9329982757568445,-7.634795260001937,11.500791811515626,-2.850898492122539,6.716895043636228,-6.6731449376019185,14.307184270577174,-66.50188675220605,4.78389676787939,7,-0.024997711181654836,-2.024997711181655,6.065002441406236,7.50500106811522,-4.589996337890639,4,-0.03635965155615939,-1.2347416663233954,94.1500015258789,-1.0326538492678887,94.55999755859376,-1.2857246658881287,92.52999877929688,-0.03635965155615939
4849,2012-07-23,90.3000030517578,90.86000061035156,88.80000305175781,89.77999877929688,1421700.0,-0.011061160155960481,1.5121930795783363,-0.2047260177278185,64.9082874832723,55.75601951114356,0.38378792502190606,-1.6953041924048904,4.844819547830994,3.937040680842216,26.807895367231634,2.5099945068359517,-2.47810234698683,1.275503540039054,-7.545831786844246,10.096838866922354,-3.1351641234026033,5.686171203480711,-3.932309797704818,18.29268973473871,-64.36074349223233,4.410667663441651,7,1.6449966430664205,-1.015003204345689,7.112497329711928,8.809993743896499,-3.7000045776367045,0,-0.04219274705676879,1.2519681728207535,91.30999755859376,-1.2347416663233954,94.1500015258789,-1.0326538492678887,94.55999755859376,-0.04219274705676879
4850,2012-07-24,88.87999725341797,90.76000213623048,88.27999877929688,90.36000061035156,1021500.0,-0.01572542359191187,1.175435426391593,-2.84613691716314,62.472405530388514,59.40797492811491,2.3065895477423624,-0.8173214010111138,5.911713203378042,5.4242059189765115,28.003672737997675,2.480003356933608,-1.582514262342798,0.17299804687499432,-8.15099731925855,8.49699341300854,-3.988999636191778,4.334995729941767,-1.0237810549323996,6.880715483119092,-71.92601074442048,4.161997683066769,7,3.2600021362304688,0.4050025939941406,8.62750244140625,10.275001525878906,-2.9099960327148438,1,-0.034878471758749696,1.5121930795783363,90.3000030517578,1.2519681728207535,91.30999755859376,-1.2347416663233954,94.1500015258789,-0.034878471758749696
4851,2012-07-25,90.0999984741211,90.9800033569336,88.1500015258789,88.93000030517578,1877700.0,0.013726386795722023,-1.073264659359577,-0.7905375102455319,60.28037154108977,61.65023944428216,1.5786799000660352,-2.6737372804020083,4.440597722068901,4.275148414366129,29.051612931838438,2.8300018310546875,-0.4428007837461223,1.7099994659423885,-5.818942515742862,9.238941447627639,-2.0544715249002365,5.4744704567850135,6.900001525878906,22.033867620930234,-52.56345172070934,3.7644709908426237,7,2.4750022888183594,-0.8149986267089844,8.215002059936523,9.055000305175781,-5.150001525878906,2,-0.05194229061524336,1.175435426391593,88.87999725341797,1.5121930795783363,90.3000030517578,1.2519681728207535,91.30999755859376,-0.05194229061524336
4852,2012-07-26,86.97000122070312,90.62000274658205,85.0,88.9000015258789,3943200.0,-0.034739148794957875,1.0931098220235018,-1.6495754919989045,50.57243276805906,62.750122789027884,4.519228827621845,0.8428621305510404,7.273419151981173,7.4343388247027065,26.694866701508396,5.6200027465820455,0.5955476066958454,-1.637997817993167,-8.700293954944001,5.424298318957668,-5.169145886468584,1.8931502504822504,9.852998809814451,22.25990463686231,-47.67961688184277,3.531148068475415,7,4.029998779296875,1.5499992370605469,11.599998474121094,12.18499755859375,-2.0200042724609375,3,-0.005864115546419746,-1.073264659359577,90.0999984741211,1.175435426391593,88.87999725341797,1.5121930795783363,90.3000030517578,-0.005864115546419746
4853,2012-07-27,87.16999816894531,89.05999755859375,86.16999816894531,87.94999694824219,1975700.0,0.0022996084331958766,-1.0791371644986003,0.4041443813273563,51.08480030577785,63.751046339533254,4.033210879329559,1.1615838183219012,6.742784412146136,7.272977954932514,24.21075897641777,2.8899993896484375,1.5264097465242799,-1.7295009613037138,-7.961095572188455,4.5020936495810275,-4.845298266746084,1.3862963441386569,9.180081860351564,36.287574428019,-29.26176911195263,3.1157973054423724,7,3.8300018310546875,1.0200004577636719,11.36250114440918,11.985000610351562,-3.75,4,-0.0034414985507038587,1.0931098220235018,86.97000122070312,-1.073264659359577,90.0999984741211,1.175435426391593,88.87999725341797,-0.0034414985507038587
4854,2012-07-30,86.05000305175781,87.44999694824219,83.87999725341797,84.4000015258789,2086000.0,-0.01284840129303233,-1.6542649290242069,-2.115389882233264,47.20229837918149,64.16402421079815,4.9634419146301525,2.5941529503450482,7.758285511055789,8.413513313181312,22.516343922752274,3.5699996948242188,1.8296339364959522,-2.963496398925784,-8.875189981142,2.948197183290432,-5.919343190033885,-0.007649607817683091,9.846073776367191,30.563435674588334,-30.446279861675684,2.955846791108106,7,4.389995574951172,0.6799964904785156,12.582496643066406,13.104995727539062,-2.0699996948242188,0,0.007786149275814891,-1.0791371644986003,87.16999816894531,1.0931098220235018,86.97000122070312,-1.073264659359577,90.0999984741211,0.007786149275814891
4855,2012-07-31,85.73999786376953,86.76000213623047,85.16999816894531,85.6500015258789,1262300.0,-0.003602616815734705,-2.028570182959615,0.05454318464504853,44.417240490343715,59.89797882391715,4.703633504603985,3.1142319802691674,7.990922524402734,8.745338697412961,20.874968235672373,1.5900039672851562,2.066056789636548,-3.3055015563964787,-9.13434846922425,2.5233453564312924,-6.219925012810364,-0.39107809998259313,9.435114189873048,26.19716917469364,-29.70800935652403,2.914423456413883,7,4.700000762939453,0.6800041198730469,12.797502517700195,13.650001525878906,-2.0799942016601562,1,0.010030331604603093,-1.6542649290242069,86.05000305175781,-1.0791371644986003,87.16999816894531,1.0931098220235018,86.97000122070312,0.010030331604603093
4856,2012-08-01,85.06999969482422,87.30000305175781,84.98999786376953,86.29000091552734,1163300.0,-0.007814301208752705,-2.3478217602830607,-13.556120718887758,32.84915786799699,53.89049890063521,4.342577644840517,4.047675198461917,8.494866660896719,9.425499004515217,19.074561966529895,2.3100051879882812,2.3005861770105014,-4.01099967956543,-9.727253727491274,1.7052543683604142,-6.869126703528352,-1.1528726556025077,9.427405470804885,17.655808183141506,-32.801796041514336,2.858127023962923,8,3.7949981689453125,1.25,13.085000991821289,14.319999694824219,-1.8199996948242188,2,0.010579540720671465,-2.028570182959615,85.73999786376953,-1.6542649290242069,86.05000305175781,-1.0791371644986003,87.16999816894531,0.010579540720671465
4857,2012-08-02,84.55999755859375,86.0,84.05999755859375,84.4800033569336,1204400.0,-0.005995088022334838,-3.2173700315954457,-0.0655689521474848,30.07812466738477,49.31834655927716,3.7427720920316148,4.636289295554803,8.843649584852585,9.948548992679761,17.86049440297984,1.94000244140625,2.315418789058981,-4.420001602172846,-10.388151442620355,1.5481482382746634,-7.404076522396608,-1.4359266819490841,9.300363132302692,13.12741824544556,-31.114495772728894,2.9840749202237578,8,2.8700027465820312,1.7450027465820312,13.470003128051758,14.830001831054688,0.5,3,0.004612102659749873,-2.3478217602830607,85.06999969482422,-2.028570182959615,85.73999786376953,-1.6542649290242069,86.05000305175781,0.004612102659749873
4858,2012-08-03,85.72000122070312,86.23999786376953,85.0,85.87999725341797,901500.0,0.013718113713349744,1.8181857589970782,-2.0000953743443013,36.449652792519565,46.15627603808241,1.906978276550717,3.57947344221904,7.487126476649678,8.808311305982983,16.54760588742232,1.6800003051757812,1.1646577385845944,-3.208998107910162,-9.274384294456283,2.856388078635959,-6.241691201183215,-0.17630501463710857,7.5415376639446094,51.54073178081197,10.429365520527213,3.03269309327306,8,1.7099990844726562,2.914997100830078,3.5649986267089844,5.649997711181641,-0.0800018310546875,4,-0.008982784198502403,-3.2173700315954457,84.55999755859375,-2.3478217602830607,85.06999969482422,-2.028570182959615,85.73999786376953,-0.008982784198502403
4859,2012-08-06,86.0999984741211,86.5199966430664,85.20999908447266,85.72000122070312,1118200.0,0.004433005693030623,1.147548262427536,-2.3750417242859188,30.40828196314925,42.59359564172249,0.970629177958628,3.320080023872947,6.925480785226711,8.448254970479127,15.101035426946991,1.30999755859375,-0.09278744228649316,-2.7975006103515625,-8.917272498177581,3.3222712774744565,-5.857386554264579,0.2623853335614541,6.598647912652851,62.96288447138275,27.194082220613012,3.0598859439130104,8,1.3300018310546875,3.5,3.1850013732910156,5.270000457763672,-0.45999908447265625,0,-0.031126601076320592,1.8181857589970782,85.72000122070312,-3.2173700315954457,84.55999755859375,-2.3478217602830607,85.06999969482422,-0.031126601076320592
4860,2012-08-07,87.20999908447266,87.69000244140625,85.9800033569336,86.01000213623047,1038700.0,0.012891993380060196,-1.7142960944595822,3.157909530788845,26.275017792893166,38.81522300303398,-0.44831817918138483,2.3286845242573264,5.642339947492928,7.3648523215775725,13.674455189578138,1.7099990844726562,-0.8610185638485177,-1.6869998931884709,-7.807350587823791,4.433350801446849,-4.747175240506124,1.373175454129182,4.959528354299934,86.77678481353196,56.2719134546278,3.060175347317657,8,0.04000091552734375,2.520000457763672,2.075000762939453,4.159999847412109,-5.680000305175781,1,-0.03703698843535652,1.147548262427536,86.0999984741211,1.8181857589970782,85.72000122070312,-3.2173700315954457,84.55999755859375,-0.03703698843535652
4861,2012-08-08,86.69999694824219,87.5999984741211,86.55999755859375,86.80999755859375,1146400.0,-0.005847977773012825,-4.3333463750537975,-0.09166740841524357,26.106469910879497,36.09678268556958,-0.5267152370668384,2.8825130853996086,5.944560271435279,7.917438344242285,12.497659851091578,1.0400009155273438,-1.4731902724780355,-2.1310020446777287,-8.319265211145677,4.057261121790219,-5.225133627911703,0.9631295385562453,4.9721586794091195,72.72715808588627,43.70063722257324,3.0941315832339735,8,-0.22999954223632812,3.740001678466797,2.202503204345703,4.670001983642578,-6.329994201660156,2,-0.03506336093584428,-1.7142960944595822,87.20999908447266,1.147548262427536,86.0999984741211,1.8181857589970782,85.72000122070312,-0.03506336093584428
4862,2012-08-09,85.0,86.37999725341797,84.55000305175781,85.66999816894531,1789800.0,-0.019607808628379186,-1.3312145863097842,6.090858648911083,28.166093801973588,33.550259740702444,0.966039031115173,4.314631708302528,7.456580875836806,9.643061520232578,12.69200716591676,2.149993896484375,-2.02171392546299,-3.520499038696286,-9.82818962032826,2.7871915429356875,-6.674344329512266,-0.36665374788030647,6.204626125197308,14.331115787018364,-15.873337088754836,3.1538452908159837,8,0.7849998474121094,5.439998626708984,3.737499237060547,6.369998931884766,-4.519996643066406,3,-0.020588235294117685,-4.3333463750537975,86.69999694824219,-1.7142960944595822,87.20999908447266,1.147548262427536,86.0999984741211,-0.020588235294117685
4863,2012-08-10,84.62000274658203,85.62999725341797,84.33999633789062,84.98999786376953,846700.0,-0.00447055592256429,-1.7741718485947267,0.5522330273975723,29.450070801003662,31.577790009793798,1.0574860411542772,4.360587067654791,7.638053874488207,10.041306726341134,13.060262982722826,1.2900009155273438,-2.6570888936787185,-3.546496582031253,-9.89740054956306,2.8044073855005536,-6.721948565797163,-0.37104459826534253,6.145145646308521,8.35838503092746,-22.388144627162063,3.175451983765905,8,1.2549972534179688,5.819995880126953,3.3874969482421875,6.749996185302734,-3.4500045776367188,4,0.005199654901092421,-1.3312145863097842,85.0,-4.3333463750537975,86.69999694824219,-1.7142960944595822,87.20999908447266,0.005199654901092421
4864,2012-08-13,84.94999694824219,85.43000030517578,84.48999786376953,84.5,1216300.0,0.003899718635656635,-3.0,-1.2162240184757507,34.56400636482684,30.482986218069698,0.6202752970093002,3.7802067562918467,7.197608674383716,9.732942035510035,13.23839030348058,0.94000244140625,-2.883557548065241,-2.934502410888669,-9.332996985084236,3.463992163306898,-6.133749697986445,0.26474487620910736,5.402042376280008,18.20894026764323,-14.913833292958138,3.1992472870977835,8,0.9250030517578125,5.490001678466797,2.9025039672851562,6.420001983642578,-2.4699935913085938,0,0.008122453986980638,-1.7741718485947267,84.62000274658203,-1.3312145863097842,85.0,-4.3333463750537975,86.69999694824219,0.008122453986980638
4865,2012-08-14,84.63999938964844,86.16000366210938,84.44000244140625,85.16000366210938,828800.0,-0.003649176806711618,-2.739140530409832,-1.1555728866433828,26.90352676003974,29.822360539407782,0.8468882858879141,3.6562560088560474,7.360327400756432,10.053565390226083,13.768910058365208,1.720001220703125,-3.1667391675000403,-2.8499999999999943,-9.01103189489045,3.311031894890462,-5.93051594744523,0.23051594744524095,5.3237174106075,9.202541569641582,-24.276840971258103,3.0805159474452304,8,1.2350006103515625,5.799999237060547,3.1625003814697266,6.729999542236328,-0.55999755859375,1,0.011814744886710082,-3.0,84.94999694824219,-1.7741718485947267,84.62000274658203,-1.3312145863097842,85.0,0.011814744886710082
4866,2012-08-15,84.94999694824219,85.7699966430664,84.61000061035156,84.79000091552734,862900.0,0.003662542070288044,-3.4615520049297945,-0.30768215029783735,38.777735015419886,30.788983911411684,0.5789622749483243,2.7293205427385345,6.865898329525578,9.761213606334138,14.88292353831211,1.1599960327148438,-3.2755461262612755,-2.059502410888669,-7.334091429625161,3.215086607847823,-4.696796920256915,0.577792098479577,4.648696679203468,29.901977283861967,-4.7901896224371185,2.6372945093682474,8,1.06500244140625,5.490001678466797,0.47750282287597656,6.420001983642578,-1.05999755859375,2,-0.040258955759928106,-2.739140530409832,84.63999938964844,-3.0,84.94999694824219,-1.7741718485947267,84.62000274658203,-0.040258955759928106
4867,2012-08-16,87.20999908447266,87.33000183105469,84.3499984741211,84.9800033569336,1091900.0,0.02660391074066104,1.4129569912401003,13.937818892756663,50.180836129975745,32.314670948906816,-1.4143387991076821,-0.0814431091048533,4.338183182821382,7.5087064622522774,15.548773401918812,2.9800033569335938,-3.2407571961171584,0.5474998474121122,-3.525424137972493,4.6204238327967175,-1.4889621452801975,2.583961840104422,2.0455727605313427,95.9865375880951,58.95583528352945,2.036461992692304,8,-1.1949996948242188,3.229999542236328,-0.39999961853027344,4.159999847412109,-2.970001220703125,3,-0.07843133138053726,-3.4615520049297945,84.94999694824219,-2.739140530409832,84.63999938964844,-3.0,84.94999694824219,-0.07843133138053726
4868,2012-08-17,87.98999786376953,88.9000015258789,86.5,87.37999725341797,1542100.0,0.008943914545181508,-1.0253219160442957,0.27354339867939376,59.048488674399024,35.49691613904567,-2.054532061307654,-1.183604939663553,3.334312786050589,6.744646623998193,16.379994631060608,2.4000015258789062,-2.884459423148897,1.4934986114501925,-2.013134608530848,5.000131831431233,-0.2598179985403277,3.2468152214407127,0.9430395057393071,79.99993292844471,40.409943748359815,1.753316609990517,8,-1.3699989318847656,2.450000762939453,0.21000099182128906,3.3800010681152344,-3.5400009155273438,4,-0.08535054766637551,1.4129569912401003,87.20999908447266,-3.4615520049297945,84.94999694824219,-2.739140530409832,84.63999938964844,-0.08535054766637551
4869,2012-08-20,86.48999786376953,87.97000122070312,86.0,87.45999908447266,1328700.0,-0.017047392162940822,-1.020517234633593,-1.5901643444980864,53.148617675357734,38.482871681541745,-0.5513759339284121,0.01720599208782403,4.560026007713958,8.261285807170736,16.87173782900071,1.9899978637695312,-2.4382718586191316,0.18399887084960653,-2.8323027230891853,3.2003004647883984,-1.3241519261197965,1.6921496678190096,2.410003662109375,47.032922072913486,5.511352945975666,1.508150796969397,8,0.13000106811523438,3.950000762939453,1.8900012969970703,4.880001068115234,-2.25,0,-0.06150999914699684,-1.0253219160442957,87.98999786376953,1.4129569912401003,87.20999908447266,-3.4615520049297945,84.94999694824219,-0.06150999914699684
4870,2012-08-21,85.77999877929688,87.0,85.5999984741211,86.44000244140625,686700.0,-0.008209031125090083,-1.7450895328137388,0.6804152902312411,52.970710121693735,41.467787260521106,-0.07325818569816533,0.5091578751421935,5.014715434566824,8.986040196348839,17.309198026663108,1.4000015258789062,-2.2174346404443526,-0.3710002899169922,-3.1387304012763764,2.396729821442392,-1.7548653455966843,1.0128647657627,3.1200027465820312,31.428557056095297,-12.570232485557018,1.3838650556796903,8,0.8400001525878906,4.659999847412109,3.0,5.590000152587891,-1.589996337890625,1,-0.03847045312805175,-1.020517234633593,86.48999786376953,-1.0253219160442957,87.98999786376953,1.4129569912401003,87.20999908447266,-0.03847045312805175
4871,2012-08-22,85.41999816894531,86.04000091552734,85.0,85.83999633789062,2082800.0,-0.004196789641811582,1.5365649423148493,0.6363573311138854,53.644074152619076,44.29867396614838,0.09619640033464805,0.527618824682051,5.016146748225879,9.346238462077551,17.92011021633833,1.0400009155273438,-1.9276429246954336,-0.49700088500976847,-2.560784494010676,1.566782723991139,-1.528892689510215,0.5348909194906781,3.178803100585938,23.516461036456743,-23.379933106192812,1.0318918045004528,8,1.2000007629394531,5.020000457763672,3.482501983642578,5.9250030517578125,-1.7999954223632812,2,-0.01568715015938482,-1.7450895328137388,85.77999877929688,-1.020517234633593,86.48999786376953,-1.0253219160442957,87.98999786376953,-0.01568715015938482
4872,2012-08-23,86.45999908447266,86.94999694824219,85.25,85.47000122070312,840200.0,0.012175145607828286,-1.377617602023123,-2.357148047229791,53.16780313001537,46.933977558260786,-0.7989414582083612,-0.5824096656242261,3.6993173730746918,8.288374334471698,17.621431056962855,1.6999969482421875,-1.632641870137519,0.5685001373290959,-1.4526638623048171,2.589664136963009,-0.44208186248786774,1.5790821371460595,1.8556739440917909,37.435859314019886,-8.506520505950427,1.0105819998169578,8,0.16500091552734375,3.979999542236328,3.2150001525878906,4.310001373291016,-2.6200027465820312,3,-0.029724724983090645,1.5365649423148493,85.41999816894531,-1.7450895328137388,85.77999877929688,-1.020517234633593,86.48999786376953,-0.029724724983090645
4873,2012-08-24,86.87000274658203,87.5,85.9800033569336,86.61000061035156,1053500.0,0.004742119667486833,1.0,0.26262898713789196,53.287808857140625,49.01440005740677,-0.956840422674432,-1.0709486868629767,2.9873634857403317,7.850096198611126,17.22166403235822,1.5199966430664062,-1.2765139890514945,0.9935035705566406,-0.9918455649289086,2.97885270604219,0.0008290028138731032,1.9861781382994081,1.179529735473622,62.963029561965044,18.38158627014218,0.9926745677427713,8,-0.24500274658203125,1.9949951171875,3.349996566772461,3.279998779296875,-2.8800048828125,4,-0.030275178999185415,-1.377617602023123,86.45999908447266,1.5365649423148493,85.41999816894531,-1.7450895328137388,85.77999877929688,-0.030275178999185415
4874,2012-08-27,86.72000122070312,87.43000030517578,86.5,87.43000030517578,728000.0,-0.0017267355949842633,1.6197225475763208,-2.730743272983362,47.72093855103856,51.32744581196219,-0.5915697795669104,-0.9150964148298328,2.8045570555981953,7.983278013250683,16.267957330142877,0.9300003051757812,-0.8498608997527697,0.8100021362304659,-1.2099822502951554,2.829986522756087,-0.19999005703233763,1.8199943294932694,1.079359147634264,68.800048828125,28.33510324507754,1.0099921932628089,8,-0.095001220703125,0.7099990844726562,3.5649986267089844,3.4150009155273438,-3.25,0,-0.02617624816083386,1.0,86.87000274658203,-1.377617602023123,86.45999908447266,1.5365649423148493,85.41999816894531,-0.02617624816083386
4875,2012-08-28,86.5999984741211,87.37999725341797,86.37000274658203,86.5,1139800.0,-0.001383795490000339,-4.6111899968210235,-0.14084310291099386,49.5173815546743,52.52073987187934,-0.18361177745688906,-0.7666685967823099,2.505157466549221,8.088945568059074,15.283674067807961,1.0099945068359375,-0.4102609795763783,0.6469993591308594,-1.3942499522761977,2.6882486705379165,-0.3736252965726692,1.667624014834388,0.9642001073211333,63.99993896484375,26.475160032439625,1.0206246557035306,8,0.02500152587890625,0.8300018310546875,4.01500129699707,3.535003662109375,-0.589996337890625,1,-0.02725173962972771,1.6197225475763208,86.72000122070312,1.0,86.87000274658203,-1.377617602023123,86.45999908447266,-0.02725173962972771
4876,2012-08-29,85.97000122070312,86.83000183105469,85.7300033569336,86.55000305175781,883900.0,-0.00727479520229124,-1.0754735993550988,-5.800106813153277,55.22067772724361,53.08072227157577,0.6775394202863225,-0.06934363667664911,2.7117127129378957,8.69473122005104,14.551601738903413,1.0999984741210938,-0.09458539063568594,-0.027997970581054688,-2.0265195308205506,1.9705235896584412,-1.0272587507008097,0.9712628095387004,1.4599990844726562,32.00005425347222,-8.10915239927207,0.9992607801197493,8,0.9799995422363281,1.4599990844726562,4.742498397827148,4.165000915527344,0.29000091552734375,2,-0.020704882563945093,-4.6111899968210235,86.5999984741211,1.6197225475763208,86.72000122070312,1.0,86.87000274658203,-0.020704882563945093
4877,2012-08-30,84.94999694824219,85.94000244140625,84.87999725341797,85.58000183105469,1104400.0,-0.01186465346025034,-1.7532449517468245,1.0862118860329903,51.661602172802326,52.2599571047317,1.501106364288873,1.0344113038271132,3.3170286089704177,9.709255528066649,13.685874831837477,1.0900039672851562,0.33725104640804204,-1.067502212524417,-3.013876713007946,0.878872287959112,-2.0406894627661814,-0.09431496228265246,2.4300003051757812,2.671741276437135,-39.74131991660731,0.973187250241767,8,1.4750022888183594,2.3000030517578125,5.980003356933594,5.185005187988281,0.69000244140625,3,-0.015656200699694978,-1.0754735993550988,85.97000122070312,-4.6111899968210235,86.5999984741211,1.6197225475763208,86.72000122070312,-0.015656200699694978
4878,2012-08-31,84.94999694824219,85.63999938964844,84.41000366210938,85.55999755859375,1236700.0,0.0,2.1947763708063333,0.9682474326680875,50.0,51.91011069635862,1.144935466300666,1.0263902976764712,2.9921157683256467,9.666197154806241,12.940214660205317,1.2299957275390625,0.5534311779797605,-1.0290019989013643,-3.0298536952942356,0.971849697491507,-2.029427847097793,-0.0285761507049358,2.2200003051757875,17.88059226398745,-26.454242502957893,1.0004258481964339,8,1.0050048828125,1.5200004577636719,4.810003280639648,4.410003662109375,0.6700057983398438,4,-0.013066517365831753,-1.7532449517468245,84.94999694824219,-1.0754735993550988,85.97000122070312,-4.6111899968210235,86.5999984741211,-0.013066517365831753
4879,2012-09-04,83.41999816894531,85.41999816894531,82.94999694824219,84.81999969482422,1563100.0,-0.01801058074468287,-1.111108575229289,2.2950821722490433,44.362290227048376,50.95361959695358,2.4514550035750773,2.4720593855063555,4.166276502725054,11.13645868167717,12.477892214656935,2.470001220703125,0.4347928896987696,-2.4250007629394474,-4.727900979830935,-0.12210054604796028,-3.576450871385191,-1.2735506544937039,3.5525990844726607,10.609507637143954,-36.59259045840837,1.151450108445744,9,1.8050003051757812,2.5050010681152344,6.17500114440918,5.865001678466797,1.25,1,0.006832890282133963,2.1947763708063333,84.94999694824219,-1.7532449517468245,84.94999694824219,-1.0754735993550988,85.97000122070312,0.006832890282133963
4880,2012-09-05,83.9800033569336,84.16999816894531,83.04000091552734,83.16999816894531,1666200.0,0.006713080799332305,-1.1121450013191012,-0.5785745036811788,45.6188243856347,50.06192517839976,1.7983889965709352,1.7472459973307934,3.3179482047246722,10.518248484188831,12.464873759811242,1.1299972534179688,0.12949966337440344,-1.703495788574216,-4.055840605339895,0.6488490281914636,-2.8796681969570557,-0.5273233801913761,2.6707858720703115,26.546523517382415,-21.900264594388585,1.176172408382841,9,1.2449951171875,1.9449958801269531,4.6049957275390625,5.304996490478516,0.35999298095703125,2,-0.006072899688546629,-1.111108575229289,83.41999816894531,2.1947763708063333,84.94999694824219,-1.7532449517468245,84.94999694824219,-0.006072899688546629
4881,2012-09-06,83.66000366210938,85.76000213623047,83.41999816894531,84.5999984741211,1645800.0,-0.003810427268788663,-2.2957667778834425,-1.1604799894507813,30.55864974107726,47.5497970240733,2.059005301270105,1.9265972793568835,3.3009539121669604,10.771044888696565,12.1367544790109,2.3400039672851562,-0.02084910247359062,-1.8714958190917912,-4.337408157140288,0.5944165189567059,-3.1044519881160397,-0.6385396500675427,2.694722184433587,23.7460003164024,-17.915374917143026,1.2329561690242452,9,1.5649948120117188,2.264995574951172,4.769996643066406,5.624996185302734,-0.3600006103515625,3,0.02808986817180159,-1.1121450013191012,83.9800033569336,-1.111108575229289,83.41999816894531,2.1947763708063333,84.94999694824219,0.02808986817180159
4882,2012-09-07,83.25,84.68000030517578,82.94000244140625,84.12999725341797,1319700.0,-0.0049008324666744985,-1.3200089518684481,0.9361724577337327,22.945271396010952,44.17840397283667,2.1968029998535314,2.317597569597311,3.808101730348426,11.09832449160723,11.283612855982936,1.7399978637695312,-0.13922110764097795,-2.1939994812011747,-4.855738547228171,0.46773958482582145,-3.524869014214673,-0.8631299481876766,2.8323475346789024,10.99282241635396,-24.752427551445678,1.3308695330135,9,1.9350013732910156,2.670001983642578,4.342498779296875,6.034999847412109,-0.7399978637695312,4,0.03615618181658231,-2.2957667778834425,83.66000366210938,-1.1121450013191012,83.9800033569336,-1.111108575229289,83.41999816894531,0.03615618181658231
4883,2012-09-10,85.05999755859375,85.33999633789062,83.05000305175781,83.05000305175781,1652500.0,0.02174171241554057,-1.2786065119527508,-2.2840917957743425,42.11688011271634,43.55573081302309,0.11516659995163536,0.5715575006184253,2.1592258571843104,9.193253468949493,10.200534924703353,2.2899932861328125,-0.20359653940232647,-0.40600166320800213,-3.046251557694319,2.2342482312783147,-1.7261266104511606,0.9141232840351563,0.7081154667578886,75.17713995070653,39.17183234113722,1.3201249472431575,9,0.10000228881835938,0.8600044250488281,1.8075027465820312,4.225002288818359,-3.4399948120117188,0,0.006818737922666296,-1.3200089518684481,83.25,-2.2957667778834425,83.66000366210938,-1.1121450013191012,83.9800033569336,0.006818737922666296
4884,2012-09-11,85.63999938964844,86.25,84.97000122070312,84.97000122070312,1313900.0,0.006818737922666296,-2.8209023207087385,0.3333333333333333,49.217007200973555,43.52235588483412,-0.708668380488902,0.04837985654393151,1.6720692055219502,8.535435104783318,8.892938934209013,1.279998779296875,-0.331915279179853,0.13950004577637287,-2.490372082152689,2.7693721737054346,-1.175436018188151,1.4544361097408967,-2.6999969482421875,81.57096494624845,43.12837379481652,1.3149360639645284,9,-0.7549972534179688,0.2800025939941406,2.3924999237060547,3.645000457763672,-5.1999969482421875,1,-0.00023349653443394125,-1.2786065119527508,85.05999755859375,-1.3200089518684481,83.25,-2.2957667778834425,83.66000366210938,-0.00023349653443394125
4885,2012-09-12,85.63999938964844,86.48999786376953,85.33000183105469,85.81999969482422,991000.0,0.0,-1.9000066757584138,-0.26865790612402923,51.282055842077185,43.08473123092674,-0.9601332238853502,0.13400932992909986,1.7239521572944625,8.44948368906445,7.817874413370937,1.1599960327148438,-0.5073478688715909,0.0895000457763615,-2.5093288518347663,2.6883289433874893,-1.2099144030292024,1.3889144945819254,-2.6337969970703057,76.05635013593235,34.24991193249375,1.2994144488055668,9,-0.9249992370605469,0.2800025939941406,2.875,3.645000457763672,-5.720001220703125,2,-0.01132649728650481,-2.8209023207087385,85.63999938964844,-1.2786065119527508,85.05999755859375,-1.3200089518684481,83.25,-0.01132649728650481
4886,2012-09-13,81.52999877929688,85.55999755859375,81.33999633789062,85.33999633789062,4530300.0,-0.047991600182663574,-1.0143192180512461,21.166617216971137,28.841230891341212,40.54913442187551,2.742190270715767,4.189450479922115,5.863002860057776,12.466324674133176,7.271138300504304,4.3000030517578125,-0.715509505208999,-3.8495006561279297,-7.005116621500449,-0.6938846907554108,-5.427308638814196,-2.271692673441663,4.959999084472656,3.689366701184112,-37.0725058175681,1.577807982686261,9,2.384998321533203,3.5900001525878906,6.960000991821289,7.755001068115234,-0.9499969482421875,3,0.03446581136595461,-1.9000066757584138,85.63999938964844,-2.8209023207087385,85.63999938964844,-1.2786065119527508,85.05999755859375,0.03446581136595461
4887,2012-09-14,80.37000274658203,82.33000183105469,80.05999755859375,82.23999786376953,2707700.0,-0.01422784312624581,1.214635017752272,0.49081268122326704,23.790341931982766,37.63695019209581,3.558395768689934,5.070715187151677,6.967600455718724,13.531058463997738,7.567853803923081,2.2700042724609375,-0.9987289942020823,-4.667496871948245,-8.414920778400443,-0.9200729654960469,-6.541208825174351,-2.793784918722139,6.1199951171875,4.821231310653981,-31.763681193523528,1.8737119532261013,9,2.9049949645996094,4.109996795654297,8.08499526977539,8.914997100830078,-0.0500030517578125,4,0.036456391751217065,-1.0143192180512461,81.52999877929688,-1.9000066757584138,85.63999938964844,-2.8209023207087385,85.63999938964844,0.036456391751217065
4888,2012-09-17,80.4800033569336,82.20999908447266,80.25,80.37000274658203,2381700.0,0.0013686774492021048,-10.19979945941233,-0.05882400940009139,24.757307023050515,35.45861872498494,3.070546581421098,4.60535581937188,6.7971794897733275,13.299601313089084,8.54023415386149,1.9599990844726562,-1.3334521904007488,-4.181996536254886,-8.180381963064207,-0.18361110944556458,-6.181189249659553,-2.182803822850218,5.752794494628901,6.531971670386441,-24.904820730354793,1.9991927134046634,9,2.794994354248047,3.9999961853027344,7.632495880126953,8.804996490478516,2.1599960327148438,0,0.02522364183179393,1.214635017752272,80.37000274658203,-1.0143192180512461,81.52999877929688,-1.9000066757584138,85.63999938964844,0.02522364183179393
4889,2012-09-18,81.16999816894531,82.0,80.06999969482422,80.44999694824219,1630200.0,0.008573493827423784,-1.6081160496118276,6.545429324455542,29.0023195010978,33.61234040448084,2.266133194099126,3.685312388559197,6.05385858744485,12.394807014194967,9.394530827862551,1.9300003051757812,-1.5648458409178971,-3.226001739501953,-7.4156139116121835,0.9636104326082773,-5.320807825557068,-1.131195653446838,4.815887670898434,17.262839155047562,-9.639575245371528,2.0948060860551143,9,2.104999542236328,3.3100013732910156,6.98750114440918,8.115001678466797,0.529998779296875,1,0.0055439766882843244,-10.19979945941233,80.4800033569336,1.214635017752272,80.37000274658203,-1.0143192180512461,81.52999877929688,0.0055439766882843244
4890,2012-09-19,82.4800033569336,83.9800033569336,81.12999725341797,81.16999816894531,3012400.0,0.01613903187803034,-3.1007074992727413,1.8194485652524053,37.1785607977169,34.3478860774408,0.8057054107583212,2.229722746029694,4.68885370294376,10.822108928690767,9.762964677595962,2.850006103515625,-1.7664780609577662,-1.7509967803955107,-5.970927676482631,2.46893411569161,-3.860962228439064,0.3589686676480426,3.2688469516601515,44.0001054243608,17.0095834704775,2.109965448043558,9,0.7949943542480469,1.9999961853027344,5.677495956420898,6.804996490478516,1.9799957275390625,2,-0.024733278764541344,-1.6081160496118276,81.16999816894531,-10.19979945941233,80.4800033569336,1.214635017752272,80.37000274658203,-0.024733278764541344
4891,2012-09-20,84.08000183105469,84.55999755859375,81.7699966430664,82.12000274658203,2382200.0,0.019398622805543164,-1.09773614453339,1.4961765819283073,46.93447862049387,37.013353546827794,-0.8140579221567918,0.5525156038623606,3.025523490465986,8.97371884493451,9.817653302323821,2.7900009155273438,-1.7488232319612962,-0.08399848937987997,-4.2668314328549855,4.0988344540952255,-2.1754149611174256,2.0074179823576657,1.441294367539058,89.33342827690971,56.81849605614123,2.09141647173755,9,-0.8050041198730469,0.3999977111816406,4.077497482299805,5.204998016357422,0.5,3,-0.049476731345323155,-3.1007074992727413,82.4800033569336,-1.6081160496118276,81.16999816894531,-10.19979945941233,80.4800033569336,-0.049476731345323155
4892,2012-09-21,83.88999938964844,85.11000061035156,83.77999877929688,84.0,2429900.0,-0.0022597816040492713,-7.060572432607389,-0.05612278659872869,46.31433519240073,37.4797374445705,-0.5852720361751835,0.569296206255629,3.0458415382829997,8.910106410589634,10.19285190159181,1.3300018310546875,-1.7947242381436297,-0.14550094604491903,-4.186857038689411,3.8958551465995725,-2.166178992367165,1.8751771002773268,1.4128448633453132,75.7936309704921,39.7162236790617,2.0206780463222427,9,-0.6150016784667969,0.5900001525878906,4.337499618530273,5.395000457763672,1.9599990844726562,4,-0.03945640222524771,-1.09773614453339,84.08000183105469,-3.1007074992727413,82.4800033569336,-1.6081160496118276,81.16999816894531,-0.03945640222524771
4893,2012-09-24,84.23999786376953,84.47000122070312,83.62000274658203,84.0,1181700.0,0.004172112011771922,1.4285511874529977,-2.181786655569427,53.1060583729397,37.911854241455636,-1.188838850855788,0.01281908862060277,2.5109306463365186,8.288229991633386,10.85627933086516,0.8499984741210938,-1.648363083196216,0.3359977722167997,-3.4819990739774624,4.153994618411062,-1.5730006508803314,2.244996195313931,0.8700027465820312,82.7380438780932,41.64469338278509,1.90899842309713,9,-0.9650001525878906,0.24000167846679688,3.9875011444091797,5.045001983642578,3.8100051879882812,0,-0.046533692644254554,-7.060572432607389,83.88999938964844,-1.09773614453339,84.08000183105469,-3.1007074992727413,82.4800033569336,-0.046533692644254554
4894,2012-09-25,84.44999694824219,85.25,83.97000122070312,84.16000366210938,1234100.0,0.002492866688010409,-2.8209023207087385,1.2083161140604635,51.82876905493462,37.972600153995344,-1.7717052833151854,-0.3962801749342759,2.150430970358599,7.817906995243106,11.41751199801225,1.279998779296875,-1.3829473020178966,0.6594970703124972,-2.934410899298186,4.25340503992318,-1.1374569144928444,2.4564510551178387,-4.3899993896484375,80.58246314467877,36.09379399258634,1.7969539848053389,9,-1.6399993896484375,-0.43499755859375,4.0800018310546875,4.835002899169922,3.9000015258789062,1,-0.02143277233867824,1.4285511874529977,84.23999786376953,-7.060572432607389,83.88999938964844,-1.09773614453339,84.08000183105469,-0.02143277233867824
4895,2012-09-26,84.23999786376953,85.31999969482422,84.0199966430664,84.33999633789062,851500.0,-0.002486667756795291,-3.814817954478023,-0.34483030781373325,52.27627275868532,40.576493694811354,-1.9905035346453133,-0.39226332206769143,2.141844613807052,7.789105881592263,11.936602284082042,1.3000030517578125,-1.462815298462118,0.567498016357419,-2.7848653221932125,3.9198613549080505,-1.1086836529179038,2.243679685632742,-4.076200256347661,69.57743936248404,21.53695769393707,1.6761816692753186,9,-1.5499992370605469,-0.45999908447265625,4.290000915527344,5.045001983642578,3.779998779296875,2,-0.03015195845131624,-2.8209023207087385,84.44999694824219,1.4285511874529977,84.23999786376953,-7.060572432607389,83.88999938964844,-0.03015195845131624
4896,2012-09-27,84.19000244140625,84.72000122070312,83.7699966430664,84.47000122070312,847200.0,-0.0005934879348422628,1.4359129856410657,2.800030518043793,53.79645892263985,43.91050669377325,-1.7025472372974662,-0.5085310201286859,1.9027239452132392,7.600460129756854,12.229945188976407,0.9500045776367188,-1.686119340636651,0.6065025329589844,-2.5794201664593857,3.7924252323773544,-0.9864588167502006,2.1994638826681694,-3.819956750488288,33.52945400364417,-18.404286433717296,1.5929613497091826,9,-1.4950027465820312,-0.410003662109375,4.339996337890625,5.094997406005859,5.519996643066406,3,0.0032069917476760246,-3.814817954478023,84.23999786376953,-2.8209023207087385,84.44999694824219,1.4285511874529977,84.23999786376953,0.0032069917476760246
4897,2012-09-28,83.62000274658203,84.25,83.13999938964844,84.05000305175781,1548200.0,-0.006770396463890327,1.6747189513645682,1.5357220708446866,43.536822813687166,45.99711955939954,-0.6962740938084409,-0.0456189049365463,2.184240575087742,7.955301309028982,12.267771181580091,1.1100006103515625,-1.9726237733297154,0.10300254821777344,-3.0176777231090313,3.223682819544578,-1.457337587445636,1.663342683881183,-3.0519588955078234,22.01849952928742,-25.860793338144806,1.5603401356634037,9,-0.9250030517578125,0.15999603271484375,4.909996032714844,5.664997100830078,4.75,4,0.011480495729975226,1.4359129856410657,84.19000244140625,-3.814817954478023,84.23999786376953,-2.8209023207087385,84.44999694824219,0.011480495729975226
4898,2012-10-01,83.83999633789062,85.08000183105469,83.25,83.58000183105469,1350900.0,0.002630872806537843,-2.9782727679830163,-0.6046379588722698,41.65117901927451,47.402548394752515,-0.43530749502818367,-0.3721131883198865,1.7639281915323721,7.51764743191616,11.94098911385106,1.8300018310546875,-1.63021204395055,0.3784961700439453,-2.6736060284766836,3.4305983685645742,-1.1475549292163691,1.9045472693042598,-3.0818742530664167,32.10994725919289,-11.03220959920155,1.5260510992603158,10,-0.6149978637695312,-0.05999755859375,4.692502975463867,5.445003509521484,5.090003967285156,0,0.023974263168259125,1.6747189513645682,83.62000274658203,1.4359129856410657,84.19000244140625,-3.814817954478023,84.23999786376953,0.023974263168259125
4899,2012-10-02,83.98999786376953,85.18000030517578,83.44000244140625,84.12999725341797,1275200.0,0.0017891404154453117,-1.8064702697381374,-0.5384705675215682,42.45194975621503,47.9884805012523,-0.160056613164258,-0.5030119369456827,1.4437808879132206,7.136832485632425,10.977987530529825,1.7399978637695312,-1.066835286635424,0.49999771118163494,-2.561104588028712,3.561100010391982,-1.0305534384235386,2.0305488607868085,-3.049400674545325,38.990750235356295,0.011521036352277747,1.5305511496051758,10,-0.44499969482421875,-0.24499893188476562,3.7550010681152344,5.295001983642578,5.279998779296875,1,0.04833915098525843,-2.9782727679830163,83.83999633789062,1.6747189513645682,83.62000274658203,1.4359129856410657,84.19000244140625,0.04833915098525843
4900,2012-10-03,83.47000122070312,85.0,83.33999633789062,84.58000183105469,1114500.0,-0.006191173428886532,-1.4233446566798462,7.928610354223434,63.21530955256708,49.797461715927106,0.575678145802641,-0.02443522916333052,1.8298593443470708,7.409312028776526,9.98249607468519,1.660003662109375,-0.4976541434049011,0.005501174926763497,-3.0468987891276242,3.0579011389811512,-1.5206988071004304,1.5317011569539574,-2.3542279312549113,16.176553085976504,-26.140250997067017,1.526199982027192,10,0.7599983215332031,0.24999618530273438,3.5574989318847656,5.814998626708984,4.720001220703125,2,0.05846408508506862,-1.8064702697381374,83.98999786376953,-2.9782727679830163,83.83999633789062,1.6747189513645682,83.62000274658203,0.05846408508506862
4901,2012-10-04,86.01000213623047,86.11000061035156,83.69999694824219,83.76000213623047,1572500.0,0.030430105168098853,-1.0337494607940974,-2.027025912433844,82.33949810402241,53.80025759499618,-1.8570502817463392,-2.5079364174882386,-0.8566361312558541,4.681154192257452,9.946221353149559,2.6399993896484375,0.07520460199253876,2.428002166748044,-0.8300785050826534,5.686082838578741,0.7989618308326953,4.057042502663393,-4.72605979056722,96.63304939324503,47.52548532919961,1.629040335915351,10,-1.3850021362304688,-2.56500244140625,1.0174980163574219,3.2749977111816406,3.5999984741210938,3,0.023369311206995702,-1.4233446566798462,83.47000122070312,-1.8064702697381374,83.98999786376953,-2.9782727679830163,83.83999633789062,0.023369311206995702
4902,2012-10-05,86.26000213623047,87.58000183105469,85.97000122070312,86.25,1812100.0,0.002906638690742369,-4.649127973123101,0.004445393880208333,82.61855719816481,57.07942413113231,-1.939466715672836,-2.657103504017826,-1.1523414654752173,4.240305411769995,9.951500595874252,1.6100006103515625,0.4749988354902399,2.5275020599365234,-0.9375153513392576,5.992519471212304,0.79499335429864,4.260010765574407,-4.686496294685924,69.5150314866565,14.401400422116978,1.7325087056378896,10,-0.9000015258789062,-2.44000244140625,0.9299983978271484,3.0249977111816406,2.25,4,0.03999532648739801,-1.0337494607940974,86.01000213623047,-1.4233446566798462,83.47000122070312,-1.8064702697381374,83.98999786376953,0.03999532648739801
4903,2012-10-08,85.63999938964844,86.41999816894531,85.33999633789062,85.70999908447266,754100.0,-0.007187604118104041,-2.2238581628121477,-6.998474446987033,75.42664752517528,59.70141062782571,-1.229259068310398,-2.0990393814711297,-0.5926383700159192,4.649226810038215,10.18319932969094,1.0800018310546875,0.5988091851823043,1.8784992218017607,-1.64255402510409,5.399552468707611,0.11797259834882823,3.639025845254693,-3.5859738689430856,54.245284716399226,-5.422564474742451,1.7605266234529267,10,-0.279998779296875,-1.8199996948242188,1.197500228881836,3.645000457763672,4.129997253417969,0,0.03187766670236081,-4.649127973123101,86.26000213623047,-1.0337494607940974,86.01000213623047,-1.4233446566798462,83.47000122070312,0.03187766670236081
4904,2012-10-09,85.62000274658203,86.27999877929688,85.13999938964844,85.76000213623047,854700.0,-0.00023349653443394125,-1.0727146622277708,2.0,70.93337185337698,61.77442163834701,-1.146399826290292,-2.193056812030278,-0.5983106747733871,4.577712186645698,10.860582520678145,1.1399993896484375,0.7593441824158305,1.8595024108886662,-1.659315523451582,5.378320345228914,0.10009344371854922,3.618911378058783,-3.123899121048737,53.77366638716248,-7.5506956406040615,1.759408967170123,10,-0.26000213623046875,-1.8000030517578125,0.5924968719482422,2.8999977111816406,4.349998474121094,1,0.03865916202304587,-2.2238581628121477,85.63999938964844,-4.649127973123101,86.26000213623047,-1.0337494607940974,86.01000213623047,0.03865916202304587
4905,2012-10-10,84.66999816894531,86.12999725341797,84.45999908447266,85.6500015258789,843800.0,-0.011095591534241556,-1.3857090697053422,7.000054495912806,54.30654836819841,61.83109824340907,-0.14414343302453858,-1.3907529399298113,0.32445050353864247,5.446038665194692,11.54162246669098,1.6699981689453125,0.762019762462188,0.9579978942871037,-2.4774980205126553,4.393493809086863,-0.7597500631127758,2.675745851686983,-1.7671826869703011,25.0,-31.42723755475741,1.7177479573998793,10,0.69000244140625,-0.8499984741210938,0.9050006866455078,3.520000457763672,6.810005187988281,2,0.05432855289476368,-1.0727146622277708,85.62000274658203,-2.2238581628121477,85.63999938964844,-4.649127973123101,86.26000213623047,0.05432855289476368
4906,2012-10-11,84.33999633789062,85.97000122070312,84.0199966430664,85.37000274658203,883200.0,-0.0038975060610751955,-1.3353267151230521,1.0510233474243096,53.218866787747544,62.90688090719355,0.23397782142895096,-0.8848035655952629,0.6444119333892644,5.6523350691803245,10.489091340946006,1.9500045776367188,0.7638343386055482,0.48749618530273153,-2.7988694948846558,3.773861865490119,-1.1556866547909692,2.1306790253964323,-1.0630059479892395,8.988742373295445,-43.13033670413056,1.6431828400936954,10,1.0750045776367188,-0.5199966430664062,1.2350025177001953,2.390003204345703,7.0300064086914205,3,0.04564863968088617,-1.3857090697053422,84.66999816894531,-1.0727146622277708,85.62000274658203,-2.2238581628121477,85.63999938964844,0.04564863968088617
4907,2012-10-12,83.30000305175781,84.62000274658203,83.0199966430664,84.62000274658203,860000.0,-0.012330961955064557,1.4242522324653932,1.2815451279582237,43.88023019358633,63.15455325989487,1.3676260739682533,0.4068102410628853,1.6785144027753631,6.5683451205122765,9.12785562658621,1.600006103515625,0.748776469170096,-0.6989971160888615,-3.5662043341161223,2.1682101019383992,-2.132600725102492,0.7346064929247689,4.279998779296875,8.235478912587373,-38.35771426811698,1.4336036090136315,10,1.9999961853027344,0.5199966430664062,2.274995803833008,3.1199989318847656,8.249999999999986,4,0.07575026803628182,-1.3353267151230521,84.33999633789062,-1.3857090697053422,84.66999816894531,-1.0727146622277708,85.62000274658203,0.07575026803628182
4908,2012-10-15,82.51000213623047,83.91000366210938,82.05000305175781,83.70999908447266,1358600.0,-0.009483804160685172,1.3249918937992333,0.9090888073288443,38.256671343449845,62.68841121403207,2.178186849978516,1.4300085979203487,2.4159270594819446,7.2059965439952975,7.867029845493574,1.8600006103515625,0.6929197338631923,-1.5904979705810547,-4.047577909665989,0.8665819685038798,-2.819037940123522,-0.36195800103858744,4.978799591064458,10.874693831907855,-30.12119528592921,1.2285399695424666,10,2.3050003051757812,1.30999755859375,3.042499542236328,3.80999755859375,10.119995117187486,0,0.07271845648596065,1.4242522324653932,83.30000305175781,-1.3353267151230521,84.33999633789062,-1.3857090697053422,84.66999816894531,0.07271845648596065
4909,2012-10-16,81.62000274658203,82.58999633789062,81.19999694824219,82.22000122070312,2251600.0,-0.01078656364811359,1.074643436672645,0.5,35.34676245240156,59.591905980680345,3.0135558128559126,2.4827412166717693,3.2296617421933718,7.944109746450067,6.618384113851228,1.3899993896484375,0.8048874443135929,-2.502997589111331,-4.852994185694669,-0.1530009925279927,-3.677995887403,-1.3279992908196618,5.651247033691405,8.519386862895301,-27.66890492920436,1.1749982982916658,10,2.7699966430664062,2.1999969482421875,3.9199981689453125,4.68499755859375,10.839996337890625,1,0.09985289907167605,1.3249918937992333,82.51000213623047,1.4242522324653932,83.30000305175781,-1.3353267151230521,84.33999633789062,0.09985289907167605
4910,2012-10-17,80.44000244140625,81.66000366210938,78.91000366210938,81.62000274658203,3980000.0,-0.014457244124819635,3.3650719644446596,1.9666721767989521,31.38032296532903,53.92977540971441,4.155551687773254,3.6913300187032263,4.2823291086469055,8.9635008304585,6.7106805226234165,2.75,0.8950276953661955,-3.580997848510748,-6.367761798974456,-0.7942338980470396,-4.974379823742609,-2.1876158732788866,6.466972168945318,21.67137830571189,-14.23966662037202,1.3933819752318575,10,2.8050003051757812,2.8050003051757812,4.962499618530273,8.194995880126953,11.55999755859375,2,0.11847337754916998,1.074643436672645,81.62000274658203,1.3249918937992333,82.51000213623047,1.4242522324653932,83.30000305175781,0.11847337754916998
4911,2012-10-18,79.91999816894531,81.08999633789062,78.58000183105469,80.0,5091300.0,-0.0064644984669128824,1.2212394757985565,0.06779814437655578,31.536897119636095,48.254035400989,4.158111622491916,4.093577467402412,4.682774026576482,9.30578718922871,7.139641498656007,2.5099945068359375,0.9480192404727745,-3.8930019378662166,-7.22824307773314,-0.5577607979992933,-5.560622507799678,-2.225381367932755,6.347218765546884,22.185366469826633,-14.84340558688264,1.6676205699334585,10,2.5800018310546875,3.160003662109375,5.397502899169922,9.680000305175781,13.09000396728517,3,0.14464471287338165,3.3650719644446596,80.44000244140625,1.074643436672645,81.62000274658203,1.3249918937992333,82.51000213623047,0.14464471287338165
4912,2012-10-19,80.58000183105469,80.91000366210938,79.66999816894531,79.76000213623047,1731000.0,0.00825830426965446,-1.479992065490223,-10.249761586877742,34.41686226398855,43.697392594190475,2.914119809088618,3.344349066067082,3.963219622746891,8.491814607173865,7.863615916284672,1.2400054931640625,0.8263205882828544,-3.0674983978271513,-6.701743522069677,0.5667467264153743,-4.884620959948421,-1.2503758357058814,4.918493593093757,37.5234392668913,-0.12226286969498545,1.8171225621212643,10,1.8499984741210938,2.5,3.9374961853027344,8.589996337890625,12.269996643066406,4,0.1339042029081836,1.2212394757985565,79.91999816894531,3.3650719644446596,80.44000244140625,1.074643436672645,81.62000274658203,0.1339042029081836
4913,2012-10-22,80.31999969482422,80.5999984741211,78.69999694824219,78.9000015258789,1971100.0,-0.003226633535893808,-1.0879053623528623,1.731705728560928,32.63956657562407,39.44252534110682,2.6151279745522515,3.473716305993122,4.17167228390025,8.593655105297728,8.68216424816593,1.9000015258789062,0.2516476987603369,-3.1315006256103572,-7.043416047799383,0.7804147965786683,-5.08745833670487,-1.1755429145158445,4.486646370014853,43.391527365020416,5.671582364864001,1.9559577110945157,10,2.0349998474121094,2.7600021362304688,3.5574989318847656,8.209999084472656,13.760002136230469,0,0.13981577937751455,-1.479992065490223,80.58000183105469,1.2212394757985565,79.91999816894531,3.3650719644446596,80.44000244140625,0.13981577937751455
4914,2012-10-23,82.63999938964844,83.30999755859375,79.23999786376953,79.48999786376953,2430000.0,0.02888445846164167,-1.230135886775652,2.2183137941780124,46.645104547904786,38.59125380551865,-0.19225703266309324,1.0658080049723253,1.8153805476068783,6.171128722614981,9.339465610493727,4.069999694824219,-0.3403630237669404,-0.721001052856451,-4.619377893786648,3.1773757880737463,-2.6701894733215568,1.2281873676086548,1.5439822518121957,85.83512105424455,43.515064403876835,1.949188420465101,10,-0.36499786376953125,0.44000244140625,1.2374992370605469,5.8899993896484375,10.680000305175781,1,0.12088574464608315,-1.0879053623528623,80.31999969482422,-1.479992065490223,80.58000183105469,1.2212394757985565,79.91999816894531,0.12088574464608315
4915,2012-10-24,81.69999694824219,83.51000213623047,80.88999938964844,83.43000030517578,2296100.0,-0.011374666606350337,1.7724793825461092,-0.5492071488603143,29.99071297569435,36.01034782640162,0.31530351988614314,1.9033488461163728,2.7174134506057612,6.9867690884831575,10.028828415227803,2.6200027465820312,-0.871579438511489,-1.534003448486331,-5.4770477006733245,2.4090408037006625,-3.505525574579835,0.4375186776071729,1.9235867121778512,63.285901096435225,26.68619329958178,1.9715221260934972,10,-0.09999465942382812,1.3800048828125,2.177501678466797,6.8300018310546875,11.200004577636719,2,0.13170137745595079,-1.230135886775652,82.63999938964844,-1.0879053623528623,80.31999969482422,-1.479992065490223,80.58000183105469,0.13170137745595079
4916,2012-10-25,84.45999908447266,88.44999694824219,83.12999725341797,86.41000366210938,3858900.0,0.03378215715208599,-1.3080217726974082,1.127168088906529,43.22288724019584,35.937309720469344,-2.710973970458028,-0.8805341362862436,-0.05926328453459462,4.098510071370782,10.68394917077897,6.75,-1.2906407517821634,1.2124988555908232,-2.7461446745356284,5.171142385717275,-0.7668229094724097,3.191820620654056,-5.879997253417969,59.076944986979164,25.54030012440912,1.9793217650632284,10,-0.9449996948242188,-0.9449996948242188,-0.5825004577636719,4.069999694824219,6.919998168945298,3,0.08927304046009055,1.7724793825461092,81.69999694824219,-1.230135886775652,82.63999938964844,-1.0879053623528623,80.31999969482422,0.08927304046009055
4917,2012-10-26,84.58000183105469,85.0,83.80999755859375,84.62999725341797,1315400.0,0.001420823441662833,2.0126609172646237,0.025638617948206315,45.85290925567518,36.78133615516105,-2.9394267374237018,-0.9749128480915914,-0.2677477522859988,3.797273936519403,11.059010571527008,1.19000244140625,-1.5043854456193486,1.284501647949213,-2.716216730316006,5.285220026214432,-0.7158575411833965,3.2848608370818226,-5.802600097656253,60.30774238782052,28.17650577462986,2.00035918913261,10,-1.06500244140625,-1.06500244140625,-0.7025032043457031,3.9499969482421875,6.099998474121094,4,0.09966895392145303,-1.3080217726974082,84.45999908447266,1.7724793825461092,81.69999694824219,-1.230135886775652,82.63999938964844,0.09966895392145303
4918,2012-10-31,85.8499984741211,86.5199966430664,84.0,84.69999694824219,1383500.0,0.015015330049332087,1.024095425729772,-23.002136426064396,50.819656084857485,38.50054655876726,-4.118975004416711,-2.1993669309267716,-1.6384384850903757,2.3715478924578832,12.101168629194902,2.5199966430664062,-1.670551820035442,2.453998184204096,-1.702272432896919,6.610268801305111,0.37586287565359555,4.532133492754596,-6.87914483642578,71.76982917941339,40.62569667462383,2.078135308550506,10,-2.3349990844726562,-2.3349990844726562,-1.9724998474121094,2.6800003051757812,4.8800048828125,2,0.08153756697048875,2.0126609172646237,84.58000183105469,-1.3080217726974082,84.45999908447266,1.7724793825461092,81.69999694824219,0.08153756697048875
4919,2012-11-01,88.05000305175781,91.94000244140624,85.0,85.94999694824219,4338300.0,0.025626145797776445,-2.470001220703118,1.826089840977092,61.06021524060033,41.79831236713074,-5.935104702664276,-4.300077819594819,-3.86729211941163,0.012974790462607189,13.757042771409752,6.940002441406236,-1.6225733679201397,4.451002502441412,-0.19515057148969106,9.097155576372515,2.1279259654758675,6.774079039406956,-8.889566547851558,64.79639533647355,31.51703610373133,2.323076536965549,11,-2.7900009155273438,-2.7900009155273438,-4.172504425048828,0.4799957275390625,2.1899948120117045,3,0.06848379977627372,1.024095425729772,85.8499984741211,2.0126609172646237,84.58000183105469,-1.3080217726974082,84.45999908447266,0.06848379977627372
4920,2012-11-02,88.3499984741211,91.52999877929688,87.37000274658203,88.66999816894531,1560500.0,0.0034071029184057355,-2.6491334914988807,-0.15238036417537384,63.14754141008151,45.31060617718023,-5.582086501804753,-4.443554110767167,-4.170356536029615,-0.429168078394639,15.44638258942482,4.159996032714844,-1.4322579788607328,4.506998062133789,-0.6003058744991563,9.614301998766734,1.9533460938173164,7.060650030450262,-8.67837933271484,59.25083026988652,21.952942612981595,2.5536519683164713,11,-3.029998779296875,-3.089996337890625,-4.9375,0.18000030517578125,3.5400009155273438,4,0.05625355185669756,-2.470001220703118,88.05000305175781,1.024095425729772,85.8499984741211,2.0126609172646237,84.58000183105469,0.05625355185669756
4921,2012-11-05,88.0199966430664,89.19000244140625,87.2300033569336,87.81999969482422,1695400.0,-0.003735165101913962,-1.840599741262066,-0.6249910592947572,66.23104656391658,48.8455155438389,-4.450261349094703,-4.16899413108888,-3.8357159540796033,-0.2911402085901216,16.880731538427035,1.9599990844726562,-1.1147232081195995,4.07649650573731,-1.2832172783755738,9.436210289850194,1.3966396136808612,6.7563533977937595,-7.857642169660153,51.78347547334133,10.362863875034307,2.6798568920564443,11,-2.6999969482421875,-2.7599945068359375,-4.784997940063477,0.5100021362304688,4.8000030517578125,0,0.055442002600859075,-2.6491334914988807,88.3499984741211,-2.470001220703118,88.05000305175781,1.024095425729772,85.8499984741211,0.055442002600859075
4922,2012-11-06,89.70999908447266,90.08000183105469,87.76000213623047,88.29000091552734,1347400.0,0.019200210246081317,1.1481442235691377,7.100099183642328,73.31602556437196,53.36512209814423,-5.26237236954664,-5.889222648872561,-5.534873495030354,-2.1270766895451914,17.7344694265063,2.3199996948242188,-0.5535725066838353,5.593999099731448,-0.2772911005476999,11.465289300010596,2.6583539995918812,8.529644199871015,-9.076538692346404,71.91432403969603,25.529807259974355,2.9356451001395727,11,-4.119998931884766,-4.4499969482421875,-6.472499847412109,-1.1800003051757812,1.0800018310546875,1,0.018615518738025916,-1.840599741262066,88.0199966430664,-2.6491334914988807,88.3499984741211,-2.470001220703118,88.05000305175781,0.018615518738025916
4923,2012-11-07,88.37000274658203,89.80000305175781,88.12000274658203,89.37999725341797,1354200.0,-0.014936978615158192,-1.2251740619852667,-0.7112646543664908,71.23975386222737,56.09786091084673,-2.973045316018414,-4.568441018291352,-4.233009555234446,-0.9542633172718524,19.018503649862854,1.6800003051757812,0.07108911643153704,4.117502593994146,-2.0237050760371744,10.258710264025467,1.046898758978486,7.188106429009807,-7.284280672484584,48.559100303416834,-2.5070736380784453,3.070603835015661,11,-1.9550018310546875,-3.1100006103515625,-5.132503509521484,0.15999603271484375,1.1100006103515625,2,0.02614006435213212,1.1481442235691377,89.70999908447266,-1.840599741262066,88.0199966430664,-2.6491334914988807,88.3499984741211,0.02614006435213212
4924,2012-11-08,88.93000030517578,89.79000091552734,88.5,88.5,1770600.0,0.006336964367871012,-5.0,-0.4257451919445242,77.79957841007939,61.40995707022285,-2.84629388189758,-5.130806435941054,-4.820582761453139,-1.691221540279571,20.493470167963444,1.4199981689453125,0.6957227488584579,4.512000274658206,-1.9541820442526756,10.978182593569088,1.2789091152027652,7.745091434113647,-7.410107016385979,39.53485483730743,-14.619619340582652,3.23309115945544,11,-1.3950004577636719,-3.6699981689453125,-5.427501678466797,-0.40000152587890625,1.6599960327148438,3,0.020240672951544525,-1.2251740619852667,88.37000274658203,1.1481442235691377,89.70999908447266,-1.840599741262066,88.0199966430664,0.020240672951544525
4925,2012-11-09,89.2699966430664,91.86000061035156,88.69999694824219,88.81999969482422,2078400.0,0.0038231905625085716,-8.159398496240602,1.0465037880804102,80.98076877379128,65.60527724062234,-2.234547450962154,-5.384583037597878,-5.180903870858998,-2.246798196349971,22.628791019525067,3.160003662109375,1.4422699828829906,4.621996688842771,-2.199410161421426,11.443403539106967,1.2112932637106724,8.032700113974869,-7.333298988171947,44.06035629128815,-13.553969016554625,3.410703425132096,11,-1.3949966430664062,-4.0099945068359375,-5.624998092651367,-2.3149986267089844,2.720001220703111,4,0.010865926483469401,-5.0,88.93000030517578,-1.2251740619852667,88.37000274658203,1.1481442235691377,89.70999908447266,0.010865926483469401
4926,2012-11-12,88.19000244140625,89.5,87.94000244140625,89.2699966430664,970900.0,-0.01209806477285269,1.0259696508810954,-2.4000033908650096,74.53257029522963,68.79190624501729,-0.6367738248743677,-4.21760604038414,-4.113893318706928,-1.3849451515519888,24.984683872772287,1.55999755859375,1.8738121953921905,3.3495021820068303,-3.650269953707408,10.349274317721068,-0.15038388585028883,6.849388249863949,-5.853172595051319,10.4878162245648,-47.61614252868395,3.4998860678571204,11,-0.220001220703125,-2.9300003051757812,-4.215003967285156,-2.670001983642578,3.1999969482421875,0,0.04195483440087755,-8.159398496240602,89.2699966430664,-5.0,88.93000030517578,-1.2251740619852667,88.37000274658203,0.04195483440087755
4927,2012-11-13,89.61000061035156,90.43000030517578,87.97000122070312,88.58000183105469,1079100.0,0.016101577612368967,-1.1866658528645833,-0.9537076937205508,77.86444567405762,71.79688286603952,-1.4172735255431945,-5.418443114384388,-5.49775951184364,-3.002511705578371,27.04654764951733,2.4599990844726562,2.686043074834032,4.454000473022461,-2.816980721361233,11.724981667406155,0.818509875830614,8.089491070214308,-6.889043860194576,42.60201400539507,-16.64572205832608,3.635490597191844,11,-1.1399993896484375,-4.349998474121094,-5.575000762939453,-4.090000152587891,2.190002441406236,1,0.03582188441701506,1.0259696508810954,88.19000244140625,-8.159398496240602,89.2699966430664,-5.0,88.93000030517578,0.03582188441701506
4928,2012-11-14,88.51000213623047,90.63999938964844,88.33999633789062,89.9000015258789,1172100.0,-0.012275398578604935,-1.6589461800349274,-1.3495155699090398,68.99678577583589,72.67872403662125,0.11144666122569902,-4.0537289597603205,-4.37366617721959,-2.0597840767577793,28.738798440384205,2.3000030517578125,3.1686457983628173,3.05400199890137,-4.252333676386897,10.360337674189637,-0.5991658387427634,6.7071698365455035,-5.420283558423506,14.54081533353315,-39.635925801214654,3.6531678376441348,11,1.0349998474121094,-3.25,-3.920001983642578,-2.990001678466797,1.4799957275390625,2,0.025759786738990265,-1.1866658528645833,89.61000061035156,1.0259696508810954,88.19000244140625,-8.159398496240602,89.2699966430664,0.025759786738990265
4929,2012-11-15,89.7699966430664,90.0,87.98999786376953,88.94000244140625,1055700.0,0.014235617178006699,2.1162801700939777,-0.597118392886547,75.58658598947365,74.06084010099815,-0.9821974460052729,-4.924312220761351,-5.545103813542298,-3.4745126480048327,30.04093755125329,2.0100021362304688,3.672480991057128,3.906496810913083,-3.408112069432036,11.221105691258202,0.24919237074051637,7.56380125108565,-6.326266710715473,46.683547358710165,-6.079008352647882,3.6573044401725605,11,-0.22499465942382812,-4.5099945068359375,-5.179996490478516,-4.429996490478516,0.23000335693359375,3,-0.0032304032190827447,-1.6589461800349274,88.51000213623047,-1.1866658528645833,89.61000061035156,1.0259696508810954,88.19000244140625,-0.0032304032190827447
4930,2012-11-16,89.97000122070312,90.26000213623048,88.72000122070312,90.26000213623048,1141000.0,0.002227966861043207,9.620662439819109,-0.34940113430587527,70.85544618729061,74.57466228137304,-1.037324085662874,-4.610108722678916,-5.670455002232984,-3.7958088866467676,30.49834480960108,1.540000915527358,4.048879534480278,3.6300014495849666,-3.4343586989510726,10.694361598121006,0.09782137531693991,7.162181523852993,-6.186420387989983,75.18522495436487,22.262145062068676,3.5321800742680214,11,-0.15999984741210938,-4.709999084472656,-5.380001068115234,-5.410003662109375,-1.1300048828125,4,0.006891131585811561,2.1162801700939777,89.7699966430664,-1.6589461800349274,88.51000213623047,-1.1866658528645833,89.61000061035156,0.006891131585811561
4931,2012-11-19,91.4800033569336,91.69000244140624,89.97000122070312,90.0999984741211,1221000.0,0.016783395751282848,-1.0975632449129424,-4.758622504011763,73.63016937797893,74.6095671495516,-2.2405250483515147,-5.491195818951638,-7.076402076692688,-5.438873707358567,30.986501780778475,1.7200012207031108,4.127989063311588,4.5620033264160185,-2.174717033819306,11.298723686651343,1.1936431462983563,7.930363506533681,-7.370165659872725,94.3548651730563,40.61580398309544,3.368360180117663,11,-1.5800018310546875,-6.220001220703125,-6.890003204345703,-7.000003814697266,-2.7700042724609375,0,0.0055749288163671196,9.620662439819109,89.97000122070312,2.1162801700939777,89.7699966430664,-1.6589461800349274,88.51000213623047,0.0055749288163671196
4932,2012-11-20,91.37000274658205,92.41000366210938,90.66000366210938,91.5,865900.0,-0.0012024552504917851,-1.258071184922303,-0.09420057496681854,70.53574976470341,74.53134447204893,-2.0900846834786506,-4.776270127089532,-6.848261565601561,-5.243100612257379,31.56070146343064,1.75,4.156315987989643,3.912502670288106,-2.402059560263069,10.22706490083928,0.7552215550125254,7.069783785563686,-6.946958459747364,76.47059838885383,23.97907543915352,3.157281115275585,11,-1.194999694824233,-5.875000000000014,-6.752502441406264,-6.890003204345717,-3.2700042724609517,1,0.00021885347997474547,-1.0975632449129424,91.4800033569336,9.620662439819109,89.97000122070312,2.1162801700939777,89.7699966430664,0.00021885347997474547
4933,2012-11-21,91.5500030517578,92.08000183105469,90.4800033569336,90.83999633789062,744200.0,0.001970015319743279,-1.237771565154296,-5.461705499149499,65.32401592688598,73.14517086280523,-1.979757168377219,-4.2918551001990295,-6.963945120418217,-5.3151326133877745,31.762764021672048,1.5999984741210938,4.183325551645552,3.5310028076171704,-2.0678519045069805,9.129857519741321,0.7315754515551021,6.330430163679239,-6.647741202406635,80.5429981409845,28.38488455652584,2.7994273560620737,11,-1.3749999999999858,-6.055000305175767,-6.9900035858154155,-7.07000350952147,-2.130004882812486,2,0.002730748133985994,-1.258071184922303,91.37000274658205,-1.0975632449129424,91.4800033569336,9.620662439819109,89.97000122070312,0.002730748133985994
4934,2012-11-23,92.62999725341795,93.0,91.08999633789062,91.55999755859376,463800.0,0.011796768603596686,1.1104952348034278,1.5070275730158291,67.54100493034728,71.65186376908922,-2.7711258946342525,-4.832831381933687,-7.984444925939741,-6.318582458127608,33.77627846665129,1.910003662109375,3.962616471422706,4.111497116088856,-1.2440060501394612,9.467000282317173,1.4337455329746973,6.789248699203014,-7.2772708953012994,91.35507354880998,38.437893320108024,2.677751583114158,11,-2.1599960327148295,-6.839996337890611,-8.31249618530272,-8.149997711181626,-2.7599945068359233,4,-0.028500480059671096,-1.237771565154296,91.5500030517578,-1.258071184922303,91.37000274658205,-1.0975632449129424,91.4800033569336,-0.028500480059671096
4935,2012-11-26,92.45999908447266,93.20999908447266,91.63999938964844,92.33000183105469,1082500.0,-0.0018352388425556532,-1.0794668526013167,0.12149279485479512,68.43858199459613,70.97475395790772,-2.3479514595461666,-4.021577304242271,-7.755701108864088,-6.093487706929253,36.02808529440175,1.5699996948242188,3.8708267546486894,3.403498840332034,-1.1731297323574523,7.9801274130215205,1.1151845539872909,5.691813126676777,-6.495490835005327,76.8518365895642,22.80845832381692,2.288314286344743,11,-1.8699989318847656,-6.564998626708984,-8.354999542236328,-7.979999542236328,-2.25,0,-0.026606090296682483,1.1104952348034278,92.62999725341795,-1.237771565154296,91.5500030517578,-1.258071184922303,91.37000274658205,-0.026606090296682483
4936,2012-11-27,92.0,92.87999725341795,91.72000122070312,92.08000183105469,894100.0,-0.004975114525497593,-2.6249910592947128,-0.6154117025647045,60.59207345691435,69.05560148933624,-1.442347102431654,-3.128117414060142,-7.108592522413289,-5.568691905109063,38.24613729932169,1.1599960327148295,3.6257462729407592,2.566499710083008,-1.6433896596425228,6.776389079808538,0.4615550252202496,4.671444394945766,-5.310942667032137,55.6776198487533,3.733906027546027,2.104944684862764,11,-1.4000015258789062,-6.104999542236328,-8.754997253417969,-8.09499740600586,-0.34999847412109375,1,-0.03434786589249317,-1.0794668526013167,92.45999908447266,1.1104952348034278,92.62999725341795,-1.237771565154296,91.5500030517578,-0.03434786589249317
4937,2012-11-28,93.01000213623048,93.13999938964844,90.95999908447266,91.45999908447266,933000.0,0.010978284089461665,1.4088433653684034,-19.374594697692338,72.13744292503394,69.4045633948027,-2.1448988021148665,-3.6619324855755764,-7.878495190420722,-6.5428134714244806,40.38385535642662,2.1800003051757812,3.328333124310973,3.1550018310547046,-0.6802014040610374,6.9902050661704465,1.2374002134968407,5.072603448612568,-5.668850628112139,92.67409299491985,38.63740402085285,1.9176016175578707,11,-2.410003662109389,-7.055004119873061,-10.22000122070314,-9.270000457763686,-2.9599990844726705,2,-0.04623161975052603,-2.6249910592947128,92.0,-1.0794668526013167,92.45999908447266,1.1104952348034278,92.62999725341795,-0.04623161975052603
4938,2012-11-29,92.8499984741211,93.44000244140624,90.38999938964844,92.11000061035156,1335500.0,-0.0017202844687073116,2.177076917575005,0.47741703665055035,69.44446126411975,68.7221050919856,-1.4578316979011987,-3.1100726478065326,-7.4788471767042495,-6.350050066706473,41.96193733411647,3.0500030517577983,3.2254562465532928,2.644998168945307,-0.9193486059257765,6.20934494381639,0.8628247815097723,4.427171556380841,-4.921962208367319,80.65562698551705,23.760729183515977,1.7821733874355397,11,-1.7699966430664062,-6.779998779296875,-10.09499740600586,-9.109996795654297,-3.6500015258789062,3,-0.051157782208514635,1.4088433653684034,93.01000213623048,-2.6249910592947128,92.0,-1.0794668526013167,92.45999908447266,-0.051157782208514635
4939,2012-11-30,94.08000183105469,94.38999938964844,93.0999984741211,93.0999984741211,1941900.0,0.013247209231526558,-1.632645911670598,1.3243326838019238,71.92346398360345,68.84077373602035,-2.248634623813615,-4.07403896241442,-8.472216486471496,-7.539649104361246,42.290611328725255,1.5400009155273438,2.9539773304938564,3.5735015869140625,-0.23508364769790546,7.3820868215260305,1.6692089696080785,5.4777942042200465,-5.490529624222617,92.25006103515625,32.338259141582526,1.9042926173059846,11,-1.9000015258789062,-7.265003204345703,-11.36250114440918,-10.34000015258789,-5.69000244140625,4,-0.049532350886617005,2.177076917575005,92.8499984741211,1.4088433653684034,93.01000213623048,-2.6249910592947128,92.0,-0.049532350886617005
4940,2012-12-03,93.31999969482422,94.87999725341795,93.06999969482422,94.68000030517578,1046900.0,-0.008078253841823368,1.0568218270723144,-1.3877509711874567,74.08449069679651,68.89125388255565,-1.076687019498337,-3.0805470127983483,-7.5217645567488205,-6.751075700333132,42.688727119915214,1.8099975585937358,2.974022285063384,2.5649993896484347,-1.2992908561359684,6.429289635432838,0.6328542667562402,4.497144512540629,-3.9184536823978533,65.25616256565297,-0.8699556623957108,1.932145122892199,12,-0.6850013732910156,-5.435001373291016,-10.642498016357422,-9.579998016357422,-5.5800018310546875,0,-0.03696953449983276,-1.632645911670598,94.08000183105469,2.177076917575005,92.8499984741211,1.4088433653684034,93.01000213623048,-0.03696953449983276
4941,2012-12-04,92.9000015258789,93.31999969482422,92.0500030517578,92.6999969482422,1382900.0,-0.004500623342464594,1.4422990866742744,-0.14706212343904979,67.04663417256666,68.50357437231823,-0.4850920115835464,-2.3992147707974425,-6.963850972120497,-6.317432117185774,42.9188307647273,1.2699966430664205,2.770595984143924,1.9010009765625,-1.8507866272523472,5.652788580377347,0.025107174655076392,3.7768947784699236,-2.621903314893885,55.902078628679575,-12.654415385743206,1.8758938019074267,12,-0.2650032043457031,-3.8950042724609375,-10.559999465942383,-9.15999984741211,-4.8899993896484375,1,-0.028955892327481858,1.0568218270723144,93.31999969482422,-1.632645911670598,94.08000183105469,2.177076917575005,92.8499984741211,-0.028955892327481858
4942,2012-12-05,91.37999725341795,93.0199966430664,90.73999786376952,92.9499969482422,1217900.0,-0.0163617249461242,1.6666666666666834,-7.849818806027783,64.25021365319687,68.38426300857499,1.1582851294428735,-0.7880892852500381,-5.314625065599998,-4.843417893681732,42.648607502915524,2.279998779296889,2.6832252360422473,0.29749679565428266,-3.407542804464015,4.00253639577258,-1.555023004404859,2.1500165957134243,3.5,22.048960685660052,-51.13672668920469,1.8525198000591465,12,1.2550010681152486,-2.034999847412095,-7.864997863769517,-7.639995574951158,-2.829994201660142,2,0.002954741525239557,1.4422990866742744,92.9000015258789,1.0568218270723144,93.31999969482422,-1.632645911670598,94.08000183105469,0.002954741525239557
4943,2012-12-06,90.68000030517578,91.47000122070312,90.56999969482422,91.2699966430664,1215000.0,-0.007660286378658121,-1.2222326878155376,0.37579391883682617,54.784451775216304,66.96686821356043,1.9242493721663436,0.0989114120109491,-4.50215946202313,-4.201772211326556,42.325863425006375,0.9000015258789062,2.379635736182749,-0.5180000305175838,-4.004585471778057,2.9685854107428895,-2.2612927511478205,1.2252926901126528,4.117196960449206,2.552219783332162,-70.92953257020083,1.7432927206302342,12,1.9549980163574219,-1.2400016784667969,-7.165000915527344,-6.939998626708984,-0.9599990844726562,3,-0.006947477407341918,1.6666666666666834,91.37999725341795,1.4422990866742744,92.9000015258789,1.0568218270723144,93.31999969482422,-0.006947477407341918
4944,2012-12-07,90.7300033569336,91.58999633789062,90.5,91.4000015258789,822700.0,0.0005514231538326086,1.076207638202639,1.13559716546837,54.0598368973823,65.36922986942557,1.761644972097912,0.20097862063391858,-4.443563892496684,-4.292704612413374,42.00314994467173,1.089996337890625,2.162884758521514,-0.5579971313476619,-3.8874673648715827,2.771473102176259,-2.2227322481096223,1.1067379854142985,3.8981060058593613,5.2512214877328836,-65.20542135630028,1.6647351167619624,12,1.9049949645996094,-0.7900047302246094,-7.215003967285156,-6.990001678466797,-2.5600051879882812,4,-0.016863290555301003,-1.2222326878155376,90.68000030517578,1.6666666666666834,91.37999725341795,1.4422990866742744,92.9000015258789,-0.016863290555301003
4945,2012-12-10,90.23999786376952,92.4499969482422,90.08000183105469,91.66999816894531,1430100.0,-0.005400699603596237,-1.7085776566757656,2.134334646655604,42.56592464656915,63.36632444605387,2.127339032237586,0.8088503721019578,-3.841644682457243,-3.877869656958495,41.29663125244563,2.369995117187514,2.0408914654337877,-1.096502685546895,-4.3290490839244455,2.1360437128306557,-2.712775884735663,0.5197705136418733,4.140424937255858,4.938152413739074,-59.91390031592017,1.6162731991887724,12,2.240001678466811,0.8150024414062642,-4.979995727539048,-4.979995727539048,-2.4499969482421733,0,-0.020500870101015756,1.076207638202639,90.7300033569336,-1.2222326878155376,90.68000030517578,1.6666666666666834,91.37999725341795,-0.020500870101015756
4946,2012-12-11,91.88999938964844,92.58000183105469,90.5500030517578,90.56999969482422,1962300.0,0.018284591810051154,-1.9853077298506796,-0.9230765126738529,52.63155862618555,61.199003968404064,0.5141626949835683,-0.5794528871380464,-5.3566401626827655,-5.626623480728341,41.00911454347064,2.3400039672851705,1.821507104097222,0.3684989929199247,-2.509945535356067,3.2469435211959166,-1.0707232712180712,1.8077212570579206,2.146389733779287,61.56465144764124,-1.742644703960167,1.4392222641379948,12,0.5900001525878906,-0.8349990844726562,-6.599998474121094,-6.629997253417969,-2.9799957275390625,1,-0.04516271143153816,-1.7085776566757656,90.23999786376952,1.076207638202639,90.7300033569336,-1.2222326878155376,90.68000030517578,-0.04516271143153816
4947,2012-12-12,92.81999969482422,94.86000061035156,92.41000366210938,92.41000366210938,2791600.0,0.01012079999295934,-10.951320270194831,0.31060312689651187,55.97363663310842,59.70224567606946,-0.4979930965768631,-1.3245479541772909,-6.119668600015643,-6.644424262592196,40.77375742339341,2.970001220703125,1.617509891662337,1.1379993438720675,-1.6481664075708835,3.9241650953150184,-0.255083531849408,2.531082219593543,-2.7399978637695312,57.32214567997396,-3.647771523756326,1.3930828757214757,12,-0.3400001525878906,-1.5,-7.529998779296875,-7.55999755859375,-4.120002746582031,2,-0.0518207021591055,-1.9853077298506796,91.88999938964844,-1.7085776566757656,90.23999786376952,1.076207638202639,90.7300033569336,-0.0518207021591055
4948,2012-12-13,90.79000091552734,92.95999908447266,90.5999984741211,92.5500030517578,1545800.0,-0.02187027349678039,-1.205600812848714,-4.29272967491018,42.05529524000283,56.38356026011384,1.3511533992044917,0.9328482850319659,-3.9499362538807077,-4.669574905915908,40.05911632108143,2.3600006103515625,1.5255930444663335,-1.0059993743896456,-3.405433021199755,1.393434272420464,-2.2057161977947004,0.19371744901540922,-0.6143991088867153,14.85354112532002,-40.52660998814366,1.199716823405052,12,1.6899986267089844,0.6199989318847656,-5.364999771118164,-5.529998779296875,-0.9300003051757812,3,-0.02467229696201534,-10.951320270194831,92.81999969482422,-1.9853077298506796,91.88999938964844,-1.7085776566757656,90.23999786376952,-0.02467229696201534
4949,2012-12-14,89.4800033569336,91.5999984741211,89.33999633789062,90.5199966430664,1385100.0,-0.014428874825242022,-2.424226661118047,0.590904558991192,38.28619549218533,52.40597190404593,2.1680105448918,2.33997823722045,-2.5173821484415555,-3.406777497170225,39.267462347547145,2.2600021362304688,1.1653005717178786,-2.301497268676755,-4.75536789032941,0.15237335297589993,-3.5284325795030895,-1.0745619578504204,5.379997253417969,2.5363570775018727,-48.05704374862175,1.22693531082633,12,2.6199951171875,1.9299964904785156,-3.6425018310546875,-4.220001220703125,2.3199996948242045,4,0.0026821396375253936,-1.205600812848714,90.79000091552734,-10.951320270194831,92.81999969482422,-1.9853077298506796,91.88999938964844,0.0026821396375253936
4950,2012-12-17,90.58999633789062,90.6999969482422,89.4000015258789,89.56999969482422,2343500.0,0.012404927797435406,1.0967704225091885,-0.9807723344630779,44.72699114488764,49.926011567637154,0.7040839344815595,1.3479240613440595,-3.472629905879046,-4.5353218144159655,38.364399381605416,1.2999954223632955,0.864350276783,-1.2225040435791072,-3.5943107082173356,1.149302621059121,-2.4084073758982214,-0.03660071125999309,4.159604187011723,22.644910009149736,-26.177414581524406,1.1859033323191155,12,1.5100021362304688,0.8200035095214844,-4.192495346069336,-5.329994201660156,1.5800018310546875,0,-0.026713746183618214,-2.424226661118047,89.4800033569336,-1.205600812848714,90.79000091552734,-10.951320270194831,92.81999969482422,-0.026713746183618214
4951,2012-12-18,91.98999786376952,92.55999755859376,90.72000122070312,90.94000244140624,1312300.0,0.015454261866366004,-1.469797283112454,1.0294106647318857,46.29359175671111,47.930831356916514,-0.9371252469518936,-0.012554618875370238,-4.780311906007981,-5.9654020137709125,37.30623415123373,1.9700012207031392,0.42249140005095853,0.15199775695799644,-2.2157199504135434,2.5197154643295363,-1.0318610967277664,1.3358566106437593,2.6514105773925962,48.0072368621096,4.536397548223036,1.1838588536857668,12,0.11000061035157671,-0.5799980163574077,-5.422496795654283,-6.729995727539048,0.45000457763671875,1,-0.04565710453066929,1.0967704225091885,90.58999633789062,-2.424226661118047,89.4800033569336,-1.205600812848714,90.79000091552734,-0.04565710453066929
4952,2012-12-19,91.38999938964844,92.56999969482422,91.1500015258789,92.08999633789062,1088600.0,-0.006522431656207139,-1.4067914964051105,-0.6666666666666666,44.85915981051169,46.828021138616,-0.37499331718620965,0.6208500717768004,-4.101121992470425,-5.349299407970349,36.02124011090865,1.4199981689453125,-0.028998539930441325,-0.4490005493164091,-2.815902901766634,1.917901803133816,-1.6324517255415287,0.7344506269087105,3.145380809448241,56.629875590381914,17.12477369972433,1.1834511762251152,12,0.7099990844726562,0.034999847412109375,-4.774997711181641,-6.129997253417969,0.529998779296875,2,-0.0271364016205472,-1.469797283112454,91.98999786376952,1.0967704225091885,90.58999633789062,-2.424226661118047,89.4800033569336,-0.0271364016205472
4953,2012-12-20,91.8000030517578,92.1500015258789,91.0,91.5500030517578,954500.0,0.004486307745350526,1.4210636213237522,-0.35714441416893733,41.479828298771025,45.43024240543697,-0.6810351638148262,0.24299455309717644,-4.4055495812317105,-5.74384467579786,34.75598452471296,1.1500015258789062,-0.35260136403785225,-0.051496887207051145,-2.414610515678035,2.311616741263933,-1.2330537014425431,1.1300599270284408,2.631469470114766,76.16111941761517,41.538069267165,1.1815568142354897,12,0.29999542236329546,-0.3650054931640483,-4.935001373291001,-6.5400009155273295,-0.06000518798828125,3,-0.033769128545320326,-1.4067914964051105,91.38999938964844,-1.469797283112454,91.98999786376952,1.0967704225091885,90.58999633789062,-0.033769128545320326
4954,2012-12-21,89.98999786376953,91.16999816894531,89.80000305175781,90.9800033569336,2693400.0,-0.01971683145770453,1.0,-3.96002197265625,38.46153846153844,44.97419949598912,1.1320035393750345,1.9447869390348984,-2.508179338190814,-3.9108661201199766,32.94192616525981,1.9999999999999858,-0.5988594747809657,-1.7295021057128963,-4.201922852930338,0.742918641504545,-2.96571247932161,-0.49329173210418276,4.339645134423392,18.611882608339872,-11.634947433556821,1.2362103736087184,12,2.1100006103515625,1.4449996948242188,-2.587495803833008,-4.7299957275390625,2.660003662109375,4,-0.0014445744694289164,1.4210636213237522,91.8000030517578,-1.4067914964051105,91.38999938964844,-1.469797283112454,91.98999786376952,-0.0014445744694289164
4955,2012-12-24,90.0,90.4499969482422,89.0,89.76000213623047,348700.0,0.00011114719933225103,1.5438726818853725,-0.24242073950771412,39.65763529239546,43.53265245890133,1.2118125985000745,1.8351262377782405,-2.3982727428753066,-3.8926535976190735,30.82074864114921,1.4499969482422017,-0.6801080780871587,-1.5965000152587834,-4.157004369339148,0.9640043388215815,-2.876752192298966,-0.3162478382186009,4.229850064986877,28.01120687628626,0.9678879835298559,1.2802521770401851,12,1.9300003051757812,1.7999992370605469,-2.5974979400634766,-4.739997863769531,3.3899993896484375,0,0.02000003390842009,1.0,89.98999786376953,1.4210636213237522,91.8000030517578,-1.4067914964051105,91.38999938964844,0.02000003390842009
4956,2012-12-26,88.83999633789062,90.37000274658205,88.44999694824219,90.2300033569336,672500.0,-0.012888929578993014,1.2994001580695194,-5.79174746479321,40.702786178855,41.835891297317616,2.1162180987454917,2.8946628453967946,-1.1187288618403386,-2.7001962402884487,28.479483064391754,1.920005798339858,-0.7892225024506274,-2.598503494262701,-5.429835196109281,0.23282820758387857,-4.014169345185991,-1.1828376433394112,5.180659724496778,9.465998292646342,-17.456875288275278,1.4156658509232933,12,1.8650016784667969,2.825000762939453,-1.3049945831298828,-3.5799942016601562,3.7900009155273295,2,0.03748313786945112,1.5438726818853725,90.0,1.0,89.98999786376953,1.4210636213237522,91.8000030517578,0.03748313786945112
4957,2012-12-27,88.70999908447266,89.25,87.31999969482422,88.97000122070312,973700.0,-0.001463273961916256,3.7073195694042558,0.18705095202287708,42.475173890591414,41.88254448071635,1.7901551026689049,2.8311518826001674,-0.8347100870795146,-2.530028463054407,26.515402895668156,1.9300003051757812,-0.7440897645612807,-2.513500595092779,-5.491620162663622,0.46461897247806405,-4.002560378878201,-1.0244408113073575,4.976417431066039,28.778444362306065,-1.1764605961265353,1.4890597837854196,12,1.2350006103515625,2.3899993896484375,-1.1299972534179688,-3.4499969482421875,4.370002746582031,3,0.042047158104260074,1.2994001580695194,88.83999633789062,1.5438726818853725,90.0,1.0,89.98999786376953,0.042047158104260074
4958,2012-12-28,88.0999984741211,88.9800033569336,87.63999938964844,88.4800033569336,751700.0,-0.00687634558276462,-1.0615397255771917,1.4615452331347751,40.366288942024454,42.113665975142915,2.2109566925152677,3.232795561968402,-0.04913263847178939,-1.9015185845773033,24.861993405788105,1.3400039672851562,-0.9566038679558488,-2.8860012054443303,-6.068562841868186,0.29656043097952534,-4.477282023656258,-1.2947203872324025,5.07710469576044,20.25971658274329,-12.290455638987797,1.5912808182119287,12,1.845001220703125,3.0,-0.2649955749511719,-2.6049957275390625,4.489997863769531,4,0.04335981567521041,3.7073195694042558,88.70999908447266,1.2994001580695194,88.83999633789062,1.5438726818853725,90.0,0.04335981567521041
4959,2012-12-31,89.41999816894531,89.4800033569336,87.76000213623047,87.8499984741211,716300.0,0.014982970688835584,1.0354922735911662,-4.131525056215869,47.16850999750785,42.38494584765627,0.9851490907329463,1.6293156878928414,-1.1459052390990792,-3.2012128403593465,22.780265625019254,1.720001220703125,-1.2804249346190204,-1.3330013275146513,-4.231460007465827,1.5654573524365247,-2.7822306674902393,0.11622801246093672,3.2885367229316387,67.09266188102491,29.7671215108698,1.4492293399755891,12,0.5250015258789062,1.6800003051757812,-1.5849952697753906,-3.9249954223632812,10.620002746582031,0,0.02594497587039668,-1.0615397255771917,88.0999984741211,3.7073195694042558,88.70999908447266,1.2994001580695194,88.83999633789062,0.02594497587039668
4960,2013-01-02,89.87000274658203,90.73999786376952,88.97000122070312,90.66000366210938,1574400.0,0.00503248251902777,2.72635061879109,-0.5031853943231462,42.39459462254332,41.95172394385985,0.47189810391019194,0.9566411693153754,-1.3248104141829486,-3.645812624287828,20.66333995059719,1.769996643066392,-1.2667652238780391,-0.7104969024658203,-3.3661806666065814,1.9451868616749408,-2.0383387845361938,0.6173449796045531,2.4074493295307064,74.56153266141116,38.637239603661044,1.3278418820703803,1,0.0749969482421875,1.2299957275390625,-1.7400016784667969,-4.0800018310546875,11.699996948242188,2,0.030933556184881805,1.0354922735911662,89.41999816894531,-1.0615397255771917,88.0999984741211,3.7073195694042558,88.70999908447266,0.030933556184881805
4961,2013-01-03,90.20999908447266,91.4800033569336,89.2300033569336,90.0999984741211,1151800.0,0.0037832015967480537,-1.4324444701049974,-0.13924111756014176,39.71631163034533,41.380296368285805,-0.16443627771478475,0.42665862362068196,-1.3674032232563604,-3.9702289558606765,19.30095564398462,2.25,-1.071689739063899,-0.2360004425048885,-2.659373179949995,2.187372294940218,-1.4476868112274417,0.9756859262176647,1.6708568011370062,69.47107801782636,34.755875982668314,1.2116863687225523,1,-0.47499847412109375,0.8899993896484375,-1.967498779296875,-4.314998626708984,12.19000244140625,3,0.03525108455214632,2.72635061879109,89.87000274658203,1.0354922735911662,89.41999816894531,-1.0615397255771917,88.0999984741211,0.03525108455214632
4962,2013-01-04,91.6500015258789,91.86000061035156,90.22000122070312,90.52999877929688,1048900.0,0.01596278080058311,1.1298680710028683,10.181786655569427,53.55371973780119,42.72183986151138,-1.7474409385050933,-1.0456917814215103,-2.5084145111408134,-5.358975571600169,18.798500253904905,1.6500015258789062,-1.0138675221043343,1.1905017852783146,-1.2576604561556053,3.6386640267122345,-0.03357933543864533,2.4145829059952746,-4.3300018310546875,95.02371981689458,55.408651863911594,1.2240811207169613,1,-2.0600013732910156,-0.5500030517578125,-3.4025020599365234,-5.755001068115234,9.909996032714858,4,0.010692806450879555,-1.4324444701049974,90.20999908447266,2.72635061879109,89.87000274658203,1.0354922735911662,89.41999816894531,0.010692806450879555
4963,2013-01-07,90.05000305175781,91.3000030517578,88.76000213623047,89.41000366210938,1346500.0,-0.01745770264574742,-1.61855434953593,0.5714266251592292,52.30023959610415,44.259473320907574,-0.4713532784248855,0.5319629146901406,-0.6134705273143055,-3.710437352959815,18.077875894089818,2.8899993896484375,-1.130526615425154,-0.3779968261718807,-2.830421595082825,2.0744279427390637,-1.60420921062736,0.8482155582835986,-2.639203338623048,55.853701653346235,11.07137257222761,1.2262123844554738,1,-0.4600028991699219,1.0499954223632812,-1.7725048065185547,-4.155002593994141,11.949996948242188,0,0.03364795865198733,1.1298680710028683,91.6500015258789,-1.4324444701049974,90.20999908447266,2.72635061879109,89.87000274658203,0.03364795865198733
4964,2013-01-08,89.19999694824219,90.31999969482422,88.31999969482422,89.62000274658203,967600.0,-0.009439267903489923,1.1978025663275358,-0.6562596857640131,44.27041598685705,44.77200450918108,0.28475103481298447,1.329638911449365,0.4528931110865244,-2.8216105303721974,17.184128019337237,2.0,-1.2116156131209976,-1.1515026092529297,-3.6590943890711287,1.3560891705652693,-2.405298499162029,0.10229328065616983,-1.700213217163082,24.858673046045755,-21.785190181500138,1.253795889909103,1,0.3900032043457031,1.9000015258789062,-0.6249961853027344,-3.1899948120117188,12.480003356933594,1,0.03800447876265589,-1.61855434953593,90.05000305175781,1.1298680710028683,91.6500015258789,-1.4324444701049974,90.20999908447266,0.03800447876265589
4965,2013-01-09,88.38999938964844,90.18000030517578,88.18000030517578,89.41000366210938,811200.0,-0.009080690429437377,-1.7777730682829653,2.428548073604476,34.40210819576973,44.071929177727164,0.9413454897837283,2.1016875234806918,1.5046005103852735,-1.9721584562656886,15.861010319684116,2.0,-1.3104966669369276,-1.8690002441406222,-4.5259476061195585,0.7879471178383142,-3.197473925130083,-0.5405265631511611,-0.8030113209838845,5.706496387440525,-39.08095289355019,1.3284736809894666,1,1.2000007629394531,2.7099990844726562,1.1075000762939453,-1.904998779296875,12.919998168945327,2,0.13180225824555514,1.1978025663275358,89.19999694824219,-1.61855434953593,90.05000305175781,1.1298680710028683,91.6500015258789,0.13180225824555514
4966,2013-01-10,87.73999786376953,89.87000274658203,87.52999877929688,88.47000122070312,1122200.0,-0.007353790365056012,-3.0695667173080876,0.715686567834009,34.25368649230772,43.15843057791786,1.5856512656070265,2.555881509984829,2.304765604653923,-1.2910313691248376,14.487529613409809,2.3400039672851562,-1.2377274146750779,-2.311501693725589,-5.078072368997738,0.4550689815465603,-3.6947870313616704,-0.9282163560895071,4.120002746582031,4.849861331848568,-36.851700413815024,1.383285337636078,1,1.9550018310546875,3.3500022888183594,2.520000457763672,-1.0099983215332031,14.420005798339844,3,0.1576248252539052,-1.7777730682829653,88.38999938964844,1.1978025663275358,89.19999694824219,-1.61855434953593,90.05000305175781,0.1576248252539052
4967,2013-01-11,88.01000213623047,88.7699966430664,87.05999755859375,88.16999816894531,1081700.0,0.0030773225328790677,1.5147175145997072,0.21917163968521053,33.449806333652546,42.38993251032098,1.3476277320394843,2.0101071009256657,2.1872897822281203,-1.5641098160281217,12.297875316071993,1.7099990844726562,-1.1913046723187506,-1.800997543334958,-4.384442940311828,0.7824478536419122,-3.0927202418234003,-0.5092748448465159,3.763398437500001,22.40573931256373,-14.319891378599063,1.291722698488437,1,1.4499969482421875,2.9499969482421875,2.809995651245117,-1.2800025939941406,13.379997253417969,4,0.1635041363523,-3.0695667173080876,87.73999786376953,-1.7777730682829653,88.38999938964844,1.1978025663275358,89.19999694824219,0.1635041363523
4968,2013-01-14,88.55000305175781,89.33000183105469,87.56999969482422,87.62000274658203,592200.0,0.006135676655154132,-2.4174586126439763,-5.812646035000715,42.927344742433384,41.91869192642382,0.9813749303070409,1.3635992042989358,1.7682949292004508,-2.116530393155898,11.065610443934029,1.7600021362304688,-1.0672580652919663,-1.1489967346191463,-3.7479111889678336,1.449917719729541,-2.44845396179349,0.15046049255519733,3.034861401367195,45.70566002410513,6.4124561631120685,1.2994572271743448,1,0.9099960327148438,2.4099960327148438,2.4399948120117188,-1.8200035095214844,12.219993591308594,0,0.14692257547672316,1.5147175145997072,88.01000213623047,-3.0695667173080876,87.73999786376953,-1.7777730682829653,88.38999938964844,0.14692257547672316
4969,2013-01-15,89.72000122070312,89.95999908447266,87.55999755859375,87.91000366210938,895900.0,0.013212852948875087,1.096077346961893,1.9462332953231007,48.76543874355976,42.62656349542566,-0.15823235770119481,0.22398689032917218,0.6644696125852363,-3.26832010520053,10.48243868195971,2.4000015258789062,-0.9323569437975721,0.00900154113769247,-2.5878708406753645,2.6058739229507495,-1.289434649768836,1.307437732044221,1.6838685566406326,85.2564525791977,42.69640947746554,1.2984361909065287,1,-0.26000213623046875,1.2399978637695312,1.3174972534179688,-2.990001678466797,12.529998779296875,1,0.13687024757265864,-2.4174586126439763,88.55000305175781,1.5147175145997072,88.01000213623047,-3.0695667173080876,87.73999786376953,0.13687024757265864
4970,2013-01-16,88.16999816894531,90.2300033569336,87.8499984741211,89.22000122070312,872900.0,-0.01727600346264979,-1.8165697569431905,-0.5801129657730568,47.14408550117205,43.45187170329529,1.25750550397305,1.668962497620555,2.2543274578998194,-1.6976002718471648,9.922188211066125,2.3800048828125,-0.7361002818412601,-1.4200016021728459,-4.069411676282201,1.2294084719365088,-2.744706639227516,-0.09529656511817564,3.0601167196484482,35.0157280763612,-11.245914717608755,1.3247050370546767,1,1.2900009155273438,2.7900009155273438,3.1175003051757812,-1.4399986267089844,13.180000305175781,2,0.15322674851760265,1.096077346961893,89.72000122070312,-2.4174586126439763,88.55000305175781,1.5147175145997072,88.01000213623047,0.15322674851760265
4971,2013-01-17,87.79000091552734,89.05000305175781,87.72000122070312,88.11000061035156,919700.0,-0.004309824898599213,-4.78262816579039,0.3047607283507477,46.16027827522347,42.63037820745332,1.4059796765430974,1.8110254788981024,2.681224196088806,-1.2931373981803347,8.56878784104332,1.3300018310546875,-0.755234601367107,-1.589999008178708,-4.100609400971578,0.9206113846141619,-2.845304204575143,-0.3346938117822731,3.2733092798664103,23.028454942129827,-24.39360077353018,1.2553051963964343,1,1.3899993896484375,3.1699981689453125,3.977499008178711,-1.0600013732910156,13.97000122070314,3,0.15400383303419174,-1.8165697569431905,88.16999816894531,1.096077346961893,89.72000122070312,-2.4174586126439763,88.55000305175781,0.15400383303419174
4972,2013-01-18,88.91000366210938,89.48999786376953,87.51000213623047,87.55999755859375,1092900.0,0.012757748432645766,-1.7310343376093111,-4.218773096821877,53.24261143699403,42.735086189774414,-0.16043713926522685,0.5224896988714534,1.567620264462505,-2.3985192326612434,7.231803018099303,1.9799957275390625,-0.71070781226598,-0.3459964752197209,-2.6771724277694062,1.9851794773299645,-1.5115844514945707,0.8195915010551289,1.9931740278123726,51.4706212343906,0.587401783090634,1.1655879762748438,1,-0.22000503540039062,2.0499954223632812,2.8574962615966797,-2.180004119873047,13.339996337890625,4,0.14902709992404062,-4.78262816579039,87.79000091552734,-1.8165697569431905,88.16999816894531,1.096077346961893,89.72000122070312,0.14902709992404062
4973,2013-01-22,88.69999694824219,89.72000122070312,88.05999755859375,88.7699966430664,1058900.0,-0.0023620144552607414,-1.4592674642689618,-0.051851391369215814,46.83655559592974,43.02021281300471,-0.18111340583713798,0.5147345283484697,1.8249161228389568,-2.181510940551348,5.965814068010697,1.660003662109375,-0.6649254655859664,-0.4010028839111328,-2.409930228166175,1.6079244603439093,-1.4054665560386468,0.6034607882163812,2.049453536426441,43.74978963075991,-4.873069048584746,1.004463672127521,1,-0.054996490478515625,1.3100013732910156,3.200002670288086,-1.9699974060058594,13.090003967285156,1,0.1430665487938072,-1.7310343376093111,88.91000366210938,-4.78262816579039,87.79000091552734,-1.8165697569431905,88.16999816894531,0.1430665487938072
4974,2013-01-23,89.86000061035156,90.16999816894531,87.75,88.5199966430664,1445400.0,0.013077832040808923,1.4693870401438687,-19.14299727520436,49.958634738111506,44.74871576215379,-1.3830974732577346,-0.690931997104812,0.7086027917501951,-3.3253014816351367,5.458371592370609,2.4199981689453125,-0.9306152106835839,0.7655006408691349,-1.2321252036956452,2.763126485433915,-0.233312281413248,1.7643135631515179,0.741871757274069,86.39696395112702,39.359226231805074,0.9988129222823882,1,-1.2150001525878906,-0.045001983642578125,2.0849990844726562,-3.1300010681152344,12.760002136230483,2,0.12141103893402438,-1.4592674642689618,88.69999694824219,-1.7310343376093111,88.91000366210938,-4.78262816579039,87.79000091552734,0.12141103893402438
4975,2013-01-24,91.8000030517578,92.12000274658205,90.2699966430664,90.2699966430664,1329400.0,0.021589165682497802,-1.4182985025506192,1.1417924469217655,55.807162255019655,47.143546402455115,-3.1162270066311493,-2.6236862129261738,-1.1752262959042525,-5.23572908195176,5.737120994647688,2.260002136230483,-1.0282576045794087,2.61550292968748,0.30795312892409754,4.923052730450863,1.4617280293057888,3.7692778300691714,-4.740005493164048,93.05857586860834,46.840210388180296,1.1537749003816933,1,-2.2100028991699077,-1.985004425048814,-0.04500389099119673,-5.07000350952147,11.809997558593764,3,0.11383438563014403,1.4693870401438687,89.86000061035156,-1.4592674642689618,88.69999694824219,-1.7310343376093111,88.91000366210938,0.11383438563014403
4976,2013-01-25,92.16999816894531,92.66000366210938,91.25,91.69000244140624,957600.0,0.004030447765659639,-1.0735338666427314,0.31372138365721947,52.06020563063022,49.21136854656376,-3.1198253836044785,-2.8790236009276384,-1.4487737430238212,-5.5636383450250975,6.419794055254979,1.410003662109375,-0.9304277208938174,2.81899795532226,0.1620189024521892,5.475977008192331,1.4905084288872246,4.147487481757295,-5.008800506591797,90.48533304889774,48.356870943894464,1.3284895264350367,1,-2.0849952697753906,-2.30999755859375,-0.41499900817871094,-5.439998626708984,12.400001525878906,4,0.09959857315337106,-1.4182985025506192,91.8000030517578,1.4693870401438687,89.86000061035156,-1.4592674642689618,88.69999694824219,0.09959857315337106
4977,2013-01-28,92.44000244140624,92.95999908447266,91.94000244140624,92.27999877929688,988700.0,0.0029294160553849924,-1.4285740236148472,0.3333439298089061,60.58456311165107,51.17328169869906,-3.012104962807072,-3.0095591514342033,-1.6629821190869336,-5.773272877880359,7.387266791274265,1.0199966430664205,-0.6117569266571081,2.9025020599365092,-0.06994014272039806,5.8749442625934165,1.4162809586080556,4.388723161264963,-5.058852539062485,90.01925653660545,47.5769070230741,1.4862211013284525,1,-2.2050018310546733,-2.4300041198730327,-0.6850032806396342,-5.710002899169908,11.0,0,0.10082214894717034,-1.0735338666427314,92.16999816894531,-1.4182985025506192,91.8000030517578,1.4693870401438687,89.86000061035156,0.10082214894717034
4978,2013-01-29,91.91999816894531,92.5199966430664,91.61000061035156,92.12000274658205,1012300.0,-0.005625316515872392,-1.219503344839457,-1.2500000000001998,62.40873981589253,52.68920404006936,-2.1945786474888536,-2.306976374030967,-1.0566123907739922,-5.19530977977027,8.31333651988059,0.9099960327148438,-0.22527565656761794,2.191497802734375,-0.8812508097560254,5.264246415224775,0.6551234964891819,3.727872108979568,-4.204117315673827,80.03836663567073,33.91062772237875,1.5363743062451984,1,-1.68499755859375,-1.9099998474121094,-0.1574993133544922,-5.189998626708984,12.459999084472642,1,0.11238035288108428,-1.4285740236148472,92.44000244140624,-1.0735338666427314,92.16999816894531,-1.4182985025506192,91.8000030517578,0.11238035288108428
4979,2013-01-30,91.73999786376952,92.9499969482422,91.62999725341795,92.08000183105469,696600.0,-0.0019582279021042037,-3.7142409503956335,1.6999809269501696,66.21486184772706,54.808179189686584,-1.8974453318977282,-2.0493258032082906,-0.8311771839066324,-4.933379214439398,9.477799693478145,1.3199996948242472,0.17740946039691607,1.8954975128173714,-1.300891990379057,5.0918870160138,0.2973027612191572,3.4936922644155857,-3.709469916625963,54.64683593129528,3.2653799664440584,1.5981947515982176,1,-1.5049972534179545,-1.729999542236314,0.027500152587904836,-5.009998321533189,12.959999084472685,2,0.10954876047284956,-1.219503344839457,91.91999816894531,-1.4285740236148472,92.44000244140624,-1.0735338666427314,92.16999816894531,0.10954876047284956
4980,2013-01-31,92.6500015258789,92.8000030517578,91.38999938964844,91.83000183105469,1139500.0,0.009919377406796048,1.517857507782683,-2.411735667003153,73.18220590523725,57.81061559302145,-2.352523404110272,-2.888473803215902,-1.6906825848091955,-5.764270903431338,9.9882959392763,1.4100036621093608,0.4454187181412692,2.666501235961917,-0.7675103701360513,6.100512842059885,0.9494954329129257,4.383507039010908,-4.323705310495612,81.87147809559502,23.58771884302807,1.7170058030489854,1,-2.4150009155273438,-2.640003204345703,-0.8825035095214844,-5.920001983642578,11.650001525878892,3,0.10760929364818561,-3.7142409503956335,91.73999786376952,-1.219503344839457,91.91999816894531,-1.4285740236148472,92.44000244140624,0.10760929364818561
4981,2013-02-01,93.38999938964844,93.98999786376952,92.61000061035156,92.86000061035156,1092200.0,0.007987024841686896,-1.6796094930520302,0.6463402152978721,74.32182327016216,60.15275024115124,-2.4748845132779564,-3.5605711679331478,-2.419221512515904,-6.414941099511168,10.374358663715661,1.3799972534179545,0.5932570166428235,3.2474990844726506,-0.5099183920694657,7.004916561014767,1.3687903462015925,5.126207822743709,-4.785681002119787,76.92312206745018,13.51853539325976,1.878708738271055,2,-2.520000457763672,-2.865001678466797,-1.5249996185302734,-6.659999847412109,10.480003356933608,4,0.10943357198303971,1.517857507782683,92.6500015258789,-3.7142409503956335,91.73999786376952,-1.219503344839457,91.91999816894531,0.10943357198303971
4982,2013-02-04,92.62999725341795,93.58999633789062,92.20999908447266,93.30999755859376,1099300.0,-0.00813793919260608,1.2258058561856653,-1.28302239880238,68.08504594198823,62.513693612935526,-1.2647059265350862,-2.8705609503135037,-1.6528092820104945,-5.5625772093622885,10.485188954596843,1.3799972534179688,0.8876465674686642,2.4384971618652145,-1.4257368263006498,6.302731150031079,0.5063801677822823,4.370614155948147,-3.5948245077900367,47.69225351906001,-17.209585749086948,1.9321169940829355,2,-1.759998321533189,-2.104999542236314,-1.4449996948242045,-5.899997711181626,11.670005798339844,0,0.1288999546090961,-1.6796094930520302,93.38999938964844,1.517857507782683,92.6500015258789,-3.7142409503956335,91.73999786376952,0.1288999546090961
4983,2013-02-05,93.08000183105469,93.72000122070312,92.58999633789062,92.76000213623048,981600.0,0.004858086915468629,-2.4241986382919696,-0.4705875753121474,65.90905150116603,64.2859621421638,-1.148886095133463,-3.248477770086822,-2.096845346241764,-5.945566103852201,11.482803378569448,1.1300048828125,1.2743200654924465,2.737001800537115,-1.3358304418469658,6.809834042921196,0.7005856793450675,4.773417921729163,-3.648443075975436,65.00013204729089,2.562594999587759,2.0364161211920417,2,-0.9500045776367188,-2.555004119873047,-2.5575027465820312,-6.350002288818359,10.419998168945312,1,0.11130211008327562,1.2258058561856653,92.62999725341795,-1.6796094930520302,93.38999938964844,1.517857507782683,92.6500015258789,0.11130211008327562
4984,2013-02-06,92.58999633789062,93.52999877929688,92.38999938964844,92.7300033569336,1389600.0,-0.005264347695796645,-3.222212803232597,-0.4375223517631265,73.26307352785275,66.22550783914525,-0.25804210504361436,-2.626122862957402,-1.6412589563576887,-5.399974904623917,12.712511022552334,1.1399993896484375,1.4937731443659175,2.077496337890622,-2.076404892988805,6.231397568770049,0.00054572245090867,4.154446953330336,-2.7937624541161483,46.15375586510074,-18.936502029300364,2.076950615439713,2,0.030002593994140625,-2.0649986267089844,-2.0674972534179688,-5.859996795654297,11.170005798339858,2,0.1273355803201659,-2.4241986382919696,93.08000183105469,1.2258058561856653,92.62999725341795,-1.6796094930520302,93.38999938964844,0.1273355803201659
4985,2013-02-07,100.04000091552734,102.7699966430664,99.0999984741211,100.0,4734900.0,0.08046230556537948,-2.9891198434318933,-0.28570650100811945,86.9643090648234,70.1037415540556,-7.170319155425588,-9.653529409510384,-9.0343421929729,-12.750508045953012,15.049589625035614,10.180000305175781,2.0494047468557426,8.945000839233401,3.1150799876027975,14.774921690864005,6.0300404134181065,11.859961265048696,-9.908265913353262,74.14776175476115,3.5825983483810546,2.914960425815299,2,-2.960002899169922,-5.125003814697266,-9.517501831054688,-13.310001373291016,4.319999694824219,3,0.04658132736973597,-3.222212803232597,92.58999633789062,-2.4241986382919696,93.08000183105469,1.2258058561856653,92.62999725341795,0.04658132736973597
4986,2013-02-08,101.56999969482422,103.66000366210938,100.63999938964844,100.66000366210938,2285500.0,0.015293870104907237,-5.357873095672146,22.74938012588213,87.27906589078839,73.06979741840419,-8.075979487949738,-10.639802819379838,-10.473637902822404,-14.105503676018017,17.352600595351294,3.6200027465820312,2.5739479858460754,9.783499526977536,2.523674662812809,17.043324391142264,6.1535870948951725,13.4134119590599,-10.174438528560898,81.74669753960454,8.404080164865675,3.629912432082361,2,-4.0449981689453125,-6.209999084472656,-11.047500610351562,-14.84000015258789,1.6800003051757812,4,0.02687804829315854,-2.9891198434318933,100.04000091552734,-3.222212803232597,92.58999633789062,-2.4241986382919696,93.08000183105469,0.02687804829315854
4987,2013-02-11,102.4000015258789,102.87000274658205,101.0,101.68000030517578,1327200.0,0.008171722295446493,1.2530103869840763,0.7912135820582687,88.92040343825028,76.01553782088838,-8.207705945199493,-10.89506183853166,-11.233982239009322,-14.735377441977164,19.52591609862756,1.8700027465820455,2.9285373960450443,9.89400138854981,1.4537483292407671,18.334254447858854,5.673874858895289,14.114127918204332,-9.532707260114066,88.81986105977462,11.249232628388015,4.220126529654521,2,-4.875,-7.040000915527344,-11.982501983642578,-15.670001983642578,1.0899963378906108,0,0.014355480457015846,-5.357873095672146,101.56999969482422,-2.9891198434318933,100.04000091552734,-3.222212803232597,92.58999633789062,0.014355480457015846
4988,2013-02-12,101.55999755859376,102.33999633789062,100.7300033569336,102.0500030517578,1080800.0,-0.008203163620782328,2.0093549905166634,-0.6805620311108832,83.85410043939588,77.9754532199627,-6.544710380237873,-9.518421443623225,-10.327487324264837,-13.699854648148957,22.087169524606043,1.6699981689453125,3.3487561602373574,8.403497695922866,-0.7299209769844737,17.536916368830205,3.836788359469196,12.970207032376535,-7.397578165267575,81.36641253413607,4.709335949439733,4.566709336453671,2,-4.034996032714858,-6.199996948242202,-11.214998245239272,-14.829998016357436,1.209999084472642,1,0.026979180376439205,1.2530103869840763,102.4000015258789,-5.357873095672146,101.56999969482422,-2.9891198434318933,100.04000091552734,0.026979180376439205
4989,2013-02-13,102.0,103.1500015258789,101.29000091552734,101.58999633789062,979000.0,0.00433243847955378,-2.6831895574927107,-0.8367327873447375,82.31932196178542,78.99068833735694,-6.008094054941367,-9.477165807085626,-10.734167803273067,-13.95081197431827,24.874369005983336,1.8600006103515625,3.691032706405366,8.229500198364263,-1.5587839087886692,18.017784305517196,3.3353581447878042,13.123642251940723,-6.697870494419831,63.5964523355792,-10.532126844915496,4.8941420535764655,2,-4.064998626708984,-6.6399993896484375,-11.655000686645508,-15.210002899169922,1.260002136230483,2,0.014705882352941124,2.0093549905166634,101.55999755859376,1.2530103869840763,102.4000015258789,-5.357873095672146,101.56999969482422,0.014705882352941124
4990,2013-02-14,101.68000030517578,102.23999786376952,101.26000213623048,101.5999984741211,1131800.0,-0.0031372519100413276,-1.578954765394444,0.19512467435802008,80.22880373970483,79.64701950063944,-4.774583199352904,-8.530498382005135,-10.359376654879611,-13.462625771187817,27.648294177277027,0.9799957275390341,4.095322491682964,7.2340003967285185,-2.788799654972692,17.25680044842973,2.222600370877913,12.245400422579124,-5.3749259008121015,34.43706768930724,-36.06834579095842,5.011400025850607,2,-3.7449989318847656,-6.319999694824219,-11.335000991821289,-14.890003204345703,1.6500015258789062,3,0.02045635154221004,-2.6831895574927107,102.0,2.0093549905166634,101.55999755859376,1.2530103869840763,102.4000015258789,0.02045635154221004
4991,2013-02-15,101.30999755859376,102.77999877929688,100.41999816894531,101.91000366210938,1039800.0,-0.0036388940349283416,1.017097695527994,-7.499904634750919,78.01635183630437,80.75049793334125,-3.534693582315171,-7.4791369005005635,-9.924212370058783,-12.950428015162302,30.433001176496344,2.3600006103515625,4.523251362542311,6.187997817993178,-3.7681280386562293,16.144123674642586,1.2099348896684745,11.166060746317882,-4.122331643300598,32.60067015624921,-33.972533383362105,4.978062928324707,2,-3.284996032714858,-5.949996948242202,-10.964998245239272,-14.250000000000014,2.279998779296861,4,0.030105647273299008,-1.578954765394444,101.68000030517578,-2.6831895574927107,102.0,2.0093549905166634,101.55999755859376,0.030105647273299008
4992,2013-02-19,102.16000366210938,102.30999755859376,101.33000183105469,101.5,840200.0,0.008390150271437857,1.0416759385827965,-1.0999949137887448,81.68311830068815,82.50317202217704,-3.2304181707336994,-7.679311944548218,-10.648834522581609,-13.648818976149428,33.10094634363958,1.0,4.86562125218606,6.375503921508795,-3.6035011841469213,16.35450902716451,1.3860013686809367,11.365006474336653,-4.19565721719826,63.73638657787143,-1.0867380130955553,4.98950255282786,2,-4.135002136230469,-6.8000030517578125,-11.76750373840332,-14.275005340576172,0.589996337890625,1,0.010669501750369514,1.017097695527994,101.30999755859376,-1.578954765394444,101.68000030517578,-2.6831895574927107,102.0,0.010669501750369514
4993,2013-02-20,101.38999938964844,102.3499984741211,101.16999816894531,102.16999816894531,839900.0,-0.007537238105508437,1.0701770823573504,-1.181809774818514,78.80590910063998,83.11904264137563,-1.2937261660417363,-6.229235125192687,-9.737242224207506,-12.735726349257334,35.729242511488,1.1800003051757812,5.1590906218686,4.970999526977536,-4.720963689183492,14.662962743138564,0.12501791889701508,9.816981135058057,-2.7421740786735285,35.531136554815596,-29.316024072282126,4.845981608080514,2,-0.009998321533203125,-5.804996490478516,-11.180000305175781,-12.385002136230469,1.0500030517577983,2,0.020712086860269485,1.0416759385827965,102.16000366210938,1.017097695527994,101.30999755859376,-1.578954765394444,101.68000030517578,0.020712086860269485
4994,2013-02-21,100.7699966430664,101.93000030517578,100.61000061035156,101.0500030517578,1091800.0,-0.006115028605526707,-3.400010172551912,0.3589831370554221,74.66578599735803,81.75254007832392,0.6801602199002303,-5.006669318572577,-8.981548693857576,-11.978140959347513,38.071732219656454,1.3199996948242188,5.634143152805066,3.805496978759763,-5.554513348389648,13.165507305909173,-0.8745081848149425,8.485502142334468,-1.520709929955359,14.830439983189475,-45.88607712302277,4.680005163574708,2,1.2700042724609375,-5.184993743896484,-10.55999755859375,-11.424999237060547,1.9300003051757955,3,0.01984717740027442,1.0701770823573504,101.38999938964844,1.0416759385827965,102.16000366210938,1.017097695527994,101.30999755859376,0.01984717740027442
4995,2013-02-22,102.25,102.30999755859376,100.70999908447266,101.41000366210938,954000.0,0.014686944589031414,2.3333598245222946,-2.9999182583582353,75.75575175076432,80.47217184054347,-0.5066689388385726,-5.969714387687702,-10.290069090263955,-13.307205672851552,39.54864727147665,1.599998474121108,6.227145438677013,4.76300048828125,-4.5497059984983395,14.07570697506084,0.10664724489144817,9.419353731671052,-2.4714272530091534,77.54243041412084,18.09619423576593,4.6563532433897965,2,-0.4650001525878906,-6.664997100830078,-12.040000915527344,-12.810001373291016,2.1299972534179545,4,0.009877771503476573,-3.400010172551912,100.7699966430664,1.0701770823573504,101.38999938964844,1.0416759385827965,102.16000366210938,0.009877771503476573
4996,2013-02-25,101.3499984741211,103.6999969482422,101.16999816894531,102.5,1577800.0,-0.008801970913241086,-2.3509870199425205,-1.36905540417802,75.14411776870242,78.94147343281593,0.4010145251792352,-4.581609032872564,-9.27869971205783,-12.259168325246478,40.98972394008131,2.529998779296889,6.849679272500268,3.403998947143549,-5.708046550197054,12.516044444484152,-1.1520238015267523,7.96002169581385,-1.1056540173160272,23.948179313205426,-35.45705034496025,4.556022748670298,2,0.7099990844726562,-5.744998931884766,-11.139999389648438,-11.40999984741211,2.1300048828125,0,0.019536293899788948,2.3333598245222946,102.25,-3.400010172551912,100.7699966430664,1.0701770823573504,101.38999938964844,0.019536293899788948
4997,2013-02-26,101.76000213623048,103.0,100.5500030517578,101.3499984741211,1206000.0,0.004045423466030762,-1.4378145710446402,-0.3565244505184788,75.08664634224334,77.96731186646565,-0.1221673954473772,-4.487666191437114,-9.600256356062843,-12.508147855537047,42.19979036885983,2.4499969482422017,6.479578226408435,3.348002624511736,-5.528661219204579,12.224666468228051,-1.090329297346429,7.7863345463699005,1.9399948120117188,38.41274377779341,-19.446825499487012,4.438331921858158,2,0.29999542236326704,-6.155002593994155,-11.690002441406264,-10.790004730224624,2.0099945068359233,1,0.017983433207973576,-2.3509870199425205,101.3499984741211,2.3333598245222946,102.25,-3.400010172551912,100.7699966430664,0.017983433207973576
4998,2013-02-27,102.25,102.79000091552734,101.01000213623048,101.73999786376952,954500.0,0.004815230478410815,1.238986588613499,1.243896538890948,77.91903155387983,77.47839071003169,-0.5632244232996015,-4.389118457017446,-9.92884685734893,-12.836150195414888,43.74367890277626,1.7799987792968608,5.970498775938211,3.32150039672851,-5.157895487228444,11.800896280685464,-0.9181975452499671,7.561198338706987,1.4499969482422017,53.968261657252995,-5.150101921402062,4.239697941978476,2,-0.19000244140625,-6.525001525878906,-12.42500114440918,-11.28000259399414,0.8000030517577983,2,0.004889975550122161,-1.4378145710446402,101.76000213623048,-2.3509870199425205,101.3499984741211,2.3333598245222946,102.25,0.004889975550122161
4999,2013-02-28,101.79000091552734,103.12000274658205,101.66000366210938,102.12000274658205,1537900.0,-0.004498768552299803,-3.949180158278639,-0.6470597035020369,58.486882805123194,75.0626217173004,-0.15214614567672413,-3.3071532058848163,-9.267226171847824,-12.217580945404691,45.19779871718953,1.4599990844726705,5.299104570635393,2.3590011596679688,-5.494784231088957,10.212786550424894,-1.567891535710487,6.2858938550464245,1.8469961547851739,39.365087822978424,-17.114703734458644,3.926892695378461,2,0.26999664306640625,-6.06500244140625,-12.462501525878906,-10.820003509521484,2.1200027465820312,3,0.006385710973893399,1.238986588613499,102.25,-1.4378145710446402,101.76000213623048,-2.3509870199425205,101.3499984741211,0.006385710973893399
5000,2013-03-01,102.62000274658205,102.86000061035156,101.12999725341795,101.68000030517578,1351800.0,0.008154060552013398,1.4366275883560446,-2.848476441485101,55.46305749575671,72.55670012390621,-0.9328895205222381,-3.533072725357485,-9.91758857357489,-12.874273491391008,46.77758648620725,1.730003356933608,4.810465062565257,2.6905029296875114,-4.596211663787486,9.977217523162508,-0.9528543670499943,6.333860226425017,0.9552544433593795,65.7144033559716,11.917205854585724,3.643357296737502,3,-0.49500274658204546,-5.635005950927749,-13.390003204345717,-11.650005340576186,-0.5600051879882812,4,0.0007795186076704486,-3.949180158278639,101.79000091552734,1.238986588613499,102.25,-1.4378145710446402,101.76000213623048,0.0007795186076704486
5001,2013-03-04,103.61000061035156,104.26000213623048,102.33999633789062,102.66999816894531,1163100.0,0.009647221177866205,-1.3999980926586608,0.9999999999999849,56.192403892932674,69.7243985230445,-1.7459244530659817,-3.9190898920654007,-10.757872509189127,-13.724002383092056,48.02990873122298,1.920005798339858,4.390220938706449,3.1695007324218807,-3.6014215315450713,9.940422996388833,-0.2159603995615953,6.554961864405357,-3.059997558593764,82.47973891423999,31.744822454153137,3.3854611319834786,3,-1.2049980163574219,-5.854999542236328,-13.907501220703125,-12.640003204345703,-0.1100006103515625,0,0.007431682641930726,1.4366275883560446,102.62000274658205,-3.949180158278639,101.79000091552734,1.238986588613499,102.25,0.007431682641930726
5002,2013-03-05,104.56999969482422,104.9499969482422,103.77999877929688,104.0,1048200.0,0.009265506020822656,-1.3168231570519155,0.6063810791507045,65.21736782624458,68.21456060366722,-2.6017125518337707,-4.151562112968719,-11.534572911924599,-14.540717896524868,49.763147767069796,1.3399963378906392,4.04968579696623,3.5324996948242244,-2.391336704751126,9.456336094399575,0.5705814950365493,6.4944178946118996,-3.94579666137696,90.35538695991428,41.698409015687595,2.9619181997876773,3,-1.8199996948242188,-6.400001525878906,-14.597497940063477,-13.60000228881836,-0.5599975585937358,1,-0.01042360467697867,-1.3999980926586608,103.61000061035156,1.4366275883560446,102.62000274658205,-3.949180158278639,101.79000091552734,-0.01042360467697867
5003,2013-03-06,103.44000244140624,104.77999877929688,103.19000244140624,104.56999969482422,721100.0,-0.010806132320127726,1.051614236984479,-1.9824523831832241,56.80529355093652,66.23006144295373,-1.285528688520344,-2.32481888255748,-10.243846087547482,-13.262653631794123,51.35436768500278,1.5899963378906392,3.744262109406094,1.8845024108886577,-2.7895016037552125,6.558506425532528,-0.4524995964332703,4.221504418210586,-2.64276765136718,60.47134483068489,13.138007278185619,2.3370020073219346,3,-0.6900024414062358,-5.270004272460923,-13.317502975463853,-12.470005035400376,-0.3000030517577983,2,0.0031901990900193855,-1.3168231570519155,104.56999969482422,-1.3999980926586608,103.61000061035156,1.4366275883560446,102.62000274658205,0.0031901990900193855
5004,2013-03-07,104.37999725341795,104.94000244140624,103.13999938964844,103.76000213623048,779200.0,0.00908734328911276,1.0689624933133566,-0.5486695788968764,62.05354466733147,64.70759398923897,-1.8546268533128085,-2.4625017604209916,-10.950523806749203,-14.047292913601225,53.22992984464363,1.8000030517577983,3.3048423664387485,2.234997177124015,-0.03226694198599489,4.502261296234025,1.1013651175690171,3.3686292366790127,-3.416651977050776,85.07854082824811,34.622083423526774,1.1336320595550027,3,-1.6299972534179545,-6.209999084472642,-14.257497787475572,-13.409999847412095,-4.3899993896484375,3,-0.012741849364405922,1.051614236984479,103.44000244140624,-1.3168231570519155,104.56999969482422,-1.3999980926586608,103.61000061035156,-0.012741849364405922
5005,2013-03-08,104.6999969482422,104.88999938964844,103.7699966430664,104.6999969482422,662100.0,0.0030657185595373004,4.894675554128292,0.0,65.20177850277871,63.60288962635856,-2.0009702514678196,-2.5460218800178183,-11.02899993940423,-14.193330231201898,52.44724198991146,1.1200027465820312,2.9602451654770903,2.32199707031252,0.008261395095843227,4.635732745529197,1.1651292327041745,3.4788649079208653,-3.5771856050000252,90.42145817865061,36.14875278171483,1.1568678376083408,3,-1.9499969482422017,-6.529998779296889,-14.577497482299819,-13.729999542236342,-4.709999084472685,4,-0.007545303812409476,1.0689624933133566,104.37999725341795,1.051614236984479,103.44000244140624,-1.3168231570519155,104.56999969482422,-0.007545303812409476
5006,2013-03-11,104.3000030517578,104.70999908447266,103.9000015258789,104.37999725341795,519400.0,-0.003820381166602549,1.1891889105398519,-100.0,59.999999999999865,61.9265955883315,-1.2723085958235458,-2.0353708670329524,-10.349754645594516,-13.61466461376122,51.47533464021568,0.80999755859375,2.7504096600508063,1.7855030059814254,-0.6466113727357339,4.217617384698585,0.5694458166228458,3.001560195340005,-3.0241042843156265,64.08868656212988,10.558134494384333,1.2160571893585823,3,-1.320003509521456,-5.720005035400376,-14.177503585815415,-13.330005645751939,-5.630004882812486,0,-0.021476562105683272,4.894675554128292,104.6999969482422,1.0689624933133566,104.37999725341795,1.051614236984479,103.44000244140624,-0.021476562105683272
5007,2013-03-12,103.87000274658205,104.4499969482422,103.31999969482422,104.3000030517578,777600.0,-0.004122725719982623,2.0959333619004004,5.375393419169888,61.96913627978395,60.15438500232085,-0.5716433483220698,-1.5700946807465783,-9.63555118413069,-12.990073380356662,50.26186598076369,1.129997253417983,2.373388787231576,1.2820026397705249,-1.223290247799298,3.7872955273403477,0.029356195985613454,2.5346490835554363,-2.4471400519078657,40.555673292926976,-14.621652459258733,1.2526464437849116,3,-0.8300056457519673,-5.290004730224624,-13.172504425048842,-12.900005340576186,-5.0300064086914205,1,-0.003562171337231579,1.1891889105398519,104.3000030517578,4.894675554128292,104.6999969482422,1.0689624933133566,104.37999725341795,-0.003562171337231579
5008,2013-03-13,104.3000030517578,104.98999786376952,103.88999938964844,104.22000122070312,744700.0,0.004139792950856647,-1.9729467802131706,-0.18605063785239492,67.35501323704923,61.13973282809041,-0.7602146616496555,-1.8807211418985332,-9.750826886934718,-13.20839273886078,49.253348888199625,1.1199951171874716,2.080010668766917,1.5750026702880717,-0.992491397296817,4.1424967378729605,0.29125563649562025,2.858749704080523,-2.7360549869409,62.70295237191858,2.321965898344139,1.2837470337924457,3,-1.2400054931640625,-5.610004425048814,-13.602504730224595,-13.330005645751939,-4.940002441406236,2,-0.002780449731946799,2.0959333619004004,103.87000274658205,1.1891889105398519,104.3000030517578,4.894675554128292,104.6999969482422,-0.002780449731946799
5009,2013-03-14,103.5,104.56999969482422,103.16000366210938,104.56999969482422,856200.0,-0.007670211201823318,1.6355073548810313,-13.37469006294344,56.585886650716475,61.264491623085945,0.34404001404935514,-1.0145989898916952,-8.681460444652288,-12.185000939753522,47.809643893415576,1.4099960327148438,1.7393571760483724,0.6999996185302706,-1.8659565013816177,3.265955738442159,-0.5829784414256807,1.9829776784862219,-1.730488947245945,18.579093725115943,-37.993966245551476,1.2829780599559455,3,0.16499710083007812,-4.810001373291016,-12.172502517700195,-12.53000259399414,-4.019996643066406,3,-0.0034782667666817257,-1.9729467802131706,104.3000030517578,2.0959333619004004,103.87000274658205,1.1891889105398519,104.3000030517578,-0.0034782667666817257
5010,2013-03-15,103.76000213623048,104.33999633789062,102.94000244140624,103.02999877929688,1541900.0,0.0025120979345940597,-2.0769230769230123,-0.6822463225594976,63.6158539844447,62.089319411031724,0.29363108388514547,-1.1708108738738616,-8.6780314652883,-12.198993301847295,46.242560427572286,1.3999938964843892,1.302286594346569,0.8560016632080192,-1.68732827840806,3.3993316048240985,-0.41566330760001335,2.1276666340160517,-1.7972618748155043,40.00007443328497,-19.844725580753952,1.2716649708080392,3,0.20499801635739345,-1.7150039672851705,-12.18750381469728,-12.790004730224624,-2.3899993896484375,4,-0.03633388776834434,1.6355073548810313,103.5,-1.9729467802131706,104.3000030517578,2.0959333619004004,103.87000274658205,-0.03633388776834434
5011,2013-03-18,104.36000061035156,105.22000122070312,103.0199966430664,103.27999877929688,870000.0,0.005782560348575494,-1.7499952316466079,1.4794477597901114,64.38054535066149,61.996339135966934,-0.21097846651501584,-1.6133101864577952,-9.013156185298527,-12.538692514604804,45.36822486846708,2.2000045776367188,1.4089693877867546,1.303499984741208,-1.2028905564883132,3.8098905259707294,0.05030471412645454,2.5566952553559616,-2.2156248927953186,62.280654789790226,-0.26378978023164734,1.2531952706147602,3,-0.279998779296875,-1.5400009155273438,-8.362503051757812,-9.445003509521484,-3.239997863769517,0,-0.041874307407282485,-2.0769230769230123,103.76000213623048,1.6355073548810313,103.5,-1.9729467802131706,104.3000030517578,-0.041874307407282485
5012,2013-03-19,103.25,104.75,102.83999633789062,104.27999877929688,787100.0,-0.010636264889418379,-1.0648620115141618,-0.9537009564983964,55.17598965054803,61.8153053692571,0.7734228783812114,-0.4400230422722302,-7.69214168697502,-11.182743009406522,44.38898961298747,1.910003662109375,1.4849813602481134,0.1389995574951115,-2.332471342320787,2.61047045731101,-1.0967358924128376,1.3747350074030606,-0.8595742421920107,17.22700928347951,-44.485435054988706,1.2357354499079507,3,0.779998779296875,-0.43000030517578125,-6.807498931884766,-7.8899993896484375,2.8799972534179545,1,-0.044358371245081685,-1.7499952316466079,104.36000061035156,-2.0769230769230123,103.76000213623048,1.6355073548810313,103.5,-0.044358371245081685
5013,2013-03-20,103.48999786376952,104.0,103.0999984741211,103.86000061035156,741700.0,0.0023244345159274538,1.7692289634611547,0.3592263932920644,59.004233349874426,61.47649300065077,0.6048713525546248,-0.5424387792390775,-7.662405592802955,-11.168747987925244,43.483459270137935,0.9000015258789062,1.488979336793264,0.2739974975585824,-2.0644722982402754,2.61246729335744,-0.8952374003408465,1.4432323954580113,-0.8732060689299175,27.31093245114573,-35.69043942987508,1.1692348978994278,3,0.540000915527358,-0.6699981689452983,-7.047496795654283,-8.129997253417955,2.9500045776367188,2,-0.04493189314778023,-1.0648620115141618,103.25,-1.7499952316466079,104.36000061035156,-2.0769230769230123,103.76000213623048,-0.04493189314778023
5014,2013-03-21,102.7699966430664,103.8000030517578,101.9499969482422,103.26000213623048,797900.0,-0.006957205870763428,1.3566846790809846,1.3243293399591602,50.80382696868094,59.87672060797323,1.1985134254419592,0.35318806808061254,-6.648073131653746,-10.233405848171955,42.610386458729145,1.8500061035155966,1.2858087284610633,-0.5460037231445369,-2.5975027791764376,1.5054953328873637,-1.5717532511604873,0.4797458048714134,2.4500045776367188,25.076410502885775,-36.02931653017991,1.0257495280159485,3,0.81500244140625,0.0500030517578125,-6.327495574951172,-7.409996032714844,4.9200057983398295,3,-0.033180851844903714,1.7692289634611547,103.48999786376952,-1.0648620115141618,103.25,-1.7499952316466079,104.36000061035156,-0.033180851844903714
5015,2013-03-22,103.26000213623048,103.54000091552734,102.47000122070312,103.0999984741211,621300.0,0.004767981990560166,1.9722163353537066,-0.3265344253106414,48.01812738418743,58.54540142843852,0.5394976000625462,-0.06036591592474849,-6.805872367768401,-10.488025721924814,41.57918854486242,1.0699996948242188,1.2693913849271183,-0.10649833679197229,-2.0963067695451088,1.8833100959611642,-1.1014025531685405,0.8884058795845959,1.8945989990234295,40.06126839101663,-17.583150776510784,0.994904216376567,3,0.3249969482421733,-0.4400024414062642,-6.612501144409194,-7.9000015258789205,4.059997558593736,4,-0.03660661147682287,1.3566846790809846,102.7699966430664,1.7692289634611547,103.48999786376952,-1.0648620115141618,103.25,-0.03660661147682287
5016,2013-03-25,103.33000183105469,104.04000091552734,102.5500030517578,103.66999816894531,867300.0,0.0006778974760417444,1.7592506251854627,-2.124928476063134,42.191444118492036,56.34788007718386,0.3547377865279344,0.02695918065649039,-6.515048331696079,-10.363912435812125,40.212422365294685,1.4899978637695455,1.101269609858548,-0.13549880981445028,-1.8854392461019955,1.614441626473095,-1.010469027958223,0.7394714083293223,1.7605072204589902,49.285834954577645,-4.046507128725018,0.8749702181437706,3,0.25499725341796875,-0.5100021362304688,-6.682500839233398,-7.970001220703125,4.129997253417969,0,-0.018968344621509425,1.9722163353537066,103.26000213623048,1.3566846790809846,102.7699966430664,1.7692289634611547,103.48999786376952,-0.018968344621509425
5017,2013-03-26,103.58999633789062,103.9000015258789,102.81999969482422,103.33000183105469,767700.0,0.0025161569943745743,1.4545359966708282,-0.7646979624809264,51.060778393357886,54.53740953899593,0.056822936879243,-0.09371193867031025,-6.412462921493145,-10.42822753471826,39.265789768706725,1.0800018310546875,0.8589107680028576,0.03299598693847372,-1.5219766721868382,1.5879686460637856,-0.7444903426241893,0.8104823165011368,1.4377024715576283,78.46872136700954,24.963753740266455,0.7774863295626561,3,-0.00499725341796875,-0.7049942016601562,-6.897495269775391,-8.229995727539062,4.5400009155273295,1,-0.02384393936314022,1.7592506251854627,103.33000183105469,1.9722163353537066,103.26000213623048,1.3566846790809846,102.7699966430664,-0.02384393936314022
5018,2013-03-27,102.75,103.70999908447266,102.2300033569336,102.77999877929688,636700.0,-0.008108855754282662,-1.7663676682400924,-0.11538235811960795,38.3070390807064,52.50642647566147,0.7306667089617065,0.8281220183916105,-5.229580391864545,-9.415727975903707,38.07469549026816,1.4799957275390625,0.6887871968939692,-0.8320003509521428,-2.312804862697618,0.6488041607933326,-1.5724026068248804,-0.09159809507940508,2.2161447722241263,38.277585319466176,-10.769491789832259,0.7404022558727366,3,0.8349990844726562,0.13500213623046875,-6.057498931884766,-7.3899993896484375,7.1399993896484375,2,0.03289535039822833,1.4545359966708282,103.58999633789062,1.7592506251854627,103.33000183105469,1.9722163353537066,103.26000213623048,0.03289535039822833
5019,2013-03-28,102.44000244140624,103.0999984741211,101.86000061035156,102.58000183105469,1629800.0,-0.003017007869525634,1.1017043397299953,4.666836215666801,33.76438734571251,49.18959684913568,0.9772605773146097,1.2535848275982318,-4.610947578414866,-8.968406330577992,36.601158145481286,1.2399978637695312,0.5098159124714101,-1.1744979858398636,-2.5112250696798952,0.16222909800016794,-1.8428615277598794,-0.5061344439198479,2.4658193743382526,26.605584856003293,-16.497070241510944,0.6683635419200175,3,1.099998474121108,0.44499969482423296,-3.9575004577636577,-7.080001831054673,7.8299942016601705,3,0.039047246238479216,-1.7663676682400924,102.75,1.4545359966708282,103.58999633789062,1.7592506251854627,103.33000183105469,0.039047246238479216
5020,2013-04-01,102.6999969482422,103.4000015258789,101.5999984741211,103.12999725341795,729200.0,0.0025380173822688867,2.7113126371508796,3.0714441416888585,38.26973632692341,46.28839584649811,0.6158555886865003,1.0539258922401729,-4.502953405056317,-9.09296082558238,35.56898487708262,1.8000030517578125,0.22446110051379264,-0.9185031890869055,-2.2431248972967524,0.4061185191229413,-1.5808140431918218,-0.25619233498198923,2.083992019286569,45.0818595692529,4.442378966744343,0.6623108541049224,4,0.47500228881834516,0.18500518798826704,-3.887495040893569,-7.339996337890639,8.080001831054673,0,0.048588175671308464,1.1017043397299953,102.44000244140624,-1.7663676682400924,102.75,1.4545359966708282,103.58999633789062,0.048588175671308464
5021,2013-04-02,104.37999725341795,104.9000015258789,102.76000213623048,103.3000030517578,837300.0,0.01635832867670306,1.018864733169429,-2.511612639946228,53.15982037343404,46.064377037929894,-1.1856987891043929,-0.5959870071590245,-5.77560582881496,-10.621107797043805,34.350811133035286,2.2000045776367045,0.17073350639188334,0.722997283935527,-0.6446452175341619,2.090639785405216,0.03917603320067542,1.4068185346703785,-2.779998779296861,84.24230934623043,41.79147772344186,0.6838212507348473,4,-1.1299972534179545,-1.4949951171874858,-5.694995880126939,-9.019996643066392,5.069999694824247,1,0.02816633951683678,2.7113126371508796,102.6999969482422,1.1017043397299953,102.44000244140624,-1.7663676682400924,102.75,0.02816633951683678
5022,2013-04-03,103.4800033569336,104.62999725341795,103.20999908447266,104.27999877929688,670500.0,-0.008622283197606495,-1.1193939773509924,-0.7407404791002917,45.1990569552233,44.53046854963532,-0.2789862443041926,0.22994979064580434,-4.506429987908064,-9.599936862735007,32.86511514879644,1.4199981689452983,-0.0008381195996776114,-0.12249679565429972,-1.422130206130504,1.1771366148219045,-0.7723135008924089,0.5273199095838095,-1.8800048828125,56.9697922494671,16.375130868858776,0.6498167052381028,4,-0.23000335693359375,-0.595001220703125,-4.647504806518555,-8.100006103515625,6.5799942016601705,2,0.03846149592603765,1.018864733169429,104.37999725341795,2.7113126371508796,102.6999969482422,1.1017043397299953,102.44000244140624,0.03846149592603765
5023,2013-04-04,103.7699966430664,104.20999908447266,103.2699966430664,103.31999969482422,377400.0,0.002802408936270817,-2.4181717297822165,-0.5624994039501416,51.68117966185434,44.62795218221015,-0.5867923267734909,-0.03589386322070709,-4.409489670478919,-9.74444068019578,31.79196448203156,0.94000244140625,-0.23458497017820434,0.15099678039550213,-1.1483292001158105,1.4503227609068148,-0.4986662098601471,0.8006597706511513,-2.103998107910158,65.75745946020928,21.453565695002354,0.6496629902556553,4,-0.5199966430664062,-0.6549949645996094,-4.937498092651367,-8.389999389648438,6.4300003051757955,3,0.04201600415723705,-1.1193939773509924,103.4800033569336,1.018864733169429,104.37999725341795,2.7113126371508796,102.6999969482422,0.04201600415723705
5024,2013-04-05,103.0500030517578,103.19000244140624,101.75,102.87999725341795,551400.0,-0.0069383599749467395,5.399945747079604,0.3777932250517107,45.818599439070915,44.38356018830831,0.19790943791025484,0.610659904257389,-3.3403472378754913,-8.890608874305485,30.118661459423535,2.0199966430664062,-0.31318304904925753,-0.502497100830098,-1.7736651613189593,0.7686709596587633,-1.1380811310745287,0.13308692941433264,-1.3193244567871005,43.93949202150982,-0.8712641081732144,0.635584030244432,4,0.1999969482422017,0.12499618530274859,-4.157505035400376,-7.6700057983398295,6.599998474121108,4,0.0663755083486528,-2.4181717297822165,103.7699966430664,-1.1193939773509924,103.4800033569336,1.018864733169429,104.37999725341795,0.0663755083486528
5025,2013-04-08,103.91000366210938,104.16000366210938,102.91000366210938,102.91000366210938,545900.0,0.008345469043020248,-1.5,5.882152313422789,47.42857989878592,44.96546416389652,-0.6260253668968261,-0.3283966533274736,-3.8965486775836666,-9.615840428584377,28.57033813080278,1.25,-0.43679937451925355,0.397003173828125,-0.7687565309598483,1.5627628786160983,-0.18587667856586165,0.9798830262221117,-2.160003662109375,68.57151161241725,24.89776229351905,0.5828798523939833,4,-0.660003662109375,-0.7350044250488281,-5.017505645751953,-8.530006408691406,7.9799957275390625,0,0.06120674388231384,5.399945747079604,103.0500030517578,-2.4181717297822165,103.7699966430664,-1.1193939773509924,103.4800033569336,0.06120674388231384
5026,2013-04-09,102.05999755859376,103.08000183105469,100.8000030517578,102.37999725341795,939400.0,-0.017803926843573126,1.6511477300450386,-0.31999969482419033,43.73021296437737,44.1509568940098,1.1453290293490141,1.4178851361616296,-1.7699048285882526,-7.623210334124835,26.484863207134325,3.1100006103515767,-0.4579393955697242,-1.3410026550292855,-2.6138935026671533,-0.06811180739141776,-1.9774480788482123,-0.7045572312103587,2.840003967285142,32.89807870439611,-13.53768119860581,0.6364454238189304,4,0.7900047302245952,0.9500045776367045,-2.5049991607666158,-6.6800003051757955,9.900001525878892,1,0.08543995129626447,-1.5,103.91000366210938,5.399945747079604,103.0500030517578,-2.4181717297822165,103.7699966430664,0.08543995129626447
5027,2013-04-10,103.5,103.80999755859376,101.54000091552734,101.98999786376952,1269600.0,0.014109371701479079,1.1314549954689068,-4.718761175882017,50.04678276595706,45.455372859037645,-0.3450696675518117,-0.05402831726402724,-2.9195372757260714,-8.933440615663471,24.90420148939082,2.2699966430664205,-0.4500082414630242,0.117499923706049,-1.1373169220324115,1.3723167694445095,-0.5099084991631884,0.7449083465752864,1.3180015563964815,79.17888825496982,29.071314533332206,0.6274084228692322,4,-0.6499977111816406,-0.48999786376953125,-3.4199981689453125,-7.840000152587891,7.209999084472656,2,0.057487893219731356,1.6511477300450386,102.05999755859376,-1.5,103.91000366210938,5.399945747079604,103.0500030517578,0.057487893219731356
5028,2013-04-11,104.01000213623048,105.4000015258789,103.51000213623048,103.79000091552734,1231700.0,0.004927556871792138,-3.846159865409585,0.14569596653177103,55.91606776778648,47.91667068371253,-0.734818542310677,-0.6185857761515763,-3.1104924913379364,-9.291823642655672,23.327783217339228,1.9000015258789062,-0.3775470939690422,0.6420021057129048,-0.5742845079597885,1.8582887193855981,0.03385879887655108,1.2501454125492586,-3.2099990844726847,69.78261194067022,15.8268043875471,0.6081433068363471,4,-0.9099998474121236,-0.9099998474121236,-3.5500030517578267,-8.005004882812514,6.939994812011719,3,0.05816743868958962,1.1314549954689068,103.5,1.6511477300450386,102.05999755859376,-1.5,103.91000366210938,0.05816743868958962
5029,2013-04-12,103.13999938964844,104.94000244140624,102.54000091552734,104.0500030517578,998500.0,-0.008364606563920018,-1.2748823048719502,-4.136357331113554,49.44750003336982,49.158644428873245,0.2737037966001452,0.23511841755727403,-1.919171440066549,-8.29384006290168,22.10820478609115,2.400001525878892,-0.43188282014547497,-0.21000061035155682,-1.4287150002479763,1.0087137795448626,-0.8193578052997594,0.3993565845966458,-2.2479963684082236,50.869502480383474,-4.643775522964205,0.6093571949482067,4,-0.039997100830078125,-0.039997100830078125,-2.6800003051757812,-7.135002136230469,7.7700042724609375,4,0.06845062633675303,-3.846159865409585,104.01000213623048,1.1314549954689068,103.5,1.6511477300450386,102.05999755859376,0.06845062633675303
5030,2013-04-15,99.98999786376952,103.13999938964844,99.55999755859376,102.87999725341795,1272700.0,-0.030541027191387293,1.099705563858609,3.1758107247057743,38.020054281525056,47.476448196438916,3.3512896754152877,3.2550892556779587,1.4928333586796185,-5.036069025194578,21.156804799485737,3.5800018310546733,-0.3929582221774126,-3.1715019226074332,-5.089059229660705,-1.2539446155541611,-4.130280576134069,-2.212723269080797,5.410003662109389,7.36301392232869,-46.91641570364034,0.9587786535266352,4,2.490001678466811,2.490001678466811,0.4700012207031392,-3.9850006103515483,12.22000122070314,0,0.09660969965486532,-1.2748823048719502,103.13999938964844,-3.846159865409585,104.01000213623048,1.1314549954689068,103.5,0.09660969965486532
5031,2013-04-16,99.98999786376952,101.11000061035156,99.8000030517578,101.0199966430664,1220600.0,0.0,1.165273206471732,0.35640103696429726,36.842096457291234,46.54789703000202,2.976043583066158,3.0682226951563365,1.7363825787178797,-4.951315844677438,19.749900803017294,1.3099975585937642,-0.2926689915871208,-2.9530017852783317,-5.253255667947371,-0.6527479026092919,-4.1031287266128516,-1.8028748439438118,5.293203582763681,7.36301392232869,-42.04496071167079,1.1501269413345196,4,2.490001678466811,2.490001678466811,0.4700012207031392,-3.9850006103515483,10.569999694824247,1,0.11901191899305741,1.099705563858609,99.98999786376952,-1.2748823048719502,103.13999938964844,-3.846159865409585,104.01000213623048,0.11901191899305741
5032,2013-04-17,98.66999816894531,99.9499969482422,97.7699966430664,99.66999816894531,1255200.0,-0.013201317361988818,1.7948765601157777,0.9708749370388892,35.59320207459359,44.76034396475083,3.958242690176121,4.245158685238579,3.3141153280259203,-3.551621876033522,18.733558286262138,2.220001220703111,-0.2877821124280615,-4.044001388549802,-7.026353665293314,-1.0616491118062896,-5.535177526921558,-2.5528252501780457,6.498739199829103,11.795556355491561,-37.40844777162251,1.4911761383717568,4,2.9150009155273438,2.9150009155273438,2.1100006103515625,-2.6650009155273438,11.560005187988281,2,0.13469140733915763,1.165273206471732,99.98999786376952,1.099705563858609,99.98999786376952,-1.2748823048719502,103.13999938964844,0.13469140733915763
5033,2013-04-18,98.83999633789062,99.8000030517578,98.01000213623048,99.0,840700.0,0.0017228962410056337,1.0340806630600643,0.160003662109375,37.161166460241205,43.798406967103084,3.3697458824900934,3.9093675366158323,3.3946322923361834,-3.6430022597347715,17.662291357002648,1.7900009155273153,-0.5548544646560174,-3.641503143310544,-7.061971596975866,-0.22103468964522222,-5.351737370143198,-1.9312689164778902,6.0327914018554765,14.923275167671001,-35.605091790347416,1.7102342268326574,4,2.7450027465820312,2.7450027465820312,1.970001220703125,-2.8349990844726562,11.900001525878892,3,0.12009311196252681,1.7948765601157777,98.66999816894531,1.165273206471732,99.98999786376952,1.099705563858609,99.98999786376952,0.12009311196252681
5034,2013-04-19,99.36000061035156,99.81999969482422,98.37000274658205,98.55999755859376,1243300.0,0.005261071344876189,-1.4576372006414255,-4.999904634751008,38.30533395166334,42.784712972978355,2.538186926640762,3.2894479624388566,3.1521474860001604,-4.097811232229176,17.571683077067185,1.4499969482421733,-0.6853916191915062,-2.9509990692138643,-6.640307720555995,0.7383095821282666,-4.795653394884923,-1.106344743542806,5.228675485527347,29.60899728211838,-20.715698976591305,1.8446543256710646,4,2.2249984741210938,2.2249984741210938,1.5149974822998047,-3.335002899169922,11.389999389648438,4,0.11664650026867207,1.0340806630600643,98.83999633789062,1.7948765601157777,98.66999816894531,1.165273206471732,99.98999786376952,0.11664650026867207
5035,2013-04-22,99.4800033569336,99.75,98.8000030517578,99.16999816894531,642900.0,0.0012077571039137425,1.235290949726721,0.3875050067710687,30.739019550921483,41.34124703814992,1.9262726153128682,3.026929504181169,3.076607838390842,-4.148544607119675,17.4761782130949,0.9499969482422017,-0.9260601609519483,-2.641996383666992,-6.509587964470811,1.2255951971368262,-4.575792174068894,-0.7082005932650901,4.83592556083282,51.197744991217064,4.9501040053075585,1.933795790401906,4,2.1049957275390625,2.1049957275390625,1.6974945068359375,-3.455005645751953,10.949996948242188,0,0.11489746601801998,-1.4576372006414255,99.36000061035156,1.0340806630600643,98.83999633789062,1.7948765601157777,98.66999816894531,0.11489746601801998
5036,2013-04-23,101.37000274658205,101.5500030517578,99.6999969482422,100.0,1366800.0,0.01899878695085233,1.138731229741353,4.419289739866657,42.30488848624213,40.48103656262604,-0.08034456913378563,1.0356619736551664,1.204626258603568,-5.9502362606912556,16.684664809569664,2.0699996948242045,-1.0274435515715226,-0.653997039794902,-4.491921578381678,3.183927498791874,-2.57295930908829,1.264965229498486,2.68408888019637,95.23809523809598,48.26696261705219,1.9189622692933914,4,0.2149963378906108,0.2149963378906108,1.634996414184556,-5.345005035400405,8.610000610351548,1,0.10693495160486322,1.235290949726721,99.4800033569336,-1.4576372006414255,99.36000061035156,1.0340806630600643,98.83999633789062,0.10693495160486322
5037,2013-04-24,101.12000274658205,102.56999969482422,100.91000366210938,102.1500015258789,871400.0,-0.0024662128166750286,-1.2896545192418998,-0.7518224192371553,40.307273981502036,38.74672614192776,-0.22735991730559135,1.1500943107036647,1.44335300128877,-5.6286125991594815,15.651056856195325,1.6599960327148438,-1.2353776332110442,-0.7804973602294751,-4.564834322527204,3.003839602068254,-2.672665841378347,1.1116711209193966,2.682725080847888,68.20180428584834,22.631834198442007,1.8921684811488677,4,0.23499679565428266,0.4649963378906108,2.3299980163574077,-4.980003356933608,7.729995727539048,2,0.09335437653882783,1.138731229741353,101.37000274658205,1.235290949726721,99.4800033569336,-1.4576372006414255,99.36000061035156,0.09335437653882783
5038,2013-04-25,106.12999725341795,108.98999786376952,103.98999786376952,104.16999816894531,1577600.0,0.04954503926776499,-3.3103453945745263,-1.9029139877337093,58.57458725475828,39.76084694430426,-5.481440267063874,-3.787903642543597,-3.492850637498279,-10.534568630987593,15.906411414031748,7.869995117187472,-1.1462859706135475,4.060497283935533,-0.16029103437608683,8.281285602247152,1.9501031247797158,6.1708914430913495,-8.360000610351548,73.06966172024958,26.165982976243626,2.1103941591558124,4,-2.749999999999986,-2.749999999999986,-2.7049980163574077,-9.989997863769517,4.040000915527358,3,0.038631925088301156,-1.2896545192418998,101.12000274658205,1.138731229741353,101.37000274658205,1.235290949726721,99.4800033569336,0.038631925088301156
5039,2013-04-26,106.44000244140624,106.6999969482422,105.33999633789062,106.1500015258789,746900.0,0.002920994968538926,2.358067949551096,0.14795971989209233,57.26592771320867,41.89927732560244,-5.893921286856866,-3.9873050524772538,-3.7381260262096134,-10.757316106305908,16.5095931045677,1.3600006103515767,-1.2299925395224847,4.170502471923811,-0.48127763801646495,8.822282581864087,1.844612416953666,6.496392526893956,-8.445605773925763,74.97549832550054,29.539815732161927,2.32589005497014,4,-3.060005187988267,-3.060005187988267,-3.015003204345689,-10.300003051757798,3.089996337890639,4,0.04039830255293708,-3.3103453945745263,106.12999725341795,-1.2896545192418998,101.12000274658205,1.138731229741353,101.37000274658205,0.04039830255293708
5040,2013-04-29,107.69000244140624,108.16999816894531,106.5500030517578,106.80999755859376,920200.0,0.011743705104555024,-1.314288828337848,3.0344900160480366,66.74598628797779,45.22193175123427,-6.634500004787341,-5.106090389883249,-4.8972204045689125,-11.899768779944566,17.08435626533026,1.7299957275390767,-1.4063523325444578,5.171002197265608,-0.07529049009075095,10.417294884621967,2.5478558535874356,7.79414854094378,-9.475693749999976,86.00650921152798,37.37447787423663,2.6231463436781786,4,-4.310005187988267,-4.310005187988267,-4.487503051757798,-11.550003051757798,0.3099975585937642,0,0.02841487129001319,2.358067949551096,106.44000244140624,-3.3103453945745263,106.12999725341795,-1.2896545192418998,101.12000274658205,0.02841487129001319
5041,2013-04-30,107.31999969482422,107.5999984741211,105.80999755859376,107.1999969482422,664500.0,-0.0034358133363711074,4.264706212343865,0.13636600083228123,62.13467760503132,48.170984587949576,-5.716547878597808,-4.747967502381556,-4.426809104245464,-11.416572239997151,16.63798986054269,1.8800048828124716,-1.447831551861313,4.653999328613281,-0.9634760962193525,10.271474753445915,1.8452616161969644,7.462737041029598,-8.890177219970695,79.33169099796909,33.13584365179729,2.8087377124163164,4,-3.8199996948242188,-3.94000244140625,-4.117500305175781,-11.180000305175781,2.0699996948242188,1,0.02897876089447604,-1.314288828337848,107.69000244140624,2.358067949551096,106.44000244140624,-3.3103453945745263,106.12999725341795,0.02897876089447604
5042,2013-05-01,107.45999908447266,108.29000091552734,107.20999908447266,107.5,666600.0,0.0013045041935011437,-3.0,-0.3333333333333728,61.22314449974135,50.844537703449596,-5.004877901041354,-4.821719487333041,-4.490105357845877,-11.417144446635263,16.23730894194003,1.0800018310546875,-1.0300908218571578,4.59499893188476,-1.4123465322874011,10.602344396056921,1.5913261997986865,7.598671663970833,-8.818973101840811,69.40002441406278,25.105955460692172,3.0036727320860788,5,-3.779998779296875,-4.0800018310546875,-4.257499694824219,-11.319999694824219,3.529998779296861,2,0.023450626223065596,4.264706212343865,107.31999969482422,-1.314288828337848,107.69000244140624,2.358067949551096,106.44000244140624,0.023450626223065596
5043,2013-05-02,108.12999725341795,108.5,106.79000091552734,107.44000244140624,504300.0,0.0062348611078864025,1.3916066007586236,-17.249475491131033,66.44692141223709,53.971380754624455,-4.7142615833354995,-5.426551600738563,-5.049210163995696,-11.931226978225624,15.734160687247417,1.7099990844726562,-0.5350848912211603,5.046997070312486,-1.3990485278724805,11.493042668497452,1.8239742712199956,8.270019869404976,-9.28199183316336,88.29106589278254,42.97691584161646,3.2230227990924836,5,-4.234996795654297,-4.749999999999986,-4.894996643066392,-11.989997863769517,2.970001220703139,3,0.006658663081399174,-3.0,107.45999908447266,4.264706212343865,107.31999969482422,-1.314288828337848,107.69000244140624,0.006658663081399174
5044,2013-05-03,109.88999938964844,110.02999877929688,108.4800033569336,108.8499984741211,794400.0,0.01627672413701875,1.3484784556252347,1.5072590364776257,85.92161437470291,60.10278017948906,-5.390356581568838,-7.007101968661061,-6.655593578296475,-13.524294670358387,16.76291756413548,1.9000015258789205,0.19250174901053185,6.46499938964844,-0.6633652297400516,13.593364009036932,2.9008170799541944,10.029181699342686,-10.839154120523546,96.68247987792972,44.64409995105538,3.5641823096942473,5,-5.025001525878906,-5.990001678466797,-6.654998779296875,-13.75,0.6500015258789062,4,0.0025479914537449577,1.3916066007586236,108.12999725341795,-3.0,107.45999908447266,4.264706212343865,107.31999969482422,0.0025479914537449577
5045,2013-05-06,110.2699966430664,110.5199966430664,109.4499969482422,109.58000183105469,583900.0,0.0034579784832882154,-1.2526200820758653,0.6634559659611928,86.29942132997138,64.9910616065701,-4.558175274733401,-7.258332643252402,-6.922101454680572,-13.725629072156565,17.277529744838134,1.0699996948242045,0.9642602293031359,6.52699699401856,-1.2320152892074958,14.286009277244617,2.647490852405525,10.406503135631596,-10.779985233534632,94.69214334193461,35.47408959579246,3.879506141613029,5,-4.554996490478516,-6.125,-7.0574951171875,-13.90499496459961,-0.23999786376953125,0,-0.006710781593336157,1.3484784556252347,109.88999938964844,1.3916066007586236,108.12999725341795,-3.0,107.45999908447266,-0.006710781593336157
5046,2013-05-07,110.77999877929688,110.79000091552734,109.69000244140624,109.93000030517578,422000.0,0.004625030849336964,1.528724141257388,1.2318911089242472,95.35578679309558,71.10756303008048,-4.015242248861881,-7.464254640538456,-7.281333861209646,-14.078534718424237,19.14570505721162,1.099998474121108,1.7754655840538618,6.60099906921387,-1.7194985096781323,14.921496648105872,2.440750279767869,10.761247858659871,-10.628188255753017,99.74994659423828,33.1067322724288,4.160248789445999,5,-3.3899993896484375,-6.5,-7.749998092651367,-14.414997100830078,0.6699981689453267,1,-0.025094771709064267,-1.2526200820758653,110.2699966430664,1.3484784556252347,109.88999938964844,1.3916066007586236,108.12999725341795,-0.025094771709064267
5047,2013-05-08,109.4499969482422,111.0,108.66999816894531,110.91000366210938,820600.0,-0.01200579387714551,1.8414667051237916,-1.717658040947466,86.56096991570355,74.21716110351885,-1.541470865307076,-5.971816660386466,-5.82612615842244,-12.612424871762315,20.686666396702616,2.3300018310546875,2.7294766336914904,4.9734973907470845,-3.6642164625682057,13.611211244062375,0.6546404640894394,9.29235431740473,-8.447131193339658,63.18281736747808,-9.589423447105531,4.318856926657646,5,-1.2799987792968892,-5.064998626708999,-6.382495880126967,-13.084995269775405,2.1100006103515625,2,-0.0005481732322216715,1.528724141257388,110.77999877929688,-1.2526200820758653,110.2699966430664,1.3484784556252347,109.88999938964844,-0.0005481732322216715
5048,2013-05-09,110.05999755859376,110.61000061035156,109.58999633789062,109.58999633789062,445100.0,0.005573326883143048,-3.3404324394519835,-0.3219171639685339,86.6438098463045,77.48137022941839,-1.7158113716796066,-6.435266691355466,-6.317047675279483,-13.048975254843782,21.42500085534897,1.1600036621093608,3.466559373157594,5.280998229980483,-3.704670895554102,14.266667355515068,0.7881636672131833,9.773832792747783,-8.05741837918147,62.69826612695749,-14.892148016247901,4.492834562767295,5,-1.6549987792968892,-5.674999237060561,-6.99249649047853,-13.694995880126967,1.8899993896484375,3,0.008449939358581515,1.8414667051237916,109.4499969482422,1.528724141257388,110.77999877929688,-1.2526200820758653,110.2699966430664,0.008449939358581515
5049,2013-05-10,110.1999969482422,110.48999786376952,109.22000122070312,109.94000244140624,479300.0,0.0012720279188984662,2.023814713896526,0.5531783650412748,86.66207789808671,79.69426929720827,-1.4151882997511223,-6.344516174369247,-6.31905659915283,-12.992032500792234,22.75993068261521,1.269996643066392,4.339721264438694,5.06799774169923,-4.196926513113823,14.332921996512283,0.4355356142927036,9.700459869105757,-7.297675686771143,65.665132057185,-14.633246339928021,4.632462127406525,5,-1.7949981689453267,-5.814998626708999,-7.017496109008803,-13.834995269775405,2.8899993896484233,4,0.008166983219623836,-3.3404324394519835,110.05999755859376,1.8414667051237916,109.4499969482422,1.528724141257388,110.77999877929688,0.008166983219623836
5050,2013-05-13,109.6500015258789,110.44000244140624,108.58000183105469,109.75,486400.0,-0.004990884188695643,1.513508637176747,-0.38461764188034997,81.17469706475109,81.8098270149549,-0.6234961645268129,-5.305738979826444,-5.661374174936867,-12.26401715874647,23.633809164863656,1.8600006103515483,4.526047916226872,4.035002136230474,-5.107619686121581,13.17762395858253,-0.5363087749455531,8.606313047406502,-5.937912390554956,44.2148968769901,-32.78120101700225,4.5713109111760275,5,-0.7550010681152344,-5.265003204345703,-6.437501907348633,-13.165000915527344,3.3600006103515767,0,0.008116729386806076,2.023814713896526,110.1999969482422,-3.3404324394519835,110.05999755859376,1.8414667051237916,109.4499969482422,0.008116729386806076
5051,2013-05-14,111.88999938964844,112.12000274658205,109.47000122070312,109.47000122070312,926200.0,0.020428616804358812,-1.1900855627786266,-24.200350957503623,85.26522269393136,84.48116903653157,-2.3993882881101314,-6.965639618952551,-7.797351266291372,-14.333516363722694,24.763990775306336,2.6500015258789205,4.807630290420576,5.679999923706049,-3.470154133141037,14.830153980553135,1.104922895282499,10.255076952129599,-7.449119167856878,93.50273171047064,14.758295685430824,4.575077028423545,5,-2.43499755859375,-6.944999694824219,-8.677499771118164,-15.404998779296875,-1.0699996948242188,1,-0.01662347502455741,1.513508637176747,109.6500015258789,2.023814713896526,110.1999969482422,-3.3404324394519835,110.05999755859376,-0.01662347502455741
5052,2013-05-15,111.95999908447266,112.16999816894531,111.13999938964844,111.3000030517578,489700.0,0.0006256117187064536,-1.102031124709033,0.27272583970693604,78.21878411254585,85.78915378101031,-1.9712305543650501,-6.312585032955852,-7.7913204778812,-14.2212991540149,25.09756526689026,1.029998779296875,4.831884436191416,5.085499572753903,-3.6813631121019768,13.852362257609784,0.7020682303259633,9.468930915181843,-6.597624159706243,94.15043736239448,14.081426965457496,4.383431342427943,5,-1.6349983215332031,-6.990001678466797,-9.029996871948242,-14.21500015258789,-0.9700012207031392,2,-0.0045552174026516346,-1.1900855627786266,111.88999938964844,1.513508637176747,109.6500015258789,2.023814713896526,110.1999969482422,-0.0045552174026516346
5053,2013-05-16,110.70999908447266,111.83999633789062,110.22000122070312,111.23999786376952,707400.0,-0.01116470177046791,-1.1456967026748452,-0.8030332805437322,68.94409012842715,83.9027621980908,-0.35399688332530843,-4.350785546559365,-6.44181875769867,-12.801047625948485,25.25118584586964,1.7399978637695312,4.986896308018814,3.241999435424802,-4.8129160798819015,11.296914950731505,-0.7854583222285498,7.2694571930781535,-4.394556905521199,59.331460339859056,-20.49858311385882,4.027457757653354,5,-0.33499908447265625,-5.740001678466797,-7.779996871948242,-12.474998474121094,0.45999908447265625,3,0.0076777028375960565,-1.102031124709033,111.95999908447266,-1.1900855627786266,111.88999938964844,1.513508637176747,109.6500015258789,0.0076777028375960565
5054,2013-05-17,110.9499969482422,111.4499969482422,110.33000183105469,111.0,619100.0,0.0021678065735184493,1.3578920316740948,0.09434559797314322,65.8869213071407,81.6347066399985,-0.4780988707741045,-3.8767319004360417,-6.607778073800844,-12.838769336618256,25.426176591655224,1.1199951171875142,5.186033198752625,2.9024974822998217,-4.321091942245914,10.126086906845558,-0.7092972299730462,6.51429219457269,-3.8149169306916093,66.01664442309857,-12.493774314186041,3.611794712272868,5,-0.5749969482422017,-5.979999542236342,-7.849994659423842,-12.55499649047853,0.3800048828124858,4,0.009013069197888246,-1.1456967026748452,110.70999908447266,-1.102031124709033,111.95999908447266,-1.1900855627786266,111.88999938964844,0.009013069197888246
5055,2013-05-20,110.91000366210938,111.52999877929688,109.27999877929688,109.31999969482422,612200.0,-0.000360462255366123,-1.6946014226258732,-31.798138541357833,68.07658294808542,78.60368399055291,-0.3774681448444994,-3.095219651850556,-6.503000575927757,-12.594838614533074,25.388358259611298,2.25,5.262193778658769,2.291004180908203,-3.798086239020492,8.380094600836898,-0.7535410290561515,5.335549390872558,-3.070035103363523,56.401564950184536,-21.09596582475983,3.044545209964348,5,-0.535003662109375,-5.940006256103516,-7.810001373291016,-12.515003204345703,-0.6000061035156108,0,0.019655509907137603,1.3578920316740948,110.9499969482422,-1.1456967026748452,110.70999908447266,-1.102031124709033,111.95999908447266,0.019655509907137603
5056,2013-05-21,112.20999908447266,112.91999816894531,110.7699966430664,111.0199966430664,554400.0,0.011721173739419832,-1.5443768283433854,0.7484273409946979,71.41572634849257,76.9208791497517,-1.6240749422991456,-3.7328560327915454,-7.708875044382481,-13.662744826861939,26.700629918261832,2.1500015258789062,4.941507315847375,3.048999786376953,-2.194299770134222,8.292299342888128,0.4273500081213655,5.670649564632541,-3.7638263802988803,80.49452737569744,1.8912256211459209,2.621649778255586,5,-1.4599990844726562,-6.865001678466797,-9.729999542236328,-13.814998626708984,-0.40999603271485796,1,0.007129516605339115,-1.6946014226258732,110.91000366210938,1.3578920316740948,110.9499969482422,-1.1456967026748452,110.70999908447266,0.007129516605339115
5057,2013-05-22,110.55999755859376,112.29000091552734,110.1500015258789,112.08999633789062,585300.0,-0.014704585503443002,1.2176068308495078,-1.285710622146985,60.06629427756756,73.96782186433649,0.22343510095474528,-1.4117537059334353,-5.968122840395949,-11.785816868349457,28.526893162473797,2.1399993896484375,4.5195419619414565,0.9269985198974808,-2.727322617305944,4.581319657100906,-0.9001620487042317,2.7541590884991933,-1.398012780056547,35.16480752543521,-40.469279369645434,1.8271605686017156,5,0.1900024414062358,-5.215000152587905,-8.079998016357436,-12.164997100830092,2.0600051879882812,2,0.002351683628544432,-1.5443768283433854,112.20999908447266,-1.6946014226258732,110.91000366210938,1.3578920316740948,110.9499969482422,0.002351683628544432
5058,2013-05-23,110.2300033569336,110.79000091552734,109.06999969482422,110.18000030517578,539900.0,-0.0029847522516928127,1.9401776282327166,-0.032681759250025234,51.59776653284124,70.07178726819808,0.6482512130864677,-0.799857265519961,-5.563203755601464,-11.218771361810099,27.973517842127993,1.720001220703125,3.9178745817424385,0.39200401306152344,-2.8743053245143813,3.658313350637428,-1.241150655726429,2.025158681849476,2.6899948120117188,30.129977191073802,-41.07188602586503,1.6331546687879532,5,0.5199966430664062,-4.765003204345703,-8.645004272460938,-11.425003051757812,4.5,3,0.006894624727307619,1.2176068308495078,110.55999755859376,-1.5443768283433854,112.20999908447266,-1.6946014226258732,110.91000366210938,0.006894624727307619
5059,2013-05-24,110.73999786376952,111.2699966430664,109.44000244140624,109.44000244140624,424700.0,0.0046266396743590565,-1.8153856085637539,25.998321635642355,52.18199798532482,66.85037625937295,0.24910757857050214,-1.023673816726614,-5.965011974531606,-11.50741901036369,27.464431758477225,1.8299942016601705,3.5040018877213726,0.6869987487792883,-2.179115790402051,3.5531132879606275,-0.7460585208113741,2.120056018369951,2.1030003356933804,43.376593008300816,-23.82721846236248,1.4330572695906678,5,0.2550010681152486,-5.094997406005845,-9.15499877929686,-11.934997558593736,3.170005798339858,4,0.0038829719475412805,1.9401776282327166,110.2300033569336,1.2176068308495078,110.55999755859376,-1.5443768283433854,112.20999908447266,0.0038829719475412805
5060,2013-05-28,110.75,111.72000122070312,109.66999816894531,111.19000244140624,523600.0,9.03208996154703e-05,1.73333740234375,-0.3384646082878882,49.853949094647824,62.91579030389701,0.4599142606363671,-0.8355114931528078,-5.872862958616906,-11.300954259371736,26.58300422881047,2.0500030517578125,3.0282387694773547,0.5440010070800838,-2.109825914734884,3.1978279288950517,-0.7829124538274073,1.8709144679875749,2.0175382293701176,43.63638885751258,-18.647073025647714,1.3269134609074873,5,0.24499893188476562,-4.8899993896484375,-9.165000915527344,-11.854999542236328,3.809997558593764,1,0.005237036849252252,-1.8153856085637539,110.73999786376952,1.9401776282327166,110.2300033569336,1.2176068308495078,110.55999755859376,0.005237036849252252
5061,2013-05-29,110.43000030517578,110.62999725341795,109.20999908447266,110.08999633789062,487600.0,-0.0028893877636497756,2.8378439681215197,-0.7727320016646109,55.291611018329455,60.36832662676185,0.615790632520941,-0.28519410210898855,-5.471667104057502,-10.769579617439064,25.955560264904477,1.5400009155273438,2.517805276451625,0.06850128173827841,-2.211427930989103,2.34843049446566,-1.0714633246254124,1.2084658881019692,2.2635871535034227,42.23602778804508,-19.110232259994675,1.139964606363692,5,0.5649986267089844,-4.120002746582031,-8.845001220703125,-11.53499984741211,5.319999694824219,2,-0.0010866861020590868,1.73333740234375,110.75,-1.8153856085637539,110.73999786376952,1.9401776282327166,110.2300033569336,-0.0010866861020590868
5062,2013-05-30,109.9800033569336,111.31999969482422,109.91000366210938,110.54000091552734,516100.0,-0.0040749519786164035,-3.028577656675749,-1.6470324245484125,49.560469871750186,58.21459104268663,0.844161347164075,0.38290706526831286,-4.908244798917181,-10.131671245321314,25.204599246646787,1.4099960327148438,2.177130698300587,-0.5074958801269531,-2.3485586591568506,1.3335668989029443,-1.4280272696419019,0.4130355093879956,2.6411123464685033,34.33974106137773,-25.726952515337878,0.9205313895149464,5,1.0149955749511719,-3.06500244140625,-8.395004272460938,-8.395004272460938,7.399993896484361,3,0.016548460077033367,2.8378439681215197,110.43000030517578,1.73333740234375,110.75,-1.8153856085637539,110.73999786376952,0.016548460077033367
5063,2013-05-31,108.8499984741211,111.27999877929688,108.68000030517578,109.5,970400.0,-0.010274639464641022,-4.25253350390333,1.1607220708446866,43.31019808500933,55.7060662402276,1.8803138233336512,1.6544424664149204,-3.6833437617192715,-8.792870734419637,24.394819059369443,2.5999984741210938,1.4641676235869738,-1.6735008239746065,-3.3403829307786737,-0.006618717170539412,-2.506941877376647,-0.8400597705725659,3.7000949091094526,5.592043346994296,-51.545447362522516,0.833441053402034,5,1.9500007629394531,-0.3950004577636719,-7.379999160766602,-7.2649993896484375,7.639999389648423,4,0.034634858294070314,-3.028577656675749,109.9800033569336,2.8378439681215197,110.43000030517578,1.73333740234375,110.75,0.034634858294070314
5064,2013-06-03,110.16999816894531,110.26000213623048,109.0,109.23999786376952,722900.0,0.012126777338798522,1.2702572667724825,-1.4307663415378695,52.39409626966803,53.96356772040344,0.4895132854715172,0.3757605636365895,-4.8679408946999985,-9.880707158999712,23.094157986560553,1.4100036621093892,1.0503142422896872,-0.36750106811523153,-2.0165886467100336,1.2815865104795705,-1.1920448574126397,0.4570427211821766,2.2252914911630484,49.0130728632055,-9.35590321974626,0.8245437892974035,6,0.6300010681152344,-1.0400009155273438,-6.790000915527344,-6.790000915527344,6.310005187988281,0,0.04139062597600773,-4.25253350390333,108.8499984741211,-3.028577656675749,109.9800033569336,2.8378439681215197,110.43000030517578,0.04139062597600773
5065,2013-06-04,109.52999877929688,110.72000122070312,108.61000061035156,109.83999633789062,508100.0,-0.0058091985139819835,1.038640719445673,-0.3333305987842144,37.256987585315976,50.16815230227271,1.020488098639035,1.0092219859670166,-4.112980842952027,-8.996975745479972,21.668511292995866,2.1100006103515625,0.791409426815207,-0.9705005645751896,-2.6770635272572036,0.7360623981068244,-1.8237820459162037,-0.11721908323417551,2.716679306614182,33.94828338565054,-19.151299922561172,0.8532814813410102,6,0.9200019836425781,-0.16500091552734375,-6.150001525878906,-6.150001525878906,7.870002746582031,1,0.03998908912286403,1.2702572667724825,110.16999816894531,-4.25253350390333,108.8499984741211,-3.028577656675749,109.9800033569336,0.03998908912286403
5066,2013-06-05,108.0,110.18000030517578,107.8000030517578,109.48999786376952,523500.0,-0.013968764688656932,-1.5185265919870596,4.806482575310055,31.529817684146735,46.99743268078151,2.112665544232499,2.4456619069875813,-2.4856865258677487,-7.219288723895247,19.922642335827362,2.379997253417983,0.523673526330839,-2.361499404907221,-4.39395469037369,-0.32904411944075207,-3.377727047640448,-1.3452717621739936,4.028477437377489,5.681736902679992,-40.48091043105546,1.0162276427332317,6,1.7600021362304688,1.3649978637695312,-4.620002746582031,-4.620002746582031,8.949996948242202,2,0.06074071813512738,1.038640719445673,109.52999877929688,1.2702572667724825,110.16999816894531,-4.25253350390333,108.8499984741211,0.06074071813512738
5067,2013-06-06,109.38999938964844,109.43000030517578,107.83999633789062,107.83999633789062,521200.0,0.012870364718966965,-1.0516139829298785,-1.0402719959856113,43.922640871860345,46.14464094067252,0.6026205516472061,1.1077311362577404,-3.768614122554851,-8.355313711033261,18.68624731226018,1.5900039672851562,0.25385003857763877,-0.9685001373291016,-3.0067888613139075,1.0697885866557044,-1.9876444993215046,0.05064422466330143,2.300200096879479,45.6896060333679,1.1434547407951854,1.019144361992406,6,0.37000274658203125,0.4650001525878906,-5.950000762939453,-6.010002136230469,6.840003967285156,3,0.058140603764857524,-1.5185265919870596,108.0,1.038640719445673,109.52999877929688,1.2702572667724825,110.16999816894531,0.058140603764857524
5068,2013-06-07,110.98999786376952,111.51000213623048,109.80999755859376,110.0,365200.0,0.01462655163221882,-1.4817535320685042,0.6387070416711695,50.163670157339254,45.920382293118564,-0.9814449695547438,-0.4416661329410516,-5.213661357565954,-9.698077746204007,17.747111803089187,2.1200027465820455,-0.16951119738349973,0.5849983215331918,-1.4670040934083488,2.6370007364747323,-0.4410028859375785,1.610999529003962,-3.1899948120117188,85.98370887374826,42.32949789312049,1.0260012074707692,6,-1.2299957275390483,-1.134998321533189,-7.459999084472642,-7.610000610351548,5.220001220703139,4,0.057572749911137144,-1.0516139829298785,109.38999938964844,-1.5185265919870596,108.0,1.038640719445673,109.52999877929688,0.057572749911137144
5069,2013-06-10,111.0999984741211,111.3499984741211,110.0500030517578,110.97000122070312,363900.0,0.0009910857957362573,3.126987587042128,0.1313106403310721,50.77296596317648,46.02249527851064,-1.1566425327366119,-0.5067659036869401,-5.154244076385552,-9.56627430936112,16.98215861937136,1.2999954223632955,-0.34149532839438734,0.6499988555908232,-1.4224463511686025,2.722444062350249,-0.3862237477888897,1.686221458970536,-3.2600021362304688,88.94868562568217,44.969252331764416,1.0362226033797122,6,-1.4449958801269531,-0.7399978637695312,-7.462499618530273,-7.720001220703125,4.6699981689453125,0,0.04851484665775163,-1.4817535320685042,110.98999786376952,-1.0516139829298785,109.38999938964844,-1.5185265919870596,108.0,0.04851484665775163
5070,2013-06-11,110.54000091552734,111.2300033569336,110.0500030517578,110.06999969482422,300900.0,-0.005040482144778702,-3.6275020195671615,3.6154703914548976,42.77056305651703,44.63126772719814,-0.7035519970339124,0.12999162859566127,-4.436224499296287,-8.740525090364542,16.562081099131735,1.1800003051757955,-0.37760357762699925,0.04550132751464275,-1.9925517543250493,2.083554409354335,-0.9735252134051962,1.0645278684344817,-2.6266044616699276,73.854408084281,33.068981655671585,1.019026540919845,6,-0.8849983215332031,-0.18000030517578125,-6.157503128051758,-6.640003204345703,6.489997863769531,1,0.05373622573013637,3.126987587042128,111.0999984741211,-1.4817535320685042,110.98999786376952,-1.0516139829298785,109.38999938964844,0.05373622573013637
5071,2013-06-12,110.02999877929688,110.98999786376952,109.9800033569336,110.7699966430664,384100.0,-0.004613733779685769,-1.4047811515090625,-1.5744594506850205,47.45437382462481,44.39725705529533,-0.2863721590474313,0.5201719360327672,-3.8250282595333687,-7.958971495269893,15.503083180482669,1.0099945068359233,-0.47747681042915247,-0.37150077819823935,-2.308685274603647,1.5656837182071683,-1.340093026400936,0.5970914700044574,-2.0446702117919955,59.672996767386756,17.425743258249526,0.9685922482027012,6,-0.3749961853027344,0.3300018310546875,-5.100000381469727,-5.885002136230469,8.389999389648438,2,0.06698175796007333,-3.6275020195671615,110.54000091552734,3.126987587042128,111.0999984741211,-1.4817535320685042,110.98999786376952,0.06698175796007333
5072,2013-06-13,111.4499969482422,111.80999755859376,109.86000061035156,110.29000091552734,470400.0,0.012905554709617073,1.0744678692449567,-1.5675667316198267,55.30432348123538,45.729937654876004,-1.6493723517454413,-0.9907917705637175,-5.096231486733515,-9.114287391652596,14.514308881940194,1.9499969482422017,-0.5193187673688584,1.073997497558608,-0.7888056429377741,2.93680063805499,0.14259592731042403,2.005399067806792,-3.3941749093628033,81.99996948242188,36.64113480654995,0.9314015702481906,6,-1.6449966430664205,-1.0899963378906392,-5.6149978637695455,-7.169998168945327,8.16000366210936,3,0.04934948542487816,-1.4047811515090625,110.02999877929688,-3.6275020195671615,110.54000091552734,3.126987587042128,111.0999984741211,0.04934948542487816
5073,2013-06-14,111.55999755859376,112.47000122070312,110.97000122070312,111.18000030517578,446100.0,0.0009869951849585945,-2.750021457794902,0.32758495951803934,53.69369282678741,45.874337272333705,-1.491366525964196,-1.0897179747383774,-5.062439889945793,-8.95292576611807,14.148995049468176,1.5,-0.6003167369585896,1.14149818420411,-0.7908763959170955,3.0738727643253156,0.1753108941435073,2.107685474264713,-3.3540084989257934,65.13396745961738,18.717860027995513,0.9661872900606033,6,-1.4249954223632955,-1.1999969482422017,-5.282499313354506,-7.174999237060561,6.9800033569335795,4,0.04186093492774634,1.0744678692449567,111.4499969482422,-1.4047811515090625,110.02999877929688,-3.6275020195671615,110.54000091552734,0.04186093492774634
5074,2013-06-17,111.9499969482422,112.55999755859376,111.16999816894531,111.56999969482422,727900.0,0.003495871263744066,-1.3559305595965714,1.0,55.22646948972098,47.870946372823155,-1.7906232695357431,-1.4766681636218237,-5.277939465066439,-9.085062120432283,13.778824135910611,1.3899993896484517,-0.5711800795511408,1.4814975738525504,-0.5575855460930512,3.520580693798152,0.4619560138797567,2.501039133825344,-3.4881671589121197,77.40735926576896,29.37394436618365,1.0195415599727993,6,-1.7699966430664205,-1.5899963378906392,-5.554998397827163,-7.564998626708999,5.880004882812486,0,0.03805272221847389,-2.750021457794902,111.55999755859376,1.0744678692449567,111.4499969482422,-1.4047811515090625,110.02999877929688,0.03805272221847389
5075,2013-06-18,113.08999633789062,113.13999938964844,111.70999908447266,112.0500030517578,683000.0,0.010183112288743246,1.5087738084084004,2.736844218684056,60.81299602713088,51.124632855376944,-2.6513486720405695,-2.5771035018283612,-6.254318971338421,-9.988927864948977,14.121348503666503,1.4300003051757812,-0.3356975099331123,2.5124973297119197,0.1643945458067293,4.86060011361711,1.3384459377593174,3.686548721664522,-4.30031312701945,98.47551614734041,47.655352723132886,1.1740513919525966,6,-2.5999984741210938,-2.6199951171875,-6.694997787475586,-8.704998016357422,9.54000091552733,1,0.02369794315996332,-1.3559305595965714,111.9499969482422,-2.750021457794902,111.55999755859376,1.0744678692449567,111.4499969482422,0.02369794315996332
5076,2013-06-19,113.01000213623048,114.05999755859376,112.87999725341795,113.08999633789062,672900.0,-0.0007073499358964952,-5.941097273644824,-0.07691799815131237,62.699080635011654,53.210903940171534,-1.9958324790134725,-2.5656439636383794,-5.948620587565898,-9.676775672196698,14.056201934203704,1.1800003051758097,-0.2993617927030243,2.3925029754638842,-0.09576640717354223,4.880772358101311,1.148368284145164,3.6366376667826046,-3.785287307481582,75.00009082619145,21.18253221293542,1.2441346913187166,6,-1.0750045776367188,-2.0800018310547017,-6.3700027465820455,-8.62500381469728,10.049995422363281,2,0.03557204289068494,1.5087738084084004,113.08999633789062,-1.3559305595965714,111.9499969482422,-2.750021457794902,111.55999755859376,0.03557204289068494
5077,2013-06-20,110.81999969482422,112.58000183105469,110.47000122070312,112.02999877929688,609900.0,-0.019378837271114113,-1.2094293121147848,15.126084883169115,57.58276636532786,54.035247963281385,0.4675112167261233,-0.374357588410021,-3.6001311375445653,-7.269304281653461,13.740445058888731,2.540000915527358,-0.07666216928677727,0.18950042724608807,-2.3002203962160905,2.6792212507082667,-1.0553599844849941,1.4343608389771703,-1.0150509384939284,9.74927106267582,-48.096082286844606,1.2448604117310884,6,1.1399993896484375,0.1100006103515625,-3.6199989318847656,-5.875,12.75,3,0.06857966517821645,-5.941097273644824,113.01000213623048,1.5087738084084004,113.08999633789062,-1.3559305595965714,111.9499969482422,0.06857966517821645
5078,2013-06-21,110.98999786376952,111.88999938964844,110.06999969482422,111.4499969482422,1055600.0,0.0015340026115633343,1.716409412595296,0.38016482026774606,53.46283985151013,54.334122839762905,0.3324765040945863,-0.5106825008855793,-3.6228406541352314,-7.210334197124752,13.927480059328337,1.8199996948242188,0.3915812744276934,0.32149887084959516,-2.1656823336006568,2.808680075299847,-0.9220917313755308,1.5650894730747211,3.069999694824247,23.05761056413527,-34.421769721780734,1.243590602225123,6,0.9700012207031392,-0.05999755859373579,-3.342498779296861,-6.020000457763658,13.569999694824247,4,0.07766468071440413,-1.2094293121147848,110.81999969482422,-5.941097273644824,113.01000213623048,1.5087738084084004,113.08999633789062,0.07766468071440413
5079,2013-06-24,111.16999816894531,111.94000244140624,109.86000061035156,110.0,666800.0,0.001621770507615805,-1.8689740810506292,-2.5434793425437534,57.205627789793226,55.93801892123803,0.18265834687444737,-0.6923117025004899,-3.62237683483896,-7.155120933258274,13.865553336776559,2.0800018310546733,0.6270293397661533,0.4799991607665959,-2.0171983612909514,2.977196682824143,-0.7685996002621778,1.7285979217953695,2.8101994323730537,31.19044072501088,-28.05653888896081,1.2485987610287719,6,0.7900009155273438,-0.23999786376953125,-3.497499465942383,-6.200000762939453,14.130004882812486,0,0.0662948895202986,1.716409412595296,110.98999786376952,-1.2094293121147848,110.81999969482422,-5.941097273644824,113.01000213623048,0.0662948895202986
5080,2013-06-25,111.33000183105469,112.0,110.88999938964844,111.4800033569336,642800.0,0.0014392701695129517,-1.155327580459983,-0.12820663301902788,66.6333849073573,58.069020152652755,0.16371775988015713,-0.8502267138122761,-3.494786835977436,-7.091122842037549,13.613835189629853,1.1100006103515625,0.6753143651667841,0.6110027313232393,-1.9025463151500617,3.1245517777965404,-0.6457717919134041,1.8677772545598827,2.485387890625006,35.0000544957147,-29.74105778687551,1.2567745232366505,6,0.6299972534179688,-0.40000152587890625,-3.657503128051758,-6.360004425048828,16.759994506835938,1,0.05838498062601194,-1.8689740810506292,111.16999816894531,1.716409412595296,110.98999786376952,-1.2094293121147848,110.81999969482422,0.05838498062601194
5081,2013-06-26,110.30999755859376,111.18000030517578,109.44000244140624,109.61000061035156,1084800.0,-0.009161989182473906,-2.3461713397009203,-4.666598850516345,54.77177503731605,58.00984810332839,1.371885091444696,0.1689905249762802,-2.193111883024855,-5.862589637234308,13.483221564635798,1.8899993896484517,0.6833907051033634,-0.40300140380857385,-2.9200257023474308,2.114022894730283,-1.6615135530780094,0.8555107454608617,3.3471765986327995,27.706856251488997,-37.81474656449103,1.2585121492694311,6,1.4400024414062358,0.620002746582017,-2.6374988555908345,-5.340000152587905,17.5,2,0.11168525036255339,-1.155327580459983,111.33000183105469,-1.8689740810506292,111.16999816894531,1.716409412595296,110.98999786376952,0.11168525036255339
5082,2013-06-27,111.8000030517578,112.13999938964844,111.0500030517578,111.0500030517578,554200.0,0.013507438365888635,-1.9066569010417045,1.0714332425067903,54.24976203189935,58.07163357056305,-0.07068402946367769,-1.2413170460906997,-3.335771216416674,-7.121149794756391,13.047223745193701,1.8300018310546733,0.8917523309126949,0.9960041046142436,-1.5409596486482968,3.532967857876784,-0.2724777720170266,2.264485981245514,1.6041408025195523,87.4075288080607,23.463238985867562,1.2684818766312673,6,-0.05000305175779829,-0.870002746582017,-3.7525043487548686,-6.455005645751939,16.399993896484418,3,0.10071551162322567,-2.3461713397009203,110.30999755859376,-1.155327580459983,111.33000183105469,-1.8689740810506292,111.16999816894531,0.10071551162322567
5083,2013-06-28,112.62000274658205,113.62000274658205,111.3000030517578,111.33000183105469,1112900.0,0.007334523009311811,-2.4370404697451478,1.7200012207031439,57.42189188021269,58.3155693917288,-0.8096531236748632,-1.8597460831454526,-3.7972151455607133,-7.70977150697378,13.57201016830493,2.319999694824247,1.1060771764546757,1.6275035858154467,-0.8578634630393225,4.112870634670216,0.384820061388055,2.8701871102428385,-3.1800003051758097,76.07655677053975,14.663327783229242,1.242683524427386,6,-0.8700027465820455,-1.6900024414062642,-4.572504043579116,-7.275005340576186,14.579994201660156,4,0.0972295922677422,-1.9066569010417045,111.8000030517578,-2.3461713397009203,110.30999755859376,-1.155327580459983,111.33000183105469,0.0972295922677422
5084,2013-07-01,114.7300033569336,115.0,112.72000122070312,113.02999877929688,866900.0,0.018735575909188062,1.035715137210023,1.3178320706398488,67.76929348881157,59.08849133191554,-2.775737790038349,-3.8057280627633077,-5.533512812337904,-9.565951598541574,14.342891161495178,2.3799972534179545,1.1734802671597748,3.5095039367675724,0.5503528542022025,6.468655019332942,2.0299283954848875,4.989079478050257,-5.206400909423849,95.1439431362863,33.846049648889505,1.4795755412826874,7,-2.5100021362304688,-3.3300018310546875,-6.622503280639648,-9.385005950927734,10.719993591308608,0,0.08567936820395894,-2.4370404697451478,112.62000274658205,-1.9066569010417045,111.8000030517578,-2.3461713397009203,110.30999755859376,0.08567936820395894
5085,2013-07-02,113.91000366210938,115.8499984741211,113.56999969482422,114.98999786376952,629500.0,-0.007147212331835573,-1.5909045589911872,-0.6352889961987682,66.03306994070516,59.45893458810371,-2.0419170571008607,-2.783474883341114,-4.345502335956851,-8.613278138191816,15.044839549652158,2.279998779296875,1.2488505180650407,2.470503997802737,-0.6077781744436379,5.548786170049112,0.9313629116795425,4.009645083925932,-4.167345312500018,69.73485159568713,7.891388148445884,1.539141086123188,7,-1.2650032043457031,-2.085002899169922,-5.590003967285156,-8.565006256103516,11.699996948242188,1,0.09999121256667243,1.035715137210023,114.7300033569336,-2.4370404697451478,112.62000274658205,-1.9066569010417045,111.8000030517578,0.09999121256667243
5086,2013-07-03,114.55999755859376,114.91000366210938,112.93000030517578,113.3000030517578,310200.0,0.005706205562177491,1.020404667927848,-1.1666678440487288,63.724625365140234,60.141363365860634,-2.7367172267757667,-3.0744397259741447,-4.67327453111362,-9.149901374134558,16.118604885162068,1.9800033569335938,1.2967402154495318,2.7924980163574418,-0.13705453240829968,5.722050565123183,1.327721741974571,4.2572742907403125,-4.450898801513702,73.12495529647416,13.259803585028422,1.464776274382868,7,-1.9149971008300923,-2.734996795654311,-6.1324977874756,-9.215000152587905,11.190002441406236,2,0.11810404214068448,-1.5909045589911872,113.91000366210938,1.035715137210023,114.7300033569336,-2.4370404697451478,112.62000274658205,0.11810404214068448
5087,2013-07-05,115.75,116.13999938964844,114.61000061035156,115.1999969482422,326500.0,0.010387591364931614,1.3007468765416519,0.43651226158036033,66.88155199421617,61.63233138171686,-3.5244944997549084,-3.9669226877758774,-5.512524345116702,-10.231715150194646,17.425943573646876,1.5800018310546733,1.2010799706906,3.6645004272460966,0.4542817536564172,6.874719100835776,2.059391090451257,5.269609764040936,-5.296447259897477,91.94215527405943,31.390874212614335,1.6051093367948412,7,-2.9599990844726562,-3.779998779296875,-7.097501754760742,-10.40500259399414,11.209999084472656,4,0.10419004370275387,1.020404667927848,114.55999755859376,-1.5909045589911872,113.91000366210938,1.035715137210023,114.7300033569336,0.10419004370275387
5088,2013-07-08,117.37999725341795,117.5199966430664,116.2300033569336,116.47000122070312,551000.0,0.014082049705554711,1.1680653950953679,1.654529060896119,69.89010878453416,63.0417181589103,-4.640775132116957,-5.368918868574127,-6.927108308901225,-11.729534562784252,17.936794838977388,1.7699966430664062,1.128936178967706,4.974997711181629,1.034890291741931,8.915105130621328,3.00494400146178,6.945051420901478,-6.471528781351765,97.08334326744998,37.067062750595404,1.9700537097198458,7,-3.8999977111816264,-4.719997406005845,-8.4249973297119,-12.034999847412095,10.16000366210939,0,0.09217924644745379,1.3007468765416519,115.75,1.020404667927848,114.55999755859376,-1.5909045589911872,113.91000366210938,0.09217924644745379
5089,2013-07-09,116.48999786376952,118.37000274658205,116.13999938964844,118.3499984741211,493700.0,-0.007582206598003016,1.3473606437571575,-2.0439656256550465,62.68657141311742,62.60318332621698,-3.259549588929147,-4.273515237927953,-5.837590067687344,-10.718216324214495,18.57475892157671,2.230003356933608,1.2807435998715988,3.815498352050767,-0.4708987264084925,8.101895430510027,1.6722998128211373,5.958696891280397,-4.92037657460331,65.44110222262071,9.864601269077255,2.143198539229631,7,-2.5849952697753764,-3.404994964599595,-6.862499237060533,-11.145000457763658,9.90000152587892,1,0.09193921607756916,1.1680653950953679,117.37999725341795,1.3007468765416519,115.75,1.020404667927848,114.55999755859376,0.09193921607756916
5090,2013-07-10,116.4800033569336,116.83000183105469,115.58000183105469,116.25,601200.0,-8.579712438150366e-05,1.6881711608981353,-0.12365767820372843,63.015756729376875,63.51918129200151,-2.729208020928084,-4.000817589565457,-5.664376601194874,-10.580619950393015,19.11497527556168,1.25,1.5202429452132264,3.5085037231445284,-0.973842781725466,7.990850228014523,1.2673304707095383,5.7496769755795185,-4.094336292877486,65.25737975294219,11.636430955539893,2.241173252434995,7,-1.7700004577636719,-3.395000457763672,-6.515005111694336,-11.135005950927734,6.6999969482421875,2,0.07700887133237422,1.3473606437571575,116.48999786376952,1.1680653950953679,117.37999725341795,1.3007468765416519,115.75,0.07700887133237422
5091,2013-07-11,117.4000015258789,117.9800033569336,116.63999938964844,117.68000030517578,609600.0,0.007898335700816661,2.0454466638923567,-1.2173682290111785,77.2802784539783,66.07812756112139,-2.8359556040957727,-4.57492223055695,-6.395172010658541,-11.360463179643475,19.870151035043133,1.5,1.7507011704263817,4.060001754760748,-0.611922183611739,8.731925693133235,1.7240397855745044,6.395963723946991,-4.296214179919687,74.202109851044,14.410745312873424,2.3359619691862448,7,-2.5649986267089844,-4.314998626708984,-7.492502212524414,-12.055004119873047,5.739997863769531,3,0.0699318481922071,1.6881711608981353,116.4800033569336,1.3473606437571575,116.48999786376952,1.1680653950953679,117.37999725341795,0.0699318481922071
5092,2013-07-12,116.9499969482422,118.01000213623048,116.62999725341795,117.62000274658205,648100.0,-0.0038330883457229348,-1.1068693398561007,2.3928882833787464,74.14909711647334,67.93670592070592,-1.7641153575121251,-3.8912510164567635,-5.761806104290002,-10.785069710218252,20.255785279781737,1.3800048828125284,1.8863049436799315,3.3349971771240376,-1.5126852220733724,8.182679576321448,0.9111559775253255,5.75883837672275,-3.214263754208247,49.10375152792958,-14.700746439308055,2.4238411995987064,7,-1.4049949645996236,-3.8449974060058736,-7.387496948242202,-11.604999542236342,5.0100021362304545,4,0.07524585961000363,2.0454466638923567,117.4000015258789,1.6881711608981353,116.4800033569336,1.3473606437571575,116.48999786376952,0.07524585961000363
5093,2013-07-15,116.2300033569336,117.47000122070312,115.91000366210938,117.2300033569336,778400.0,-0.006156422489068114,1.1081108946006413,1.4925243967706305,69.64288147128886,68.1448823632034,-0.5343878873559618,-2.954955745248043,-4.884636407404457,-9.93030620920051,20.171592726905963,1.55999755859375,2.269761829528079,2.3815032958984403,-2.499175669144094,7.262182260940975,-0.05883618662282686,4.8218427784197075,-1.938157816593872,23.297538085432663,-42.78869959984421,2.4403394825212654,7,-0.5800018310546875,-2.325000762939453,-6.422502517700195,-10.885005950927734,7.359992980957031,0,0.09231691833121647,-1.1068693398561007,116.9499969482422,2.0454466638923567,117.4000015258789,1.6881711608981353,116.4800033569336,0.09231691833121647
5094,2013-07-16,116.20999908447266,117.0,116.0,116.61000061035156,589200.0,-0.00017210936834877177,-1.4390252979651839,0.40000152587890625,69.15226872720248,68.49146000614752,-0.31555219013615954,-2.7399159655860927,-4.761186659951193,-9.764380464094629,20.040202276154854,1.0,2.5914482880520637,2.1484989166259822,-2.755095075055678,7.0520929083076425,-0.30329807921485497,4.6002959124668195,-1.4287746793838494,25.9258096419207,-42.27120045260258,2.451796995840832,7,-0.55999755859375,-2.3049964904785156,-6.402498245239258,-10.865001678466797,5.970001220703125,1,0.09749592909659133,1.1081108946006413,116.2300033569336,-1.1068693398561007,116.9499969482422,2.0454466638923567,117.4000015258789,0.09749592909659133
5095,2013-07-17,115.7699966430664,117.25,115.3000030517578,116.27999877929688,622200.0,-0.003786270070326836,-1.6896707760466485,1.2750004768353391,72.4506614549185,69.46101957167845,0.4649287758374072,-2.2017235751454507,-4.23296911023445,-9.20316515287415,19.45381733970148,1.9499969482422017,2.831693991978952,1.5744964599609403,-3.363666038695513,6.5126589586173935,-0.8945847893672862,4.043577709289167,-0.5581188369984176,17.34294280767478,-53.663496901065606,2.4690812493282253,7,0.7200050354003906,-1.8649940490722656,-5.762495040893555,-10.424999237060547,6.560005187988281,2,0.09173363612788932,-1.4390252979651839,116.20999908447266,1.1081108946006413,116.2300033569336,-1.1068693398561007,116.9499969482422,0.09173363612788932
5096,2013-07-18,117.02999877929688,118.3499984741211,115.01000213623048,116.26000213623048,586700.0,0.01088366738158597,-1.0428133129571608,-1.5097910153035758,71.91952614588085,70.02079447741897,-0.455788697749,-3.3150817864055,-5.404737407438631,-10.319026533127527,18.58489075286605,3.339996337890611,2.79898966066645,2.6334987640380803,-2.427223882966601,7.694221411042761,0.1031374405357326,5.163860087540428,1.3400039672851705,60.47900772077283,-8.103627885283814,2.5303613235023414,7,-0.3399963378906108,-3.1249961853027344,-7.022497177124023,-11.685001373291016,6.6300048828125,3,0.052550641630587425,-1.6896707760466485,115.7699966430664,-1.4390252979651839,116.20999908447266,1.1081108946006413,116.2300033569336,0.052550641630587425
5097,2013-07-19,118.41999816894531,118.4499969482422,116.30999755859376,118.16999816894531,706400.0,0.011877291328266981,12.806556408740612,0.3246767401535854,73.19999584960686,70.38855970687149,-1.5949448598596376,-4.328435995733457,-6.645655358996493,-11.561885632184215,19.441765725510106,2.1399993896484375,2.8975973797547994,3.643498229980466,-1.4278043979108475,8.71480085787178,1.1078469160348163,6.1791495439261155,-3.4099960327148295,99.12794114711627,30.192283068565786,2.5356513139456567,7,-1.6899986267089702,-4.474998474121094,-8.412496566772461,-13.075000762939453,5.520004272460923,4,0.0398581429968381,-1.0428133129571608,117.02999877929688,-1.6896707760466485,115.7699966430664,-1.4390252979651839,116.20999908447266,0.0398581429968381
5098,2013-07-22,119.61000061035156,120.3499984741211,118.11000061035156,120.25,908200.0,0.010048998985023871,4.333351498637602,-2.55999755859375,71.07081043580472,71.32014182050342,-2.7215561357360087,-5.101072474063642,-7.68933984521766,-12.604158048328372,20.839761909506112,2.2399978637695312,3.049984815432026,4.402500534057623,-0.777845573860489,9.582846641975735,1.8123274800985598,6.992673588016686,-4.5999984741210795,86.14235259828206,19.674129189468317,2.590173053959057,7,-1.9300003051757812,-4.715000152587891,-9.52750015258789,-14.265003204345703,2.4099960327148438,0,0.019647173832701315,12.806556408740612,118.41999816894531,-1.0428133129571608,117.02999877929688,-1.6896707760466485,115.7699966430664,0.019647173832701315
5099,2013-07-23,118.54000091552734,120.3000030517578,118.41999816894531,120.1500015258789,822200.0,-0.00894573772564311,-1.0324310057570656,2.515628352764466,69.56889062873856,72.04826780932139,-1.486504594603943,-3.6370964350984565,-6.4869522151528685,-11.383805666080434,22.446507353116324,1.8800048828124858,3.040093636859581,2.964000701904297,-2.0530067035867603,7.981008107395354,0.4554969991587683,5.4725044046498255,-3.316398925781243,66.10489138820778,0.047814212509592835,2.5085037027455295,7,-0.8600006103515625,-3.645000457763672,-8.292499542236328,-13.195003509521484,3.4300003051757812,1,0.04260161450447386,4.333351498637602,119.61000061035156,12.806556408740612,118.41999816894531,-1.0428133129571608,117.02999877929688,0.04260161450447386
5100,2013-07-24,117.83000183105469,119.9800033569336,117.08999633789062,118.9499969482422,595500.0,-0.005989531626363065,-1.2230771036538846,0.6956488773895249,63.75106997611723,70.54502242289237,-0.6312527004686359,-2.545684050803544,-5.632355185365597,-10.539308856721476,23.76919487740001,2.8900070190429688,2.815311649700078,1.9290016174316378,-2.7613860162783794,6.619389251141655,-0.4161921994233637,4.274195434286639,-2.401343981933593,52.809019264948645,-11.843687086992773,2.3451938168550077,7,-0.15000152587890625,-2.9350013732910156,-7.560001373291016,-12.485004425048828,5.239997863769531,2,0.036917579619137664,-1.0324310057570656,118.54000091552734,4.333351498637602,119.61000061035156,12.806556408740612,118.41999816894531,0.036917579619137664
5101,2013-07-25,122.62999725341795,124.27999877929688,120.8000030517578,124.02999877929688,1866200.0,0.04073661501970882,2.663150455554812,1.2500068119890977,72.193550451242,70.32773946008888,-5.153277365603984,-6.719904765995793,-10.301207874234947,-15.191336810639498,26.033219485894588,6.4499969482421875,2.9043250557877514,6.112997055053697,1.2804382344857146,10.945555875621679,3.6967176447697057,8.529276465337688,-7.004485779296857,79.2973491447802,17.34902372141009,2.416279410283994,7,-2.9849967956542827,-5.769996643066392,-12.149997711181626,-17.174999237060533,0.08000183105470171,3,-0.0024463461557723276,-1.2230771036538846,117.83000183105469,-1.0324310057570656,118.54000091552734,4.333351498637602,119.61000061035156,-0.0024463461557723276
5102,2013-07-26,123.05999755859376,123.9499969482422,122.18000030517578,122.8000030517578,706100.0,0.0035064854832149717,-1.3599955240885606,-0.18571015961767717,69.86014728470839,70.3518801060244,-5.169004719664343,-6.601546766500192,-10.594621570366613,-15.484695469763622,28.368029134340954,1.7699966430664205,3.0233961105401193,5.9799976348877095,0.8470063833881198,11.1129888863873,3.4135020091379147,8.546493260637504,-6.915216846162124,83.0319776572357,24.473460524643045,2.5664956257497917,7,-3.4149971008300923,-6.199996948242202,-11.627498626708999,-17.145000457763686,-0.1100006103515625,4,0.004875720099294822,2.663150455554812,122.62999725341795,-1.2230771036538846,117.83000183105469,-1.0324310057570656,118.54000091552734,0.004875720099294822
5103,2013-07-29,123.56999969482422,123.69000244140624,122.63999938964844,123.38999938964844,378800.0,0.004144337285457933,3.999945505077381,0.6923234931626686,75.4310444050552,71.04952184800803,-5.06050024601285,-6.586852219786877,-10.918997306802623,-15.835660275220619,30.059220639521307,1.0500030517577983,2.912360907035719,5.942499923706052,0.4867545851960813,11.398245262216022,3.2146272544510737,8.67037259296103,-6.937105898380665,90.12518993896487,31.09732322225325,2.7278726692549835,7,-3.924999237060547,-6.709999084472656,-12.125,-17.65500259399414,0.23000335693357954,0,0.0029942765031625296,-1.3599955240885606,123.05999755859376,2.663150455554812,122.62999725341795,-1.2230771036538846,117.83000183105469,0.0029942765031625296
5104,2013-07-30,124.55999755859376,124.72000122070312,123.2300033569336,123.2300033569336,576200.0,0.008011636046083126,-1.2406080596586835,7.388844148688249,77.11407172551799,71.56767854474131,-5.298705947248337,-7.170275844331002,-11.715774727054779,-16.67425847750387,31.315563308293235,1.4899978637695312,2.9157809304498414,6.440998077392592,0.35015771541667107,12.531838439368514,3.3955778964046317,9.486418258380553,-7.468277463179007,97.90296776257918,38.0246511091146,3.045420180987957,7,-4.694995880126967,-7.479995727539077,-13.114997863769545,-18.645000457763686,-1.0599975585937642,1,-0.02039178681207443,3.999945505077381,123.56999969482422,-1.3599955240885606,123.05999755859376,2.663150455554812,122.62999725341795,-0.02039178681207443
5105,2013-07-31,125.3000030517578,126.13999938964844,124.55999755859376,124.97000122070312,740700.0,0.005940956227266536,-1.7478073958098803,0.24812275921409824,76.83422817991882,72.1137565485233,-5.078807846401787,-7.392222360189791,-12.248687760836717,-17.26213365679193,32.41270278459265,1.5800018310546733,3.07902123756827,6.6115036010742045,0.06480238809659511,13.158204814051814,3.3381529945854,9.88485420756301,-7.598020466319966,84.26972071253428,25.120837611432506,3.2733506064888025,7,-4.0750045776367045,-7.5100021362304545,-13.85500335693358,-19.38500595092772,-2.9500045776367045,2,-0.026576231045095433,-1.2406080596586835,124.55999755859376,3.999945505077381,123.56999969482422,-1.3599955240885606,123.05999755859376,-0.026576231045095433
5106,2013-08-01,128.08999633789062,128.24000549316406,126.08999633789062,126.2300033569336,763900.0,0.022266506130733,-1.0093477602096295,5.636311092615955,82.64947533370773,73.1636987134234,-6.8559279397168496,-9.609282845964472,-14.836807973804255,-19.875841735170894,34.14361378595205,2.940002441406264,3.3699974201008445,8.724996948242193,1.2448867300027615,16.205107166481625,4.98494183912247,12.465052057361916,-9.544212072031726,97.52460351732412,35.572306297971124,3.740055109119717,8,-5.424995422363281,-9.249992370605469,-16.644996643066406,-22.174999237060547,-4.329994201660142,3,-0.03919116860479943,-1.7478073958098803,125.3000030517578,-1.2406080596586835,124.55999755859376,3.999945505077381,123.56999969482422,-0.03919116860479943
5107,2013-08-02,127.80999755859376,128.00999450683594,126.66999816894531,127.4499969482422,625700.0,-0.0021859535272235053,2.526331640131037,0.19354944563625698,84.83752192532474,74.69333332337006,-5.703686803281201,-8.83228988499279,-14.300834927159158,-19.412530366292287,35.46509502236751,1.4199981689453125,3.7112225063131348,7.841998291015642,-0.32403957574452136,16.00803615777582,3.7589793576355532,11.92501722439573,-8.100906745458246,92.32129525179724,24.426901959899908,4.083018933380086,8,-5.1449966430664205,-8.164993286132827,-16.469997406005874,-21.895000457763686,-2.470001220703139,4,-0.03990296981097308,-1.0093477602096295,128.08999633789062,-1.7478073958098803,125.3000030517578,-1.2406080596586835,124.55999755859376,-0.03990296981097308
5108,2013-08-05,128.19999694824222,128.44999694824222,127.1999969482422,127.5,577400.0,0.0030513997112757707,1.0833386315374285,1.9444326707074922,85.2854601863657,76.43961882977308,-5.30492408903865,-8.822451341733554,-14.414412260558123,-19.62195419214251,36.38539356219817,1.2500000000000142,4.044024083567891,7.690997695922874,-1.1581978109648219,16.54019320281057,3.266399942479026,12.115595449366722,-7.4671963735032705,95.21072208946283,21.098474577158527,4.424597753443852,8,-5.4300003051757955,-8.324996948242216,-16.859996795654325,-22.284999847412138,-1.979995727539091,0,-0.0409516390403627,2.526331640131037,127.80999755859376,-1.0093477602096295,128.08999633789062,-1.7478073958098803,125.3000030517578,-0.0409516390403627
5109,2013-08-06,127.1999969482422,128.28999328613278,126.4000015258789,127.61000061035156,730300.0,-0.007800312198164461,1.1355971654684067,-0.5857220708446426,82.56411192737686,78.5299568243575,-3.2936850414441636,-7.356096124413014,-13.160352230355087,-18.43258657306582,36.86567669012793,1.8899917602538778,4.267589043349034,6.155497741699236,-2.9618208195772837,15.272816302975741,1.5968384610609831,10.714157022337488,-5.386788881212794,67.86631886559294,-12.872213998135365,4.558659280638255,8,-2.5749969482422017,-6.614997863769531,-15.859996795654311,-21.284999847412124,-1.4499969482422017,1,-0.026729512406103773,1.0833386315374285,128.19999694824222,2.526331640131037,127.80999755859376,-1.0093477602096295,128.08999633789062,-0.026729512406103773
5110,2013-08-07,125.4499969482422,127.1999969482422,124.8499984741211,127.1500015258789,550000.0,-0.013757861965296048,1.6111160561015982,4.146315593598918,73.33703243508882,78.65701037811823,-0.3901461147664236,-5.164412813667255,-11.171711633666533,-16.505624113924014,37.38574197789923,2.349998474121108,4.459532121943795,3.956998062133806,-5.097188094342997,13.011184218610609,-0.5700950161045881,8.4840911403722,-2.707638437843002,16.66663134538098,-63.8819888030055,4.5270930782384,8,-0.13499832153320312,-4.759998321533203,-13.639995574951186,-18.944995880126967,0.3800048828124858,2,-0.015544017502421514,1.1355971654684067,127.1999969482422,1.0833386315374285,128.19999694824222,2.526331640131037,127.80999755859376,-0.015544017502421514
5111,2013-08-08,125.61000061035156,126.1999969482422,123.58000183105469,125.91000366210938,894900.0,0.0012754377521058125,4.954604567286691,0.17647190819619307,71.38609008223952,78.82655957784392,-0.09273435333861357,-4.930601764814924,-11.07597906549708,-16.495518610435113,37.27383668528843,2.619995117187514,4.796955579356563,3.7065017700195284,-5.310718417807891,12.723721957846934,-0.8021083238941742,8.215111863933231,-2.0685727186543375,41.68379496177442,-35.00628284544931,4.508610093913703,8,-0.06500244140623579,-4.920001983642564,-13.375,-18.5,-0.43000030517578125,3,-0.025953364544142876,1.6111160561015982,125.4499969482422,1.1355971654684067,127.1999969482422,1.0833386315374285,128.19999694824222,-0.025953364544142876
5112,2013-08-09,125.75,126.0500030517578,122.05999755859376,122.05999755859376,342100.0,0.0011145560780843056,-1.162603172502772,-12.299883017140484,69.47970028474691,78.16529912003189,0.21117868900714143,-4.614090788970572,-10.93883572654049,-16.445144218189967,36.85496268642692,3.990005493164034,5.338269921332838,3.406501007080081,-5.45037407556751,12.263376089727657,-1.0219365342437072,7.834938548403869,2.699996948242216,57.74652259566558,-17.01475833044364,4.42843754132379,8,-0.49500274658200283,-4.220001220703111,-13.514999389648438,-18.424999237060547,-0.37000274658204546,4,-0.015825032713872922,4.954604567286691,125.61000061035156,1.6111160561015982,125.4499969482422,1.1355971654684067,127.1999969482422,-0.015825032713872922
5113,2013-08-12,126.95999908447266,127.23999786376952,125.06999969482422,125.27999877929688,669800.0,0.009622259121054855,-1.0666664244634763,0.45528433432026244,76.47799182742783,78.09462357579963,-0.5223048829120245,-5.248080698588041,-11.815488696378509,-17.459632804471596,37.06411263779159,2.1699981689452983,5.373949461333012,4.080000305175787,-4.513641480030969,12.673642090382529,-0.21682058742759125,8.376821197779165,1.362197875976591,78.65176382415427,2.680028293972555,4.296820892603374,8,-1.705001831054659,-5.2299995422363,-14.579998016357422,-19.040000915527344,-0.01000213623045454,0,-0.012759946111090992,-1.162603172502772,125.75,4.954604567286691,125.61000061035156,1.6111160561015982,125.4499969482422,-0.012759946111090992
5114,2013-08-13,127.54000091552734,127.75,126.33999633789062,127.36000061035156,435000.0,0.004568382445157226,3.7000241598107904,0.10714301933233727,80.7863067578453,78.53374341779148,-0.7097802594758207,-5.202479636713974,-12.091085912093888,-17.82727022721906,37.344324421466,1.410003662109375,5.492009396625491,4.093502044677734,-4.134805996344596,12.32181008570008,-0.020651975833430924,8.2076560651889,0.6569520568847906,96.30933226065969,16.68857605552276,4.1141540205111715,8,-2.2850036621093466,-5.810001373290987,-14.470001220703125,-18.325000762939453,-0.9000015258789062,1,-0.010349691746501466,-1.0666664244634763,126.95999908447266,-1.162603172502772,125.75,4.954604567286691,125.61000061035156,-0.010349691746501466
5115,2013-08-14,126.38999938964844,127.70999908447266,126.18000030517578,127.47000122070312,451700.0,-0.009016790948908504,-1.0399983723958333,-6.0,65.51155645278561,76.62953020880013,0.6829127490169213,-3.389859898492972,-10.623134475508436,-16.477259520971728,38.104360781001475,1.529998779296875,5.481115005901785,2.4125003814697266,-5.06652697887057,9.891527741810023,-1.3270132987004217,6.152014061639875,1.6842144744873337,76.09841780638234,-3.4160531498857125,3.7395136801701514,8,-1.1350021362304403,-4.659999847412081,-12.894996643066406,-15.209999084472656,-0.6500015258789205,2,-0.005063686943105217,3.7000241598107904,127.54000091552734,-1.0666664244634763,126.95999908447266,-1.162603172502772,125.75,-0.005063686943105217
5116,2013-08-15,123.18000030517578,126.13999938964844,123.12000274658205,125.66000366210938,434100.0,-0.025397571801361707,-1.323075704178871,2.296295511380494,50.40269373923752,72.80343818812378,3.4902181598844777,0.32096145056711123,-7.076606531823671,-13.085004407045375,37.91785070944182,3.269996643066392,5.264972644267459,-1.1049987792968778,-7.851107326677948,5.641109768084178,-4.478053052987406,2.26805549439365,4.773929232849156,19.68369536068631,-56.93266708273008,3.3730542736905296,8,2.074996948242216,-1.4500007629394247,-9.28249740600586,-11.325000762939453,1.6599960327148438,3,0.021513245001733905,-1.0399983723958333,126.38999938964844,3.7000241598107904,127.54000091552734,-1.0666664244634763,126.95999908447266,0.021513245001733905
5117,2013-08-16,123.13999938964844,124.11000061035156,122.8000030517578,122.83000183105469,578300.0,-0.0003247354718967088,-6.081161332892967,-0.12499884636327559,48.51004748412393,68.71728122120803,3.1269474513072026,0.7722999608993746,-6.738413765804154,-12.865281137186628,37.63202147059469,1.3099975585937642,4.997459585348736,-1.3809997558593778,-7.570486181587853,4.808486669869097,-4.475742968723608,1.7137434570048526,4.696051508787875,6.868617121296926,-65.2283498499678,3.0947432128642376,8,2.0349960327148438,-1.409999847412081,-9.179996490478516,-11.049999237060533,0.9599990844726562,4,0.016566517180759632,-1.323075704178871,123.18000030517578,-1.0399983723958333,126.38999938964844,3.7000241598107904,127.54000091552734,0.016566517180759632
5118,2013-08-19,121.95999908447266,123.86000061035156,121.94000244140624,122.9000015258789,699000.0,-0.009582591448956679,-2.918380692876521,-3.032289820830872,41.1080780243733,64.1110552319854,3.7199074083607826,2.252890041375025,-5.319365871352204,-11.497183198597838,36.56151206202123,1.9199981689453267,4.261524108355147,-2.678499984741208,-8.556845000254782,3.199845030772366,-5.617672492497988,0.26067252301557176,5.760530747166811,0.34417644525242097,-65.65931548816,2.9391725077567834,8,2.8850021362304688,-0.2299995422362997,-7.634998321533203,-9.869998931884751,3.0699996948242188,0,0.028041966174306987,-6.081161332892967,123.13999938964844,-1.323075704178871,123.18000030517578,-1.0399983723958333,126.38999938964844,0.028041966174306987
5119,2013-08-20,123.58999633789062,123.69000244140624,122.26000213623048,122.26000213623048,563700.0,0.013365015297261529,-1.1503857736985548,-1.4148837737809081,44.487403870086816,60.905540946985184,1.703076353640995,1.075779885604021,-6.689992372545959,-12.92274508264562,35.433150994802254,1.7300033569335795,3.5088330073391063,-1.3010025024414062,-6.467056094181942,3.865051089299129,-3.884029298311674,1.2820242934288615,3.8993123981395144,28.5960980318268,-33.647024600674996,2.583026795870267,8,1.2550048828125,-1.8599967956542685,-8.812494277954102,-11.009994506835938,2.2700042724609375,1,0.027186671331921097,-2.918380692876521,121.95999908447266,-6.081161332892967,123.13999938964844,-1.323075704178871,123.18000030517578,0.027186671331921097
5120,2013-08-21,122.18000030517578,123.63999938964844,121.56999969482422,123.08000183105469,347000.0,-0.011408658261142457,1.0495080543123148,-0.6766958267603687,29.08705880574304,56.20564858293002,2.90604514949095,2.9812253124006816,-5.013609044543841,-11.318588641415872,35.31693062515774,2.0699996948242188,2.612562526046389,-2.9284984588623075,-7.116557451355021,1.259560533630406,-5.022527955108657,-0.8344689626159578,5.087336179069396,13.347935472346364,-42.59686392335847,2.094029496246355,8,2.479999542236328,-0.4500007629394247,-7.402498245239258,-9.599998474121094,4.5199966430664205,2,0.03650351181316647,-1.1503857736985548,123.58999633789062,-2.918380692876521,121.95999908447266,-6.081161332892967,123.13999938964844,0.03650351181316647
5121,2013-08-22,122.33000183105469,123.62000274658205,121.51000213623048,122.58000183105469,431000.0,0.001227709326438342,-1.232805599735225,0.27777730682829654,30.428586687360465,51.866635960998195,2.505306418999808,2.9593225282668953,-4.87354650670909,-11.29841116713581,33.8348809525174,2.1100006103515625,1.7712690952598535,-2.7634971618652315,-6.990896678492959,1.4639023547624959,-4.877196920179088,-0.6497974035513749,4.5954944458252385,31.53846831011709,-18.986826992058177,2.113699758313861,8,2.299999237060547,-0.600002288818331,-7.132499694824219,-9.244998931884766,5.2599945068359375,3,0.027875386100494337,1.0495080543123148,122.18000030517578,-1.1503857736985548,123.58999633789062,-2.918380692876521,121.95999908447266,0.027875386100494337
5122,2013-08-23,123.66000366210938,123.6999969482422,122.0,123.0,334200.0,0.010872245656396773,3.5946469811941872,-2.6400146484375,34.80591517993919,47.236405222388356,0.9472776204435718,1.7671806984459124,-5.937826832866762,-12.434402075051452,32.25819281473611,1.6999969482422017,1.2379931180234252,-1.4634956359863338,-5.638322127469763,2.71133085549711,-3.5509088817280485,0.6239176097553809,2.8322530835185944,91.48948603819889,44.69091317369965,2.087413245741721,8,0.9699974060058594,-1.2800064086913778,-8.36250114440918,-10.575000762939453,3.9399948120117188,4,0.009542233873819805,-1.232805599735225,122.33000183105469,1.0495080543123148,122.18000030517578,-1.1503857736985548,123.58999633789062,0.009542233873819805
5123,2013-08-26,123.94000244140624,124.4800033569336,123.27999877929688,123.33999633789062,393800.0,0.002264263068129324,-2.3333403975755522,0.9090951125907215,38.53729174759249,42.54207022124914,0.216621869218784,1.598266843381154,-5.946918086178826,-12.521422480685189,30.473480332751624,1.2000045776367188,0.747659956221554,-1.2019969940185717,-5.351037359979344,2.9470433719422147,-3.276517176998965,0.8725231889618215,2.1536739354699392,81.81815846528441,36.12780538899794,2.0745201829803923,8,0.6699981689453267,-1.1700057983398153,-8.602502822875962,-10.815002441406236,3.1699981689453267,0,0.0012909151973794497,3.5946469811941872,123.66000366210938,-1.232805599735225,122.33000183105469,1.0495080543123148,122.18000030517578,0.0012909151973794497
5124,2013-08-27,122.0199966430664,123.41000366210938,121.91000366210938,122.83000183105469,444600.0,-0.015491413268670318,-1.9126463856358749,-1.3499949137887508,38.0820061427464,39.494342409022565,1.4206694177216974,3.497546377868204,-3.7853026402054155,-10.406147649418244,28.52510567356954,2.029998779296861,0.23423071443163224,-2.9950027465820312,-7.368478801659165,1.3784733084951029,-5.181740774120598,-0.8082647190434642,3.7069857945581077,17.17152515900948,-30.86039230919452,2.1867380275385653,8,1.8050041198730469,0.7500000000000142,-5.73249626159668,-7.944995880126953,3.5900039672851562,1,0.02466810538468822,-2.3333403975755522,123.94000244140624,3.5946469811941872,123.66000366210938,-1.232805599735225,122.33000183105469,0.02466810538468822
5125,2013-08-28,121.97000122070312,122.62000274658205,121.41000366210938,121.79000091552734,479500.0,-0.0004097313861557428,-1.5744803460842625,-0.22222117567274816,37.254903008375216,38.033476772260094,0.8691539649261415,3.462815379073092,-3.526048264218474,-10.172923262927554,26.19876389980406,1.2099990844726705,-0.5578601545317383,-2.878498077392578,-7.455120182057357,1.6981240272722005,-5.166809129724967,-0.5901870250601888,3.419622792809861,18.24096463390086,-29.330143219101977,2.2883110523323897,8,0.9750022888183594,0.7999954223632955,-5.682500839233398,-7.895000457763672,5.069999694824219,2,0.03189308314107109,-1.9126463856358749,122.0199966430664,-2.3333403975755522,123.94000244140624,3.5946469811941872,123.66000366210938,0.03189308314107109
5126,2013-08-29,123.06999969482422,123.52999877929688,121.44000244140624,121.72000122070312,428600.0,0.009018598533344857,-1.188482386447593,7.499978807273344,41.20734684764286,37.22206559042886,-0.27724421153766343,2.073771616766237,-4.397112393266866,-11.05189683623179,23.12473078406714,2.089996337890639,-1.508304597976874,-1.5274997711181584,-5.901747891467949,2.846748349231632,-3.7146238312930535,0.6596242890567368,1.9216622835484003,54.07153738527949,7.465855362081875,2.1871240601748934,8,-0.12499618530273438,1.5550003051757812,-6.782499313354492,-8.994998931884766,3.809997558593736,3,0.029495386872668172,-1.5744803460842625,121.97000122070312,-1.9126463856358749,122.0199966430664,-2.3333403975755522,123.94000244140624,0.029495386872668172
5127,2013-08-30,122.70999908447266,123.88999938964844,121.5,123.4000015258789,677000.0,-0.0029251695071443873,1.8622778564575815,-0.5111134972618919,35.23279992959111,36.569256913230845,0.01714985137878955,2.1419201034397446,-3.737039420213307,-10.493713555745828,19.818292575452052,2.3899993896484375,-2.06971487127673,-1.632500457763669,-5.808339129538524,2.5433382140112,-3.7204197936511036,0.4554188781237656,1.9234970622736398,42.345131973627645,-0.19838790249484362,2.0879193358874337,8,0.23500442504882812,2.220001220703139,-4.457498550415039,-6.6699981689453125,2.279998779296861,4,0.039768537933559944,-1.188482386447593,123.06999969482422,-1.5744803460842625,121.97000122070312,-1.9126463856358749,122.0199966430664,0.039768537933559944
5128,2013-09-03,122.9499969482422,124.73999786376952,122.25,123.97000122070312,455600.0,0.0019558134264539007,-1.0578510312300873,1.478261831048188,33.66546098663041,35.36681881506901,-0.07559860449440237,1.5688759102540786,-3.6734696706117376,-10.540264463859614,16.26926379100155,2.489997863769517,-2.186244238877279,-1.1300025939941207,-4.927768922196108,2.667763734207867,-3.0288857580951145,0.768880570106873,-1.5399932861328267,46.24612515436439,10.069725284243674,1.8988831641009933,9,0.12500381469725141,1.9800033569335938,-4.6974964141845845,-6.909996032714858,0.05000305175779829,1,0.03782026548432027,1.8622778564575815,122.70999908447266,-1.188482386447593,123.06999969482422,-1.5744803460842625,121.97000122070312,0.03782026548432027
5129,2013-09-04,123.8000030517578,124.33999633789062,121.61000061035156,122.9000015258789,562200.0,0.006913429236386381,1.7575880179253316,-0.8823507412449308,40.58183149857946,36.644015780939725,-0.9975897135601315,0.475468047247702,-4.20957494462688,-11.176025492749872,13.05249998776217,2.7299957275390625,-2.250017599391697,-0.10999679565431109,-3.6126395405905356,3.3926459492819134,-1.8613181681224233,1.6413245768138012,-2.323399505615214,71.77187841519088,38.96632803373983,1.7513213724681087,9,-0.7250022888183452,1.1299972534179972,-5.547502517700181,-7.7600021362304545,2.1399993896484375,2,0.026736651672051526,-1.0578510312300873,122.9499969482422,1.8622778564575815,122.70999908447266,-1.188482386447593,123.06999969482422,0.026736651672051526
5130,2013-09-05,123.5,124.4800033569336,123.0500030517578,123.66999816894531,323700.0,-0.002423287918921768,-1.6729175876673401,-0.18888653414148562,51.476012812310636,38.982618683711976,-0.5483148860867573,0.655499590780181,-3.59784335536537,-10.611050268325457,10.68150888667406,1.4300003051757955,-2.0926048423583268,-0.3125,-3.742454391073565,3.117454391073565,-2.0274771955367896,1.4024771955367896,-1.9581285675048719,62.42425503482983,26.80392582294064,1.7149771955367852,9,-0.4249992370605469,1.4300003051757955,-5.027498245239258,-7.239997863769531,4.690002441406222,3,0.017085025185032965,1.7575880179253316,123.8000030517578,-1.0578510312300873,122.9499969482422,1.8622778564575815,122.70999908447266,0.017085025185032965
5131,2013-09-06,122.3499984741211,124.3000030517578,122.05999755859376,124.3000030517578,430300.0,-0.009311753245983101,1.2974361382051838,11.470738712862316,46.694558104999565,40.30357900871867,0.6758995168482045,1.6324436745882736,-2.1101664257767254,-9.200073722720418,9.133809017843713,2.240005493164034,-2.1370070499181395,-1.2995014190673828,-4.679265048783947,2.080262210649181,-2.9893832339256647,0.3903803957908991,-0.7441645130004844,26.234538103434996,-12.484735458475061,1.689881814858279,9,0.7250022888183594,2.5800018310547017,-2.842498779296875,-5.379997253417969,6.760002136230469,4,0.03833267265956075,-1.6729175876673401,123.5,1.7575880179253316,123.8000030517578,-1.0578510312300873,122.9499969482422,0.03833267265956075
5132,2013-09-09,123.76000213623048,124.04000091552734,122.36000061035156,122.36000061035156,370400.0,0.011524345563499239,-1.399997820175367,-0.7179478150639232,57.38917027569791,42.398232178508174,-0.8028565902095295,0.06926134251047245,-3.2071828626292387,-10.317177161209031,8.336026658942666,1.69000244140625,-1.7751986487436398,0.2100021362304858,-3.023389952182228,3.4433942246431997,-1.4066939079758782,1.8266981804368498,-2.091484897056901,68.69020487258001,24.079193008321923,1.616696044206357,9,-0.6850013732910298,1.1699981689453125,-3.007499694824233,-5.7399978637695455,5.319999694824233,0,0.02521004414457817,1.2974361382051838,122.3499984741211,-1.6729175876673401,123.5,1.7575880179253316,123.8000030517578,0.02521004414457817
5133,2013-09-10,125.33999633789062,126.3000030517578,124.0500030517578,124.62000274658205,581500.0,0.012766598047735611,-1.4193639686126795,0.5142805761276351,57.213517294125964,44.523955639772566,-2.417615456812669,-1.726859212720015,-4.475812135259545,-11.594824355170545,7.135723981583833,2.5400009155273153,-1.3895051254737751,1.8709964752197266,-1.0707247744573465,4.8127177248968,0.40013585038119004,3.341857100058263,-3.6100494862251225,79.53078434689839,31.53517664521482,1.470860624838539,9,-1.4849929809570312,-0.40999603271482954,-4.184993743896484,-7.3199920654296875,6.830001831054659,1,-0.002792392566995039,-1.399997820175367,123.76000213623048,1.2974361382051838,122.3499984741211,-1.6729175876673401,123.5,-0.002792392566995039
5134,2013-09-11,126.22000122070312,126.70999908447266,125.33000183105469,125.58999633789062,509500.0,0.007020942305121736,-1.40000796114959,0.8750145701539841,67.41377643401215,47.87494157595445,-2.9493523780029705,-2.857322000072756,-5.095828718278028,-12.172598543838177,5.7669649677632595,1.3799972534179688,-1.1201659511858395,2.8170013427734375,0.22093032289792802,5.413072362648947,1.5189658328356899,4.115036852711185,-4.307252121033926,89.46241498970438,35.552203448901174,1.2980355099377539,9,-2.145000457763672,-1.3700027465820455,-4.897502899169922,-8.095001220703125,8.970001220703097,2,-0.025511021942336676,-1.4193639686126795,125.33999633789062,-1.399997820175367,123.76000213623048,1.2974361382051838,122.3499984741211,-0.025511021942336676
5135,2013-09-12,125.75,126.29000091552734,125.0199966430664,125.58000183105469,490800.0,-0.003723666741860532,1.0320068359375,0.26983627204030225,64.34561374313554,50.445860119898086,-2.1085020223091817,-2.5694640882092017,-4.339505172029206,-11.401947459162216,4.351244704571585,1.2700042724609375,-0.9510584506542017,2.37900009155274,-0.07387324159331854,4.831873424698799,1.1525634249797179,3.6054367581257623,-3.5494159012425968,79.35486517305588,21.680585397292305,1.2264366665730269,9,-1.6450004577636719,-1.1699981689453125,-3.145000457763672,-7.625,8.179992675781222,3,0.0015109538083994956,-1.40000796114959,126.22000122070312,-1.4193639686126795,125.33999633789062,-1.399997820175367,123.76000213623048,0.0015109538083994956
5136,2013-09-13,125.83000183105469,126.02999877929688,124.54000091552734,125.55999755859376,443200.0,0.0006361974636555079,3.4477669726024276,1.5882775334349761,60.16867590487227,53.21651300604043,-1.9621684163609245,-2.572656563648792,-4.147306155120134,-11.207959864039722,4.297607195713014,1.4899978637695312,-0.6071445368097699,2.3265018463134766,-0.358265133588219,5.011268826215172,0.9841183563626288,3.6688853362643243,-3.3588528331543728,79.77017098619167,25.283834084704083,1.342383489950848,9,-1.6700019836425781,-1.25,-2.827503204345689,-7.7050018310546875,8.880004882812528,4,0.018755468298571554,1.0320068359375,125.75,-1.40000796114959,126.22000122070312,-1.4193639686126795,125.33999633789062,0.018755468298571554
5137,2013-09-16,125.18000030517578,127.25,124.86000061035156,127.04000091552734,455100.0,-0.005165711804976603,1.096491815127625,-6.888782141848342,55.615924126335486,55.65545335489655,-1.0336505779464176,-1.8572070988088143,-3.2654078687875057,-10.280975257196985,4.595522999768398,2.3899993896484375,-0.23229544713751693,1.574500274658206,-1.2054397361590077,4.35444028547542,0.18453026924959204,2.96447028006682,-2.4545203020811215,35.31244784588637,-15.06736101675962,1.3899700054086104,9,-0.75,-0.5999984741210938,-2.0625019073486186,-7.055000305175781,8.590003967285156,0,0.03139479386159816,3.4477669726024276,125.83000183105469,1.0320068359375,125.75,-1.40000796114959,126.22000122070312,0.03139479386159816
5138,2013-09-17,125.37999725341795,126.01000213623048,124.38999938964844,124.38999938964844,515800.0,0.001597674930137405,-2.272739883323986,-0.5322567413471954,68.02574018166459,58.704776541906014,-0.9529114746275695,-1.8844668789152053,-3.278950588561642,-10.280009492423105,5.016568620345596,1.6200027465820455,0.03089062114267449,1.603497314453108,-1.1709979306659335,4.377992559572149,0.21624969189359433,2.9907449370126216,-2.2925556505708613,34.61530253477193,-19.140391915306928,1.3872476225595205,9,-0.7249984741210795,-0.799995422363267,-1.9874992370605042,-7.2549972534179545,8.930000305175824,1,0.029510325878842725,1.096491815127625,125.18000030517578,3.4477669726024276,125.83000183105469,1.0320068359375,125.75,0.029510325878842725
5139,2013-09-18,126.9499969482422,127.1500015258789,124.83999633789062,125.27999877929688,608600.0,0.01252193116299849,1.2318811735220403,1.686870477262082,72.97043542400114,61.093045720982744,-2.2675520866024073,-3.362219904048928,-4.611716508911982,-11.642826688384346,5.6505030299737715,2.3100051879882812,0.48355244120430996,3.00549697875978,-0.10768324762388204,6.118677205143442,1.448906865567949,4.562087091951611,-3.5295506736228788,89.51038504425631,29.97090209189544,1.5565901131918285,9,-2.2949981689453267,-2.369995117187514,-3.457498550415025,-8.824996948242202,-1.8699951171875142,2,0.04111856121454882,-2.272739883323986,125.37999725341795,1.096491815127625,125.18000030517578,3.4477669726024276,125.83000183105469,0.04111856121454882
5140,2013-09-19,126.63999938964844,127.5,126.0999984741211,127.08000183105469,697100.0,-0.002441887089766115,1.1875044703526214,-0.2634748046964206,67.76117363496613,63.43378077986791,-1.6375062025874314,-2.846921562110296,-4.0628739259193765,-11.145304829862454,6.066260662797256,1.4000015258789062,0.9669996113085233,2.472499465942377,-0.7456778964901218,5.690676828374876,0.8634107847261276,4.081588147158627,-2.9131888169986553,72.34725268255346,11.615607326582378,1.6090886812162517,9,-1.7099990844726562,-2.079998016357422,-3.1475009918212606,-8.514999389648438,-0.779998779296875,3,0.06751423794192357,1.2318811735220403,126.9499969482422,-2.272739883323986,125.37999725341795,1.096491815127625,125.18000030517578,0.06751423794192357
5141,2013-09-20,125.73999786376952,127.70999908447266,124.9800033569336,126.93000030517578,1308500.0,-0.00710677140095195,-1.014763347259603,2.7045359966708604,64.30592757918632,64.2023093691444,-0.2302795842390566,-1.7690533101102233,-2.9592198333861433,-10.055200796410091,6.235324837625102,2.7299957275390625,1.2696723978095577,1.4019981384277145,-1.7672324897813354,4.571228766636764,-0.18261717567681046,2.9866134525322394,-1.6358683483847187,40.66260837992507,-21.46970087497443,1.5846153141045232,9,0.14000320434571734,-1.1799964904785014,-2.24749946594234,-7.614997863769517,-2.029998779296861,4,0.06513436417332374,1.1875044703526214,126.63999938964844,1.2318811735220403,126.9499969482422,-2.272739883323986,125.37999725341795,0.06513436417332374
5142,2013-09-23,124.83999633789062,125.48999786376952,123.9000015258789,125.01000213623048,566900.0,-0.007157639105847435,1.8141596505324167,0.142861722316264,58.399985894116305,64.33413921358778,0.9376318498474916,-0.8180593708786716,-1.847317750390033,-8.970635660797114,6.242328776830903,1.8399963378906108,1.411624248414995,0.4429969787597656,-2.7170100492705274,3.6030040067900586,-1.1370065352553809,2.023000492774912,2.8700027465820312,24.671795652243564,-37.83954369071708,1.5800035140151458,9,0.9650039672851562,-0.2799949645996094,-1.3474979400634481,-6.714996337890625,-0.7799987792968608,0,0.0790612837672835,-1.014763347259603,125.73999786376952,1.1875044703526214,126.63999938964844,1.2318811735220403,126.9499969482422,0.0790612837672835
5143,2013-09-24,124.0999984741211,125.26000213623048,123.62000274658205,125.26000213623048,738300.0,-0.005927570373894131,1.8275762279339498,6.82331822465508,51.34647770800537,62.54888379958702,1.657547251766701,-0.06899798276455726,-0.8764381422908798,-8.059201472959899,6.556992908424997,1.6399993896484375,1.7132492903011212,-0.3050006866455135,-3.4609439316847386,2.8509425583937116,-1.882972309165126,1.272970935874099,3.6100006103515625,11.735847367203341,-47.55500202323578,1.5779716225196148,9,1.56500244140625,0.4600028991699219,-0.6475009918212749,-5.974998474121094,-0.12999725341796875,1,0.07792107910747759,1.8141596505324167,124.83999633789062,-1.014763347259603,125.73999786376952,1.1875044703526214,126.63999938964844,0.07792107910747759
5144,2013-09-25,125.02999877929688,125.77999877929688,123.87000274658205,124.36000061035156,828000.0,0.007493959037958575,-1.3151552703127827,-0.5775828049774995,56.49956764619326,61.67710089992675,0.6045703697141107,-0.8031101723070577,-1.5593448407644814,-8.838719308101872,6.370319650920001,1.9099960327148295,1.7934107405489499,0.47449951171874716,-2.483425659349564,3.432424682787058,-1.0044630738154154,1.9534620972529098,2.516400451660161,34.47426149633244,-23.411458511920266,1.4789625855341586,9,0.6350021362304688,-0.4699974060058594,-1.7424983978271342,-6.8850021362304545,-1.2200012207031108,2,0.07422217763656835,1.8275762279339498,124.0999984741211,1.8141596505324167,124.83999633789062,-1.014763347259603,125.73999786376952,0.07422217763656835
5145,2013-09-26,125.86000061035156,126.37000274658205,124.77999877929688,125.62999725341795,463700.0,0.006638421492107804,1.5439908203684929,0.3432895306201674,65.32751411770582,62.25030514579715,-0.23265288614446433,-1.3984392389391473,-2.113329072435434,-9.51795199386848,6.05586314167488,1.5900039672851705,1.7867318129045202,1.1100013732910128,-1.6360808158082136,3.856083562390239,-0.2630397212585933,2.483042467840619,1.5293427612304669,54.76772296878831,-6.82747030948952,1.3730410945496125,9,-0.19499969482421875,-1.2999992370605469,-2.5725002288818217,-6.915000915527344,-1.6500015258789062,3,-0.006197352419468505,-1.3151552703127827,125.02999877929688,1.8275762279339498,124.0999984741211,1.8141596505324167,124.83999633789062,-0.006197352419468505
5146,2013-09-27,126.6999969482422,126.8499984741211,124.6500015258789,124.83999633789062,487300.0,0.0066740531846267714,1.0370307577106204,8.086841145055455,63.511008980669125,63.12753679627867,-1.0462910137804897,-2.058059318940124,-2.702475944588116,-10.208907290561768,6.30446587312305,2.1999969482421875,1.5893572855777762,1.768497848510762,-0.9898709947246545,4.526866691746179,0.3893134268930538,3.1476822701284703,0.5385727983398283,95.35598376802874,33.226564697913815,1.3791844216177067,9,-1.034996032714858,-2.139995574951186,-3.5049972534179688,-7.754997253417983,-2.4599990844726847,4,-0.006629805510048881,1.5439908203684929,125.86000061035156,-1.3151552703127827,125.02999877929688,1.8275762279339498,124.0999984741211,-0.006629805510048881
5147,2013-09-30,127.58999633789062,127.97000122070312,125.37000274658205,126.1500015258789,1096300.0,0.007024462597359005,1.3636300583647338,0.7741905050985609,61.04023287991228,62.35136931830619,-1.7416328485305712,-2.7022626592346057,-3.370922715907753,-10.921940904855546,6.948611005091718,2.5999984741210795,1.482360028873316,2.4144973754882812,-0.3795817137612971,5.20857646473786,1.017457830863492,3.8115369201130704,-3.9699935913085795,91.2642525032315,30.041531723118197,1.3970395446247916,9,-1.7949943542480469,-2.899993896484375,-4.4099960327148295,-8.644996643066406,-3.329994201660142,0,-0.030409886078707538,1.0370307577106204,126.6999969482422,1.5439908203684929,125.86000061035156,-1.3151552703127827,125.02999877929688,-0.030409886078707538
5148,2013-10-01,127.5999984741211,128.44999694824222,127.0,127.3000030517578,568200.0,7.839279346000261e-05,-2.222209977535773,0.20833090498721468,57.40341898393159,60.621700824965124,-1.5685621981116782,-2.4728192375110325,-3.1930512778791638,-10.762862482760113,7.6282375156105395,1.449996948242216,1.4482218175066066,2.1919994354248047,-0.5962044102312518,4.980203281080861,0.7978975125967764,3.586101358252833,-3.892995758056628,81.44105785520401,22.807708757272067,1.3941019228280302,10,-1.564998626708956,-2.6699981689452983,-4.094999313354478,-8.654998779296875,-3.3499984741210938,1,-0.027742954215201565,1.3636300583647338,127.58999633789062,1.0370307577106204,126.6999969482422,1.5439908203684929,125.86000061035156,-0.027742954215201565
5149,2013-10-02,127.11000061035156,127.2300033569336,125.69000244140624,127.08999633789062,485700.0,-0.0038401086961525888,10.845715962441425,0.0666819256885602,57.280520040646536,59.45718375892962,-1.1772850763140923,-1.81519617042143,-2.4825055459842105,-10.10715222619126,8.230167288669493,1.909996032714858,1.5151692910983456,1.536501693725583,-1.242753689984454,4.315757077435606,0.14687400187057165,2.9261293855805945,-3.213278124999988,64.73689599717261,8.364271819150076,1.3896276918550128,10,-1.0750007629394247,-2.180000305175767,-3.420001983642578,-8.165000915527344,-4.010002136230469,2,-0.024703008217849987,-2.222209977535773,127.5999984741211,1.3636300583647338,127.58999633789062,1.0370307577106204,126.6999969482422,-0.024703008217849987
5150,2013-10-03,125.61000061035156,127.4000015258789,125.22000122070312,126.62000274658205,370900.0,-0.011800802397902266,-1.4357532851133115,-50.48932112890994,48.97768897296669,57.75404613601633,0.18019399865855235,-0.15706813458029956,-0.7519516951723801,-8.439698056569256,8.841679032660732,2.1800003051757812,1.4047538052425494,-0.06899833679199219,-2.6714088309319663,2.533412157347996,-1.3702035838619793,1.232206910277995,-1.5311471464843578,25.263164234961355,-26.98698728745749,1.3012052470699909,10,0.4249992370605753,-0.680000305175767,-2.312501907348633,-6.665000915527344,-2.0900039672851562,3,-0.014330093487870399,10.845715962441425,127.11000061035156,-2.222209977535773,127.5999984741211,1.3636300583647338,127.58999633789062,-0.014330093487870399
5151,2013-10-04,127.04000091552734,127.13999938964844,125.12999725341795,125.44000244140624,379500.0,0.011384446287933114,1.2333413866036127,-1.5841535544594012,58.058932809721185,57.71615134886131,-1.1689340926627523,-1.2834951979444327,-2.084769773792374,-9.72799516133513,8.947893817558441,2.010002136230483,1.1024447139549522,1.1265018463134737,-1.0177606508040924,3.27076434343104,0.05437059775468356,2.198633094872264,-2.7863017122851375,57.53023607462988,3.007968800019455,1.0721312485587862,10,-1.005001068115206,-2.095001220703125,-4.182500839233398,-8.095001220703125,-2.840003967285142,4,-0.02227646261539651,-1.4357532851133115,125.61000061035156,10.845715962441425,127.11000061035156,-2.222209977535773,127.5999984741211,-0.02227646261539651
5152,2013-10-07,126.87999725341795,127.44000244140624,125.31999969482422,125.9499969482422,624800.0,-0.0012594746611800378,1.068284586098214,0.5812507450587473,56.521739130434746,58.29118039579791,-0.7701100539945287,-0.925200126457554,-1.841301770582504,-9.426897808965279,9.11838397461134,2.120002746582017,0.8932277015276782,0.8104984283447152,-1.117123181811749,2.7381200385011795,-0.15331237673352405,1.7743092334229544,-2.4584461403757416,52.71084821869639,-4.150668364423659,0.9638108050782329,10,-0.7199974060058167,-1.9049987792968466,-3.0949954986572124,-7.934997558593736,-2.839996337890611,0,-0.020807057430617393,1.2333413866036127,127.04000091552734,-1.4357532851133115,125.61000061035156,10.845715962441425,127.11000061035156,-0.020807057430617393
5153,2013-10-08,124.98999786376952,127.68000030517578,124.88999938964844,126.88999938964844,708200.0,-0.014895960203037628,-1.6571456597796193,-2.0430117230121287,41.708971509826135,56.64778082509045,1.407417195695075,0.9878831028587598,0.09547944741014192,-7.385403636391743,9.04141045452102,2.7900009155273438,0.7302018123592546,-1.0620010375976676,-3.023564194705372,0.899562119510037,-2.042782616151527,-0.08121945904380823,-0.4073089173192983,3.5841735235480607,-47.117249041764325,0.9807815785538525,10,1.560001373291044,0.04000091552737217,-1.0524959564208842,-6.044998168945298,0.20999908447268467,1,-0.005840433154776781,1.068284586098214,126.87999725341795,1.2333413866036127,127.04000091552734,-1.4357532851133115,125.61000061035156,-0.005840433154776781
5154,2013-10-09,123.0,125.20999908447266,122.66000366210938,124.93000030517578,681500.0,-0.01592125688279855,1.0481908514595442,1.015788818528966,36.51852077907986,53.44678156524312,3.4410394522353016,2.8715010630747315,2.0781842574203893,-5.2577768068210275,8.977782600817811,2.5499954223632812,0.6523495852588894,-2.8909988403320312,-5.277132895478161,-0.5048647851858874,-4.084065867905096,-1.6979318127589664,5.449996948242216,6.772839945226382,-39.488992353351264,1.1930670275730701,10,2.5550003051757955,2.029998779296889,1.0025005340576172,-4.055000305175781,2.6200027465820455,2,0.010162601626016343,-1.6571456597796193,124.98999786376952,1.068284586098214,126.87999725341795,1.2333413866036127,127.04000091552734,0.010162601626016343
5155,2013-10-10,125.94000244140624,126.1500015258789,123.12000274658205,123.8000030517578,666400.0,0.02390245887322151,1.3671888038528106,-1.1088077985840161,50.643515334149306,52.017060048963145,0.5739339808359603,-0.0564302317565506,-0.8589547581817527,-8.041018496463735,8.897596140849712,3.1500015258789062,0.8077731293645627,0.039503479003897723,-2.3457797038715427,2.4247866618793523,-1.1531381124338225,1.232145070441618,2.394194641113316,65.33866479427189,17.609781716988508,1.1926415914377242,10,-0.38500213623044033,-0.6850051879882386,-1.9375019073486186,-6.995002746582017,0.2799987792968892,3,-0.022550451899557955,1.0481908514595442,123.0,-1.6571456597796193,124.98999786376952,1.068284586098214,126.87999725341795,-0.022550451899557955
5156,2013-10-11,128.19000244140622,128.21000671386722,126.0,126.06999969482422,961100.0,0.01786564996333717,1.0462918157510308,0.9906557716029444,59.917129143203994,51.89227074488445,-1.6120008120949763,-2.2351572174257797,-3.169830681585154,-10.140339858598665,9.207599087541782,2.27000427246098,0.8897920323168194,2.1715034484863054,-0.4233847059927598,4.766391602965371,0.8740593712467728,3.468947525725838,0.03071077270513456,99.63956285655269,46.97021700668256,1.2974440772395315,10,-2.635002136230426,-2.9350051879882244,-4.187501907348604,-9.245002746582003,-3.709999084472628,4,-0.03643034331381967,1.3671888038528106,125.94000244140624,1.0481908514595442,123.0,-1.6571456597796193,124.98999786376952,-0.03643034331381967
5157,2013-10-14,129.11000061035156,129.24000549316406,127.2300033569336,127.5,382400.0,0.007176832447334247,1.149722976997707,0.7594332662763307,64.67487470942822,52.700210269939625,-2.563266715047533,-2.9994150630096925,-4.132242865943425,-10.876434106160303,9.085328623467301,2.0100021362304688,0.821745355975338,2.8950016021728544,-0.009293533584184388,5.799296737929907,1.442854034294328,4.347149170051381,-6.4499969482421875,98.02424245235109,38.51741042807211,1.452147567878524,10,-3.1599960327148438,-3.30999755859375,-5.107500076293945,-10.165000915527344,-5.209999084472656,0,-0.03802961535820559,1.0462918157510308,128.19000244140622,1.3671888038528106,125.94000244140624,1.0481908514595442,123.0,-0.03802961535820559
5158,2013-10-15,129.08000183105472,129.97999572753906,128.39999389648438,129.49000549316406,627700.0,-0.0002323505472467957,1.2734098842953432,-0.25466056315333785,62.523201949199745,53.28273048200109,-2.5716925796782846,-2.822731475906508,-4.158453945165633,-10.655569751490376,9.349328627694822,1.5800018310546875,0.7304389130134012,2.6800025939941747,-0.46198571949281586,5.8219909074811795,1.1090084372506794,4.25099675073767,-6.288398132324247,87.70498808687552,23.997670363245774,1.5709941567434993,10,-2.760002136230497,-2.760002136230497,-5.077501296997099,-10.135002136230497,-4.800003051757841,1,-0.03904555968417123,1.149722976997707,129.11000061035156,1.0462918157510308,128.19000244140622,1.3671888038528106,125.94000244140624,-0.03904555968417123
5159,2013-10-16,132.16999816894528,132.53999328613278,130.42999267578122,131.10000610351562,1161400.0,0.023938613991769886,1.3315151872803572,-2.6097134350577966,67.11882817752196,55.29841261584057,-5.440581425554271,-5.798920749038913,-7.237675118576561,-13.542937789165677,9.411198227273157,3.459991455078068,0.6935602488038484,5.508998870849581,1.4432135262591146,9.574784215440047,3.476106198554362,7.541891543144814,-9.090858789062466,96.07223472641464,29.943869176675392,2.032892672295232,10,-4.5699996948242045,-4.5699996948242045,-7.777496337890597,-12.419998168945284,-7.080001831054659,2,-0.05273512383493972,1.2734098842953432,129.08000183105472,1.149722976997707,129.11000061035156,1.0462918157510308,128.19000244140622,-0.05273512383493972
5160,2013-10-17,135.19000244140622,135.6199951171875,131.6199951171875,132.08000183105472,1052400.0,0.02284939331390956,1.0151204756761742,2.9065641800835915,70.59681038752584,56.69151012448553,-7.776539784385889,-8.585732476873517,-10.155172990583665,-16.340855166967856,9.62212132341067,4.0,0.7951881444885487,8.101502990722622,2.5269607487169026,13.676045232728342,5.314231869719748,10.888774111725482,-11.543211827148411,95.53021939675381,31.73166746132317,2.787271121002862,10,-6.050003051757784,-6.050003051757784,-10.727502822875948,-15.315002441406222,-9.450004577636705,3,-0.07078925602484543,1.3315151872803572,132.16999816894528,1.2734098842953432,129.08000183105472,1.149722976997707,129.11000061035156,-0.07078925602484543
5161,2013-10-18,133.92999267578122,135.55999755859378,132.94999694824222,135.55999755859378,1008500.0,-0.009320288060288395,2.2024451434133536,-0.5241172228028362,65.10961157747286,57.64571817415644,-6.075284913456159,-7.0417217300530695,-8.810342973581214,-14.858721249266125,10.538122826103429,2.6100006103515625,0.9254458755311248,6.431993484497042,0.1200582902852716,12.743928678708798,3.276025887391171,9.587961081602927,-9.325345701289038,79.85692370507007,18.725726691383024,3.155967597105879,10,-4.789993286132784,-4.789993286132784,-9.587491989135714,-13.344993591308551,-8.649993896484347,4,-0.0575673252946598,1.0151204756761742,135.19000244140622,1.3315151872803572,132.16999816894528,1.2734098842953432,129.08000183105472,-0.0575673252946598
5162,2013-10-21,134.71000671386722,134.77999877929688,131.19999694824222,131.19999694824222,662000.0,0.005824043013085589,-1.0398814078041154,-2.1533737736837413,66.3448293279932,60.383035709508334,-6.289183410739099,-7.425073514258273,-9.499237408455599,-15.40263517523617,11.767901570278969,3.580001831054659,1.3197383924891,6.718507003784211,-0.22971830695391304,13.66673231452235,3.244394348415142,10.19261965915328,-9.224131887959402,87.39628463343024,27.643039495892054,3.4741126553690673,10,-5.570007324218778,-5.570007324218778,-10.340005874633817,-14.020008087158217,-10.200004577636733,0,-0.07594093123803947,2.2024451434133536,133.92999267578122,1.0151204756761742,135.19000244140622,1.3315151872803572,132.16999816894528,-0.07594093123803947
5163,2013-10-22,133.77000427246094,135.35000610351562,133.46000671386722,135.14999389648438,548700.0,-0.0069779704146470944,1.1235780720928916,-0.39315834318703485,64.99998969002016,63.54764336627948,-4.439637330606217,-6.032777171085868,-8.51616744052069,-14.211558799063113,13.25167831099668,1.889999389648409,1.4939366095499622,5.295004272460943,-1.8558749315272678,12.445883476449168,1.7195646704668377,8.870443874455049,-7.473399823250745,64.3547211082758,5.015750957412152,3.5754396019941113,10,-4.400005340576172,-4.6300048828125,-9.265003204345703,-13.080005645751939,-8.97000122070314,1,-0.07378337767321097,-1.0398814078041154,134.71000671386722,2.2024451434133536,133.92999267578122,1.0151204756761742,135.19000244140622,-0.07378337767321097
5164,2013-10-23,134.30999755859378,134.55999755859378,131.89999389648438,133.27999877929688,1192400.0,0.004036729228422464,2.477131744290324,-0.7463815389378682,70.48019879510287,65.75171930638543,-3.583427150763697,-6.157592358514137,-9.024628525126957,-14.51586579507969,14.271907964868127,2.6600036621094034,1.7484390345558154,5.370997619628923,-2.038311501279793,12.78030674053764,1.666343059174551,9.075652180083281,-7.267521855945404,70.36203390766748,6.435408625329799,3.7046545604543613,10,-3.5000000000000284,-5.169998168945341,-9.692497253417997,-12.77999877929689,-9.349998474121122,2,-0.07467797603764559,1.1235780720928916,133.77000427246094,-1.0398814078041154,134.71000671386722,2.2024451434133536,133.92999267578122,-0.07467797603764559
5165,2013-10-24,125.08000183105469,127.1999969482422,122.75,125.8000030517578,3329900.0,-0.06872158361489389,1.5284152484329225,-0.6990311398180464,46.62534780850757,64.27485471364137,6.159484052792806,3.173688292826455,0.16736983131113448,-5.0912440530989755,14.989731332484125,11.559997558593778,2.173494146990919,-3.819998168945318,-11.305367090136343,3.6653707522456926,-7.562682629540831,-0.07731370834980567,10.539993286132812,18.188932670729287,-44.623992830391984,3.7426844605955063,10,4.1049957275390625,4.05999755859375,-0.46250152587890625,-3.350002288818331,-0.5100021362304688,3,7.990491437182001e-05,2.477131744290324,134.30999755859378,1.1235780720928916,133.77000427246094,-1.0398814078041154,134.71000671386722,7.990491437182001e-05
5166,2013-10-25,125.86000061035156,126.97000122070312,124.44000244140624,126.97000122070312,1246400.0,0.006235999103600953,3.558553852498479,1.5416649006061425,48.2805187883415,62.45325961129841,5.603483003715638,2.45331520193983,-0.5388623913897419,-5.645675563311556,15.496172506710446,2.529998779296889,2.923559380886786,-2.997999572753912,-10.544519936875929,4.548520791368105,-6.771259754814906,0.7752606093070966,9.502594604492174,24.68253257023278,-37.78032411490733,3.7732601820610068,10,3.3249969482421875,3.279998779296875,-1.114999771118164,-4.130001068115206,-1.5,4,-0.000953462148419626,1.5284152484329225,125.08000183105469,2.477131744290324,134.30999755859378,1.1235780720928916,133.77000427246094,-0.000953462148419626
5167,2013-10-28,123.70999908447266,126.38999938964844,123.5199966430664,125.73999786376952,851500.0,-0.017082484629370565,-1.38174139874131,1.8288267234861375,47.86096556676281,60.82412223547209,7.7186374180740245,4.529987844455178,1.6627329384680252,-3.3025132458471944,15.560430142733944,2.8700027465820312,3.2120977608433066,-4.954001235961925,-12.830063814296238,2.922061342372402,-8.892032525129082,-1.015969946794769,11.400344226074196,7.6190366622505,-59.71837665035178,3.9380312891671636,10,5.474998474121094,5.430000305175781,1.5100021362304688,-1.9799995422362997,-2.6299972534179688,0,0.012690968445906892,3.558553852498479,125.86000061035156,1.5284152484329225,125.08000183105469,2.477131744290324,134.30999755859378,0.012690968445906892
5168,2013-10-29,124.05999755859376,124.6500015258789,123.38999938964844,124.0,1013100.0,0.002829185002920509,1.0322525072294346,-0.029555465355770222,51.87411073623622,59.13026474199589,7.355137076374362,4.112008134918213,1.4074997903811663,-3.4809021114153893,15.417060298565815,1.2600021362304688,3.1591513339550374,-4.42700271606445,-12.558706485654241,3.704701053525355,-8.49285460085936,-0.36115083126955483,10.803138885742143,11.092276286209039,-61.2662511732985,4.0658518847949,10,5.124999999999986,5.080001831054673,1.1225032806396342,-2.3299980163574077,-3.099998474121108,1,0.0036273140939260262,-1.38174139874131,123.70999908447266,3.558553852498479,125.86000061035156,1.5284152484329225,125.08000183105469,0.0036273140939260262
5169,2013-10-30,123.97000122070312,124.66000366210938,123.51000213623048,123.91000366210938,1034800.0,-0.0007254259202136293,-1.6744202551410217,0.9999999999997632,46.12662090831473,56.41135479986132,6.883516348090723,4.168419073885758,1.5406218218850398,-3.219833670751285,16.103721780622088,1.150001525878892,2.9251210416675093,-4.359999084472662,-12.721641481719189,4.001643312773865,-8.540820283095911,-0.17917788584939842,10.650872494746068,27.415776570027518,-43.93749669004352,4.180821198623261,10,5.18499755859375,5.1699981689453125,1.1424999237060547,-2.2400016784667685,1.029998779296875,2,0.006695182890068985,1.0322525072294346,124.05999755859376,-1.38174139874131,123.70999908447266,3.558553852498479,125.86000061035156,0.006695182890068985
5170,2013-10-31,123.80999755859376,124.8000030517578,123.51000213623048,124.16999816894531,709200.0,-0.0012906643585854916,-1.6875258289093251,-6.000254323499255,40.61696078283968,53.689949156013185,5.877598280079056,4.412908887291323,1.788236420307598,-2.879009997280505,17.087418402318484,1.2900009155273153,2.735147051110175,-4.430002593994132,-12.952123381960163,4.092118193971899,-8.691062987977162,-0.16894220001111648,10.573458682546445,11.731786428209535,-53.728363852690435,4.2610603939830165,10,5.240005493164048,5.330001831054673,1.3025035858154155,-2.0799980163574077,0.05000305175779829,3,0.009288438321264358,-1.6744202551410217,123.97000122070312,1.0322525072294346,124.05999755859376,-1.38174139874131,123.70999908447266,0.009288438321264358
5171,2013-11-01,124.20999908447266,124.86000061035156,123.56999969482422,124.80999755859376,566000.0,0.0032307691928479265,2.685692798988567,1.6666596024245532,39.26380737295915,50.68094671656496,4.418467520317648,3.9948373563502173,1.4774644937821932,-3.0858865220123164,18.16936931888779,1.2900009155273438,2.151372439863593,-3.8885009765625114,-12.58667432217598,4.809672369050958,-8.23758764936926,0.4605856962442232,9.940788031844761,27.333323160807293,-32.602865936039976,4.349086672806737,11,4.840003967285156,4.930000305175781,0.9025020599365234,-2.4799995422362997,0.80999755859375,4,0.0028983223009826364,-1.6875258289093251,123.80999755859376,-1.6744202551410217,123.97000122070312,1.0322525072294346,124.05999755859376,0.0028983223009826364
5172,2013-11-04,124.23999786376952,125.66999816894531,123.88999938964844,124.27999877929688,534100.0,0.00024151662118976347,-3.8108213994824367,0.06666836209200741,39.395265565943845,47.835977369445374,3.0699505899783333,3.9599439213338172,1.4960071292273511,-2.943298537517947,19.012764431622404,1.779998779296875,1.1352401123935891,-3.7265022277832145,-12.581252402741441,5.128247947175026,-8.153877315262335,0.700872859695906,9.682773510221566,37.28065478978937,-18.35219172977007,4.427375087479118,11,4.415000915527358,4.9000015258789205,0.8725032806396626,-2.5099983215331605,0.6200027465820455,0,0.0009658946285047154,2.685692798988567,124.20999908447266,-1.6875258289093251,123.80999755859376,-1.6744202551410217,123.97000122070312,0.0009658946285047154
5173,2013-11-05,124.26000213623048,125.30999755859376,123.52999877929688,123.9800033569336,607100.0,0.00016101314234484576,-2.0169267970982876,-6.999809269500062,29.974716795271974,43.33536825835305,1.742310389647301,4.09225831286345,1.5167509631655065,-2.790603983511218,20.22064484840098,1.7799987792968892,0.2591060649202319,-3.6699981689452983,-12.582240134290473,5.242243796399862,-8.126119151617885,0.7861228137272889,9.43931381028078,34.72228599685663,-15.142764405962843,4.45612098267258,11,0.7149963378906108,4.8799972534179545,0.9825000762939311,-2.5300025939941264,0.6599960327148295,1,-0.02559150370599106,-3.8108213994824367,124.23999786376952,2.685692798988567,124.20999908447266,-1.6875258289093251,123.80999755859376,-0.02559150370599106
5174,2013-11-06,124.25,124.88999938964844,123.58999633789062,124.37000274658205,418900.0,-8.049361064321747e-05,1.2413922377222233,-0.428583106267059,17.3238086036133,40.079641680031465,0.1958258668545625,4.427720408474556,1.6301221132173964,-2.612435088408006,20.88845047166898,1.3000030517578125,-0.8154323818306608,-3.7425003051757812,-12.525769619396726,5.040769009045164,-8.134134962286254,0.6491343519346913,9.230329627581028,34.25922328382416,-9.423444250441058,4.391634657110473,11,0.9300003051757812,4.8899993896484375,1.2325000762939737,-1.8700027465820028,2.220001220703125,2,-0.026478880607865962,-2.0169267970982876,124.26000213623048,-3.8108213994824367,124.23999786376952,2.685692798988567,124.20999908447266,-0.026478880607865962
5175,2013-11-07,123.0999984741211,124.93000030517578,123.0,124.93000030517578,672900.0,-0.009255545479910698,1.1092878405082922,15.249666221627033,17.438406333998813,36.65274029621561,1.1571098404497917,5.643386126241467,2.873872528333578,-1.3174492840753658,22.223532874466503,1.9300003051757812,-1.9219635229474932,-4.75050163269043,-13.762344014900378,4.261340749519505,-9.25642282379539,-0.24458044158545533,10.165724560908302,3.745263771495191,-33.900852273245135,4.505921191104968,11,1.595001220703125,6.040000915527344,2.38250160217288,-0.3300018310546733,4.840003967285142,3,0.015434618598133776,1.2413922377222233,124.25,-2.0169267970982876,124.26000213623048,-3.8108213994824367,124.23999786376952,0.015434618598133776
5176,2013-11-08,123.5199966430664,123.91999816894531,122.41999816894531,123.30999755859376,659900.0,0.003411845443959116,1.9702907473013906,-0.11475348325286264,15.611516964972921,33.06946822935007,0.41378969923070485,5.117985961313877,2.518974899036465,-1.5872717173587318,23.377734234869177,1.5,-3.298698711600295,-4.097003173828128,-13.311531068580024,5.117524720923768,-8.704267121204083,0.5102607735478273,9.535411931262388,33.84610689603365,2.3900671572050456,4.607263947375948,11,0.5250015258789062,5.5,1.9625034332275675,-0.7499999999999858,3.8199996948242188,4,0.002752622866948995,1.1092878405082922,123.0999984741211,1.2413922377222233,124.25,-2.0169267970982876,124.26000213623048,0.002752622866948995
5177,2013-11-11,124.1999969482422,124.73999786376952,123.2699966430664,123.73999786376952,389700.0,0.0055051839674249425,-1.0999994550438215,2.190481380563408,20.11239660284555,29.540388881195547,-0.2116524190710436,4.270216129408809,1.9249246998403606,-2.076649409857737,23.980940783555432,1.4700012207031108,-3.3740661028750196,-3.171502685546855,-12.479701572572637,6.136696201478912,-7.825602129059732,1.4825967579660357,8.429995209871251,61.591666270677436,32.880311121847484,4.654099443512885,11,-0.1549987792968892,4.8199996948242045,1.2900028228759766,-1.4300003051757812,5.330001831054673,0,0.00660225213343546,1.9702907473013906,123.5199966430664,1.1092878405082922,123.0999984741211,1.2413922377222233,124.25,0.00660225213343546
5178,2013-11-12,124.04000091552734,125.0999984741211,123.54000091552734,123.75,773600.0,-0.0012882128554442263,-3.3943649864067655,0.6304380276316928,17.146518081375433,26.320377455980072,-0.06123022024857505,4.251230828569248,2.1630467434540464,-1.7277402812240155,24.237449097695134,1.55999755859375,-3.584796149440791,-3.0794986724853572,-12.465513066390486,6.306515721419785,-7.772505869437936,1.613508524467207,8.181591483019389,60.44785679514224,35.476392675206135,4.6930071969525695,11,0.00499725341796875,4.9799957275390625,1.5274982452392862,0.5849990844726562,5.099998474121094,1,0.00661076821002804,-1.0999994550438215,124.1999969482422,1.9702907473013906,123.5199966430664,1.1092878405082922,123.0999984741211,0.00661076821002804
5179,2013-11-13,125.1999969482422,125.29000091552734,123.54000091552734,123.70999908447266,538200.0,0.009351789939963329,1.0958011064867903,5.1379074478440945,50.79361875620654,27.451117230798616,-1.149259961482187,2.6796745522555625,1.0688643362898915,-2.693034106260697,23.531429524579252,1.75,-3.5987183169419126,-1.5710025787353317,-10.680973092057272,7.5389679345866085,-6.1259878353962876,2.9839826779256384,6.6295316811204685,96.86397626649207,68.10020282233891,4.5549852566609665,11,-1.1549987792968892,3.8199996948242045,0.5900020599365234,-0.26999664306640625,3.559997558593736,2,-0.0022364120297274637,-3.3943649864067655,124.04000091552734,-1.0999994550438215,124.1999969482422,1.9702907473013906,123.5199966430664,-0.0022364120297274637
5180,2013-11-14,125.62000274658205,125.88999938964844,124.2699966430664,125.5,454000.0,0.0033546789822485046,3.9091287410267377,0.08053887156485616,48.33334922789528,28.458844103569295,-1.436588553975497,1.5873308636492283,0.7305810766738006,-2.9164735306963365,21.7994617125166,1.6200027465820312,-3.7729841353534823,-0.6724967956542827,-8.881296462852916,7.536302871544336,-4.776896629253585,3.431903037945034,5.833144664363928,92.21911965173076,60.33914752397305,4.104399833599311,11,-1.4650039672851705,3.399993896484361,-0.3275032043457031,-0.69000244140625,2.6299972534179545,3,0.006766426170486728,1.0958011064867903,125.1999969482422,-3.3943649864067655,124.04000091552734,-1.0999994550438215,124.1999969482422,0.006766426170486728
5181,2013-11-15,126.22000122070312,126.22000122070312,125.08000183105469,125.5500030517578,579800.0,0.004776297253642703,2.4029925527796125,5.583190285459436,72.21240228638692,32.10519262806297,-1.9237914013763628,0.40064438158496785,0.2580357761375467,-3.298134528489726,19.9120237521777,1.1399993896484375,-3.73638334696534,0.31300125122069744,-7.06802161494744,7.6940241173888495,-3.3775101818633857,4.003512684304766,4.8718202205628245,100.0,62.363985444688566,3.6905114330840756,11,-1.9000015258789062,2.7999954223632812,-0.8150024414062216,-1.2900009155273295,2.990005493164091,4,0.013627010014804153,3.9091287410267377,125.62000274658205,1.0958011064867903,125.1999969482422,-3.3943649864067655,124.04000091552734,0.013627010014804153
5182,2013-11-18,124.4800033569336,126.22000122070312,123.9000015258789,125.95999908447266,610400.0,-0.013785436911278759,1.3199996948242188,-2.208954883964516,52.98299533891726,34.66166802180134,-0.163346081719979,1.407081833212203,2.0624401078256938,-1.3714917252098076,19.09589736061566,2.3199996948242188,-3.5716171384938917,-0.9154964447021428,-7.03859097147722,5.207598082072934,-3.9770437080896954,2.1460508186853957,6.264945153439527,35.074713968907375,-5.674401101759237,3.061547263387541,11,-0.160003662109375,4.5399932861328125,0.9249954223633097,0.4499969482422017,5.159996032714844,0,0.022975521399660526,2.4029925527796125,126.22000122070312,3.9091287410267377,125.62000274658205,1.0958011064867903,125.1999969482422,0.022975521399660526
5183,2013-11-19,123.9000015258789,125.31999969482422,123.81999969482422,124.45999908447266,388300.0,-0.004659397617395533,-3.1666596024244478,0.3783778210798717,49.53519498507052,38.24071095307436,0.40255202967972536,1.275110193955868,2.6505009282844725,-0.6194158377874999,18.07669182318509,1.5,-3.4103719310692213,-1.0019981384277372,-5.71081860807945,3.706822331223975,-3.3564083732536005,1.352412096398126,6.511948970837096,13.432857065587164,-27.804758429580424,2.3544102348258584,11,0.4199981689453125,5.1199951171875,1.9750022888183594,1.4250030517578125,4.969993591308594,1,0.04543984813625723,1.3199996948242188,124.4800033569336,2.4029925527796125,126.22000122070312,3.9091287410267377,125.62000274658205,0.04543984813625723
5184,2013-11-20,124.27999877929688,124.58999633789062,123.02999877929688,123.7699966430664,492700.0,0.0030669673021641586,1.7610643368824732,-0.9107220708446866,53.032265940020054,42.19558424263228,0.030460896072611376,0.11084595025538135,2.254774896480015,-0.8570731330908927,17.937823711871324,1.55999755859375,-3.2391911468858297,-0.12050094604492756,-1.7210350983044975,1.4800332062146424,-0.9207680221747125,0.6797661300848574,5.81227362430829,39.1849229886157,-5.546009828856924,0.8002670761297861,11,0.04000091552734375,4.739997863769531,2.0400009155273438,1.4150009155273438,4.180007934570341,2,0.03910525151341693,-3.1666596024244478,123.9000015258789,1.3199996948242188,124.4800033569336,2.4029925527796125,126.22000122070312,0.03910525151341693
5185,2013-11-21,125.08999633789062,126.04000091552734,124.51000213623048,125.04000091552734,513400.0,0.006517521455984054,-1.7567719896350003,0.09802982931171182,55.392142654787456,46.61565376372278,-0.5225182075481598,-0.7361049363696281,1.4532883708313875,-1.5054825168344905,17.624533802582153,1.7600021362304688,-2.847457460402552,0.6889968872070256,-0.9124365458311274,2.2904303202451786,-0.11171982931205093,1.489713603726102,4.6953850963281525,64.57667655218597,16.916163762843155,0.8007167165190765,11,-0.464996337890625,3.9300003051757812,2.5100021362304545,1.8850021362304545,3.620010375976591,3,0.029338862230293694,1.7610643368824732,124.27999877929688,-3.1666596024244478,123.9000015258789,1.3199996948242188,124.4800033569336,0.029338862230293694
5186,2013-11-22,125.73999786376952,125.91000366210938,124.27999877929688,124.70999908447266,771500.0,0.005196271044113798,1.3795511499693713,20.601861742712977,58.54214241770153,50.88562552092901,-0.9213898617466896,-1.4709754017389258,0.8169473387631996,-1.9988542148479809,17.331418226232483,1.6300048828125,-2.2284118869676774,1.3449985504150277,-0.23416247104198362,2.924159571872039,0.5554180396865149,2.1345790611435405,3.750768239838308,84.95288433942363,34.49311786246039,0.789580510728507,11,-1.114997863769517,3.250000000000014,3.4000015258789205,2.7750015258789205,3.0199966430664205,4,0.019961843318542893,-1.7567719896350003,125.08999633789062,1.7610643368824732,124.27999877929688,-3.1666596024244478,123.9000015258789,0.019961843318542893
5187,2013-11-25,125.27999877929688,126.4000015258789,124.93000030517578,125.87999725341795,444500.0,-0.0036583353927762685,-1.2615483030406178,-0.5825234807857488,55.53143900245175,55.15061673438192,-0.3264068458371696,-0.9352772626772321,1.306498035190856,-1.4023109837595626,16.693503001007652,1.470001220703125,-1.5062212553341965,0.8064994812011719,-0.7853259565034278,2.3983249189057716,0.01058676234887912,1.6024122000534646,3.9279366069244475,66.765524220478,13.72373143307361,0.7959127188522986,11,-0.5649986267089844,3.6050033569335938,3.8600006103515625,3.2350006103515625,3.759994506835909,0,0.031369795441120285,1.3795511499693713,125.73999786376952,-1.7567719896350003,125.08999633789062,1.7610643368824732,124.27999877929688,0.031369795441120285
5188,2013-11-26,124.51000213623048,125.27999877929688,124.25,125.12999725341795,800400.0,-0.00614620570377622,1.2391322375731844,1.0333278232010248,51.30261746644179,55.20717214663028,0.5780598430036719,-0.13685547503909845,2.091260666330143,-0.5248878724107868,16.10326430814099,1.029998779296875,-0.7727255661582575,0.014002609252941056,-1.565889967189321,1.593895185695203,-0.7759436789681899,0.803948897474072,4.426415761299793,43.91697776610647,-11.025602360977032,0.7899462882211277,11,0.20499801635740766,4.374999999999986,4.6299972534179545,4.0049972534179545,5.0100021362304545,1,0.041201487152855876,-1.2615483030406178,125.27999877929688,1.3795511499693713,125.73999786376952,-1.7567719896350003,125.08999633789062,0.041201487152855876
5189,2013-11-27,124.8000030517578,124.9000015258789,123.93000030517578,124.51000213623048,856000.0,0.0023291375034273365,2.9592059166991045,-0.46774709588499236,59.3202133221792,56.42793482377294,0.25183618212690817,-0.38102166668438997,1.7690864912509454,-0.6904746111386117,15.538870020719099,0.970001220703125,-0.14999621555494969,0.262503433227522,-1.3027499614331788,1.8277568278882228,-0.5201232641028213,1.0451301305578653,3.875758056629067,35.22276585492363,-25.11380360270983,0.7826266973303486,11,-0.08500289916990766,3.689994812011733,4.454996109008803,3.714996337890639,8.20999145507814,2,0.03261211511142159,1.2391322375731844,124.51000213623048,-1.2615483030406178,125.27999877929688,1.3795511499693713,125.73999786376952,0.03261211511142159
5190,2013-11-29,124.95999908447266,125.58000183105469,124.7300033569336,124.87000274658205,222900.0,0.0012820194615581482,-3.5946469811943254,0.31033121991000745,58.126438048525124,54.86282768623274,-0.012993305343627526,-0.474787630773875,1.5881067007819354,-0.7237034368564679,14.861503586531445,0.8499984741210938,0.5641655760900193,0.3649993896484318,-1.171963286756494,1.9019620660533576,-0.4034819485540311,1.1334807278508947,3.4655315063365606,41.700334828323264,-21.078835564204084,0.7684813382024624,11,-0.24499893188476562,-0.15000152587890625,5.0149993896484375,3.5550003051757812,7.62000274658206,4,0.028009024128021753,2.9592059166991045,124.8000030517578,1.2391322375731844,124.51000213623048,-1.2615483030406178,125.27999877929688,0.028009024128021753
5191,2013-12-02,124.56999969482422,125.3000030517578,124.16999816894531,124.3000030517578,468200.0,-0.003120993858080956,-3.2641178079430575,3.000084774500462,52.15871306035415,54.771240766392395,0.132246765871173,-0.05948486466911618,1.9811720442464917,-0.2226074495011403,14.273663592806857,1.1300048828124858,0.5555544475123355,-0.04300003051757528,-1.569373598933197,1.4833735378980464,-0.8061868147253932,0.7201867536902427,3.6153095991104465,25.91089365803032,-35.48929246474978,0.7631867842078115,12,0.14500045776367188,0.125,4.592498779296875,3.9449996948242188,7.920005798339844,0,0.03323438250931465,-3.5946469811943254,124.95999908447266,2.9592059166991045,124.8000030517578,1.2391322375731844,124.51000213623048,0.03323438250931465
5192,2013-12-03,124.36000061035156,124.8000030517578,123.77999877929688,123.77999877929688,539500.0,-0.0016857918037016528,-2.517245008023944,2.14818163836209,51.856149415978756,55.02912459204887,0.36144291332340117,0.16861021917542018,2.220874266332544,0.10558026286594213,14.092612342989726,1.0200042724609233,0.527822359669571,-0.2589992523193416,-1.780133553092071,1.2621350484533878,-1.0195664027057063,0.5015678980670231,3.5946962385835235,32.22226931717035,-28.088094202356842,0.760567150386364,12,0.3549995422363281,0.049999237060546875,4.802497863769531,4.154998779296875,8.6300048828125,1,0.03538110224259783,-3.2641178079430575,124.56999969482422,-3.5946469811943254,124.95999908447266,2.9592059166991045,124.8000030517578,0.03538110224259783
5193,2013-12-04,121.08000183105469,124.5,120.33999633789062,123.61000061035156,2158700.0,-0.026375030260524568,-1.0748097412480975,-4.3620530898950305,30.81937214430205,52.56102528141353,3.5753431504087985,3.3709884973176827,5.516930717954963,3.497390756212525,14.277575905877182,4.160003662109375,0.1861074361641215,-3.379998016357419,-5.57476658192121,-1.1852294507936278,-4.477382299139322,-2.2826137335755163,6.65330707068081,14.12222743143016,-39.847369492874165,1.0973842827818967,12,2.289997100830078,2.289997100830078,8.082496643066406,7.43499755859375,9.139999389648438,2,0.06574158684094522,-2.517245008023944,124.36000061035156,-3.2641178079430575,124.56999969482422,-3.5946469811943254,124.95999908447266,0.06574158684094522
5194,2013-12-05,120.95999908447266,122.19000244140624,120.91999816894531,121.05999755859376,1102000.0,-0.0009911029465416998,-13.111134658585016,0.03952510765594087,27.681947398036897,49.48211469733013,3.5479868372686525,3.406529435043211,5.621946492420477,3.729961952525173,14.472535129537281,1.2700042724609233,0.07848739150691131,-3.335500717163086,-6.032301672731819,-0.6386997615943528,-4.6839011949474525,-1.9871002393787194,6.329711063432143,11.832101080635626,-35.758397461537605,1.348400477784368,12,2.4099998474121094,2.4099998474121094,8.202499389648438,7.555000305175781,11.640007019042969,3,0.07076723919293681,-1.0748097412480975,121.08000183105469,-2.517245008023944,124.36000061035156,-3.2641178079430575,124.56999969482422,0.07076723919293681
5195,2013-12-06,125.0,125.08000183105469,121.6999969482422,122.27999877929688,1190500.0,0.03339947872111004,1.3472216335353608,-27.20042725260924,45.60517963719672,48.04467438838516,-0.5656016250701725,-0.5099765047050369,1.586837235945623,-0.16580970348087476,13.890823655067614,4.120002746582031,0.13925950331943682,0.6095001220703153,-2.0434858793124704,3.262486123453101,-0.7169928786210846,1.9359931227617153,1.872727319303948,93.95155956303344,50.801527153313344,1.3264930006913958,12,-1.6300010681152344,-1.6300010681152344,4.147499084472656,3.5149993896484375,8.139999389648438,4,0.06407995605468741,-13.111134658585016,120.95999908447266,-1.0748097412480975,121.08000183105469,-2.517245008023944,124.36000061035156,0.06407995605468741
5196,2013-12-09,123.86000061035156,125.22000122070312,123.23999786376952,125.0,1044900.0,-0.00911999511718753,1.5063304586323298,-0.41911723457011746,47.66565075389153,47.17069791632291,0.31254264795424547,0.692295522230225,2.691502511886682,1.0931355072810618,13.052496628299343,1.980003356933608,0.11374401249972266,-0.54749946594238,-3.1812865489281137,2.0862876170433537,-1.864393007435254,0.769394075550494,2.6207628500675924,72.13116291867824,26.804672444772585,1.3168935414928695,12,-0.9000015258789062,-0.4900016784667969,5.2350006103515625,4.654998779296875,9.860000610351562,0,0.07040207635825224,1.3472216335353608,125.0,-13.111134658585016,120.95999908447266,-1.0748097412480975,121.08000183105469,0.07040207635825224
5197,2013-12-10,125.0199966430664,125.81999969482422,123.33000183105469,123.33000183105469,877400.0,0.009365380486021868,-1.946752080032143,-1.4824523831831993,54.04039069587199,47.47489494181516,-0.9925952420802417,-0.42490338059286614,1.4802313777293534,0.0378438505104981,12.496944407009996,2.4899978637695312,0.026104793243291624,0.5714965820312443,-2.0741925795680203,3.217185743630509,-0.7513479987683951,1.8943411628308837,1.0923207900010397,85.40141310779298,34.55179280543239,1.3228445807996336,12,-1.9399986267089844,-1.6499977111816406,4.075004577636719,3.4950027465820312,10.459999084472656,1,0.05975051232343742,1.5063304586323298,123.86000061035156,1.3472216335353608,125.0,-13.111134658585016,120.95999908447266,0.05975051232343742
5198,2013-12-11,124.86000061035156,126.11000061035156,124.69000244140624,125.33999633789062,897800.0,-0.001279763533922007,-2.4634436814975236,-0.28402201245084896,52.1261088923941,46.67555000517237,-0.8691290578181423,-0.21115102348989012,1.585713511528212,0.28367592358711136,12.048346434850671,1.4199981689453267,-0.1640076241938715,0.3705005645751953,-2.2739486006047684,3.014949729755159,-0.9517240180147866,1.6927251471651772,-4.5200042724609375,75.91523290957628,22.615623866642565,1.3222245825899803,12,-1.6350021362304688,-1.4900016784667969,4.037498474121094,3.654998779296875,11.1300048828125,2,0.06511296526566324,-1.946752080032143,125.0199966430664,1.5063304586323298,123.86000061035156,1.3472216335353608,125.0,0.06511296526566324
5199,2013-12-12,124.91999816894531,127.97000122070312,124.41999816894531,124.66999816894531,798700.0,0.00048051864728870797,-8.4666748046875,-0.5208379692914137,49.34058037923287,45.699343597473224,-1.0172946970803594,-0.30904587747973267,1.4865717848583415,0.32781955692652787,11.779316981753086,3.5500030517578125,-0.3024677867772425,0.44449806213378906,-2.187046687692927,3.076042811960505,-0.8712743127795761,1.7602704370471542,-4.464601745605464,51.35564635651018,-0.49611253229208785,1.3157723749133605,12,-0.7649993896484375,-0.7649993896484375,2.137500762939453,3.595001220703125,11.100006103515625,3,0.04242717842974941,-2.4634436814975236,124.86000061035156,-1.946752080032143,125.0199966430664,1.5063304586323298,123.86000061035156,0.04242717842974941
5200,2013-12-13,126.47000122070312,126.66000366210938,124.98999786376952,125.5199966430664,732000.0,0.01240796569386382,1.5112690518393808,3.800018310546875,52.64686046492334,45.75358219798091,-2.604466041200368,-1.888951649135322,-0.03701445039203577,-1.0966351878441003,11.819123312920386,1.7400054931640625,-0.3032991093015056,1.9520011901855412,-0.7828000799807739,4.686802460351856,0.5846005551023836,3.3194018252686988,-5.714020605468747,68.28754893374055,19.770950730875185,1.3674006350831553,12,-2.31500244140625,-2.31500244140625,0.6899986267089844,2.0449981689453125,7.8800048828125,4,0.04847003102431402,-8.4666748046875,124.91999816894531,-2.4634436814975236,124.86000061035156,-1.946752080032143,125.0199966430664,0.04847003102431402
5201,2013-12-16,127.94000244140624,128.10000610351562,126.70999908447266,126.88999938964844,708900.0,0.011623319415786204,1.0291919585676894,1.1052610444992181,58.986506270542655,46.54584407071023,-3.9629021283458314,-3.397689014182859,-1.509072891449847,-2.50790776574091,12.257009856420998,1.6300048828125,-0.37737724341225487,3.3360023498535014,0.28585040615026003,6.386154293556743,1.8109263780018807,4.861078321705122,-6.895461001953109,96.6456285367887,48.35387991159148,1.5250759718516236,12,-3.720001220703111,-3.720001220703111,-1.0225028991699077,0.5749969482422017,4.619995117187543,0,0.04064402727070204,1.5112690518393808,126.47000122070312,-8.4666748046875,124.91999816894531,-2.4634436814975236,124.86000061035156,0.04064402727070204
5202,2013-12-17,127.33999633789062,128.25999450683594,127.29000091552734,127.91000366210938,634600.0,-0.0046897459126624685,-1.8955111708305814,-0.5428625405083415,59.67188903948354,49.75167928128595,-3.236033257557864,-2.7114509519747685,-0.9129803616263814,-1.8589316796825415,12.217628564133781,0.9699935913085938,-0.46155500269335903,2.592996597290039,-0.6918201469595715,5.877813341539635,0.9505882251652338,4.235404969414844,-5.872127018593744,76.04169150195901,26.073101789043562,1.6424083721248,12,-2.75,-3.0400009155273438,-0.8074989318847656,1.1750030517578125,5.720001220703153,1,0.05010212868141961,1.0291919585676894,127.94000244140624,1.5112690518393808,126.47000122070312,-8.4666748046875,124.91999816894531,0.05010212868141961
5203,2013-12-18,129.52999877929688,129.6300048828125,126.68000030517578,127.5,635200.0,0.017198072124921193,1.6457309813474197,-3.561355605525217,64.30730815740651,53.82116381010479,-4.583338504884097,-4.698959995699653,-3.020599395227933,-3.9948755082099012,12.33299107229499,2.9500045776367188,-0.391308782060392,4.501499176025391,0.6128536174674082,8.390144734583373,2.5571763967463994,6.445821955304382,-7.518759444996874,98.08049952700743,44.3362603537676,1.9443227792789928,12,-3.8649978637695312,-4.5449981689453125,-2.9975013732910156,-1.0,2.5299987792969034,2,0.04593528143530867,-1.8955111708305814,127.33999633789062,1.0291919585676894,127.94000244140624,1.5112690518393808,126.47000122070312,0.04593528143530867
5204,2013-12-19,129.13999938964844,129.82000732421878,128.19000244140622,129.52999877929688,457700.0,-0.003010880825475404,2.3607777131080985,-0.19211804146183797,62.47016638542006,55.69505122657406,-3.253077434772578,-4.1383694069223935,-2.486896463232739,-3.568343962518412,12.138490332795307,1.6300048828125568,-0.2967855658921792,3.868499755859375,-0.410964722288071,8.147964234006807,1.728767516785652,6.008231994933098,-6.366883500497181,85.92118835090045,29.38721279277226,2.1397322390737163,12,-2.609996795654297,-4.059997558593736,-2.607501983642578,-0.5800018310546875,1.1600036621093466,3,0.053043256434030184,1.6457309813474197,129.52999877929688,-1.8955111708305814,127.33999633789062,1.0291919585676894,127.94000244140624,0.053043256434030184
5205,2013-12-20,128.75999450683594,129.82000732421878,128.57000732421878,129.64999389648438,1049600.0,-0.0029425808007472742,1.0324769572389925,2.282053288469815,62.50744150306748,57.34413908759362,-2.5519977486848973,-3.6568064405471716,-2.0594204390070274,-3.165461529619421,12.767363609206669,1.25,0.34824810832586195,3.304994964599615,-1.2477100901434994,7.8577000193427295,1.0286424372280578,5.581347491971172,-5.141251645476572,66.24170548173142,5.59311470112317,2.276352527371554,12,-2.1849899291992045,-3.679992675781236,-2.227497100830078,-0.14499664306640625,3.5299987792968466,4,0.056384048426155964,2.3607777131080985,129.13999938964844,1.6457309813474197,129.52999877929688,-1.8955111708305814,127.33999633789062,0.056384048426155964
5206,2013-12-23,128.25,129.46000671386722,127.33999633789062,128.97000122070312,650400.0,-0.003960814916071365,1.4941119448532871,0.8089906904178168,61.407620801708276,58.162720210464315,-1.5128910271107827,-3.1085018192615905,-1.5794375418573168,-2.679871046201839,13.05713756910131,2.120010375976591,1.0891517791894785,2.6695003509521484,-2.0515529152937972,7.390553617198094,0.3089737178291756,5.030026984075121,-3.8871054030975074,49.99987851309705,-13.656027187050718,2.3605266331229746,12,-1.1299972534179545,-3.1699981689452983,-1.6625022888183594,0.36499786376953125,2.7299957275390625,0,0.0475634004172758,1.0324769572389925,128.75999450683594,2.3607777131080985,129.13999938964844,1.6457309813474197,129.52999877929688,0.0475634004172758
5207,2013-12-24,129.21000671386722,129.58999633789062,128.25,128.61000061035156,155800.0,0.007485432466801001,-1.0302862163036945,-0.8333403975755915,77.59673733562897,60.992790037490416,-2.0294600910300176,-3.962126315389355,-2.588578106280849,-3.6544763635939432,13.659644332184886,1.339996337890625,1.3863168894981897,3.4330066680908544,-1.5549874730135969,8.421000809195291,0.939009597538643,5.92700373864308,-4.192258589686773,80.57327239550321,10.211679221201479,2.4939970705522216,12,-2.0900039672851705,-4.130004882812514,-2.5400085449219034,-0.3700103759765909,1.789993286132784,1,0.025926713649547573,1.4941119448532871,128.25,1.0324769572389925,128.75999450683594,2.3607777131080985,129.13999938964844,0.025926713649547573
5208,2013-12-26,129.63999938964844,129.80999755859378,128.14999389648438,129.35000610351562,290800.0,0.0033278589384599933,4.269939690459081,0.4833172269975866,78.856382236701,64.2723235772091,-1.9110746126817588,-4.203608012409589,-3.062754015438969,-4.102942642629699,14.000105207465813,1.6600036621094034,1.7776460758219201,3.606499481201169,-1.628645779086753,8.841644741489091,0.9889268510572151,6.224072111345137,-4.04598016146339,92.74164769580894,14.357804985915323,2.6175726301439615,12,-2.234996795654297,-4.559997558593736,-2.970001220703125,-0.8000030517578125,4.850006103515625,3,0.026380732683175534,-1.0302862163036945,129.21000671386722,1.4941119448532871,128.25,1.0324769572389925,128.75999450683594,0.026380732683175534
5209,2013-12-27,128.8699951171875,129.99000549316406,128.42999267578122,129.94000244140622,232400.0,-0.0059395578223245815,1.6666579722997956,-3.6897658510917197,66.44007524382295,65.80490299708683,-0.5831656122761615,-3.2812897004194497,-2.4464065139722067,-3.340109909650124,14.235552621177513,1.560012817382841,1.9912613190329154,2.63299560546875,-2.715452114455161,7.981443325392675,-0.04122825449320544,5.307219465430705,-2.768857317478407,57.735603526207605,-17.907416334380763,2.674223859961962,12,-0.5349922180175781,-3.7049942016601562,-2.1999969482421875,0.12000274658203125,5.690002441406278,4,0.024753647569439652,4.269939690459081,129.63999938964844,-1.0302862163036945,129.21000671386722,1.4941119448532871,128.25,0.024753647569439652
5210,2013-12-30,128.46000671386722,129.11000061035156,127.61000061035156,129.11000061035156,337300.0,-0.0031814108702918897,3.615427954364055,0.6074667731447047,70.83337364567822,67.12122159432411,0.1551013809209678,-2.73591697332202,-2.295365711923239,-2.9118074049966367,14.705025249891623,1.5,2.270684142794309,2.0480068206787365,-3.353289711196652,7.449303352554125,-0.6526414452589506,4.748655086616438,-1.8144274370744284,42.264396473793475,-32.425662640376096,2.700648265937698,12,-0.12500381469729405,-3.295005798339872,-1.7900085449219034,0.5599899291991903,18.25999450683591,0,0.014323495576245682,1.6666579722997956,128.8699951171875,4.269939690459081,129.63999938964844,-1.0302862163036945,129.21000671386722,0.014323495576245682
5211,2013-12-31,128.71000671386722,129.3699951171875,128.1199951171875,128.6300048828125,330400.0,0.0019461309896771084,-1.2726831365912528,-0.12308089581675412,68.21328268157123,68.07026533233386,0.028846477767558554,-2.8035970956512415,-2.7661271345317715,-3.1444084397546277,14.963883451933613,1.25,2.633411532636231,2.0910064697265938,-3.330343289981414,7.512356229434616,-0.6196684101274172,4.801681349580605,-1.596207766782456,46.2186490229278,-25.9963413769052,2.710674879854008,12,-0.37500381469729405,-3.545005798339872,-1.8875083923340128,0.30998992919919033,20.48999023437497,1,0.027814360854041098,3.615427954364055,128.46000671386722,1.6666579722997956,128.8699951171875,4.269939690459081,129.63999938964844,0.027814360854041098
5212,2014-01-02,128.75999450683594,129.63999938964844,128.19999694824222,128.41999816894528,537600.0,0.00038837534271785046,-2.692319730819086,4.249856952125491,69.46106872553963,68.64290539545976,0.22514447826404194,-2.642530818912391,-3.065993140908631,-3.1787653442478216,15.091840900157017,1.4400024414062216,2.856415517722837,1.920994567871091,-3.4714013951423794,7.3133905308845755,-0.7752034136356656,4.617192549377833,-1.243526643300072,48.318972149561475,-22.46017749568871,2.6961979815067423,1,-0.09499359130859375,-3.5949935913085938,-1.9524955749511719,0.26000213623046875,19.430007934570312,3,0.01724138952635057,-1.2726831365912528,128.71000671386722,3.615427954364055,128.46000671386722,1.6666579722997956,128.8699951171875,0.01724138952635057
5213,2014-01-03,129.03999328613278,129.97000122070312,128.47999572753906,128.66000366210938,472900.0,0.0021745789938036886,-3.0270119801224817,1.1176285791219844,70.11718284338276,69.49257389078895,-0.14714507337865257,-2.419668310628083,-3.567464746252739,-3.460666603295792,13.871136032230034,1.4900054931640625,2.8717971724766755,1.802993774414034,-2.934992181515014,6.540979730343068,-0.5659992035504899,4.171986752378558,-1.1772301544489778,60.083602605527865,-12.609173797653149,2.3689929779645187,1,-0.37499237060544033,-3.8749923706054403,-2.2399921417236044,-0.01999664306637783,21.51000976562503,4,0.015189141474311052,-2.692319730819086,128.75999450683594,-1.2726831365912528,128.71000671386722,3.615427954364055,128.46000671386722,0.015189141474311052
5214,2014-01-06,129.52000427246094,130.69000244140622,129.02999877929688,129.5,779000.0,0.003719862145868058,-2.4583167766032945,0.05264425972774758,66.63033620926359,69.95067330258851,-0.6342855804253418,-2.3457730311720297,-4.285345339884373,-3.9490691187523765,12.71515344315045,1.6600036621093466,2.944110588672345,1.8550045013427763,-1.950202977508809,5.660211980194376,-0.047599238083023465,3.757608240768576,-1.3594272101698834,62.01306904598003,-10.772752646008016,1.9026037394257997,1,-0.5050048828125,-4.005004882812514,-2.720003128051758,-0.5000076293945312,21.80999755859375,0,0.03837246028998065,-3.0270119801224817,129.03999328613278,-2.692319730819086,128.75999450683594,-1.2726831365912528,128.71000671386722,0.03837246028998065
5215,2014-01-07,133.00999450683594,133.1199951171875,129.75,129.88999938964844,1007100.0,0.02694556917272317,1.0179633605920781,155.96643783371474,72.65414599091582,71.20028721250047,-3.8643969078089526,-5.486185743676444,-7.679999672125817,-7.4088797063654965,13.531923195761724,3.5999908447265625,2.827049987211012,4.944495010375988,0.6638934013771234,9.225096619374867,2.8041942058765414,7.08479581487542,-4.529998779296875,97.79998779296875,26.874286992714246,2.1403008044994367,1,-2.6449966430664062,-6.279998779296875,-6.407495498657227,-3.9899978637695312,19.810012817382812,1,0.01165328257853715,-2.4583167766032945,129.52000427246094,-3.0270119801224817,129.03999328613278,-2.692319730819086,128.75999450683594,0.01165328257853715
5216,2014-01-08,132.58000183105472,133.33000183105472,131.52999877929688,132.75999450683594,1055100.0,-0.0032327847044540947,1.727262218523068,-0.05769005047144909,73.77503617393984,70.77565375009056,-3.079436691988377,-4.6055454207715485,-7.182847565997349,-6.899646847740058,14.491931188700008,1.800003051757841,2.7664864023231104,4.078502273559593,-0.17478011276466532,8.331784659883851,1.9518610803974639,6.205143466721722,-3.550003051757841,85.38013087447948,14.477738274138602,2.126641193162129,1,-2.110000610351591,-5.7450027465820455,-7.817502975463896,-3.5600051879883097,22.229995727539034,2,0.10665258104059205,1.0179633605920781,133.00999450683594,-2.4583167766032945,129.52000427246094,-3.0270119801224817,129.03999328613278,0.10665258104059205
5217,2014-01-09,132.49000549316406,133.82000732421878,132.32000732421878,133.22000122070312,606200.0,-0.0006788077888649768,-1.8037591089943448,4.055696846389247,66.5920260563586,69.4129475078303,-2.766131715899604,-4.13945243692973,-6.956041301546222,-6.729490488765734,15.877067914906073,1.5,2.7398794899691694,3.6150054931640625,-0.662886707177762,7.892897693505901,1.476059392993136,5.753951593334975,-2.7400054931640625,75.09365275757683,7.313957322064837,2.138946100170917,1,-1.7750015258789062,-5.410003662109361,-7.785005569458008,-3.4700088500976562,22.269989013671875,3,0.1261226565194784,1.727262218523068,132.58000183105472,1.0179633605920781,133.00999450683594,-2.4583167766032945,129.52000427246094,0.1261226565194784
5218,2014-01-10,132.99000549316406,133.24000549316406,132.30999755859378,132.82000732421878,430700.0,0.003773869569548838,1.7761506752601124,-0.2328755669822566,71.3179381805648,69.95493227857939,-3.0630749652178793,-4.215262134094786,-7.32188383017629,-7.126767951342714,17.48306068338012,0.9300079345702841,2.7974170150291116,3.708505249023432,-0.507627154506622,7.9246376525535,1.6004390472583907,5.816571450788459,-2.426004028320307,82.67222650501037,16.47731795362637,2.108066201765031,1,-2.2750015258789062,-5.910003662109361,-8.427505493164062,-3.9700088500976562,20.220001220703125,4,0.1142942801744864,-1.8037591089943448,132.49000549316406,1.727262218523068,132.58000183105472,1.0179633605920781,133.00999450683594,0.1142942801744864
5219,2014-01-13,130.22000122070312,133.97000122070312,130.0,132.91999816894528,685400.0,-0.020828664997711632,-1.5286636894204089,-15.88250605870458,56.39234172301882,68.35037317606167,-0.09100373696102793,-1.0833818201486167,-4.444242446725809,-4.295132130244994,18.289684684762232,3.970001220703125,2.46009813057492,0.6735008239746207,-3.0225426145688346,4.369544262518076,-1.1745208952971211,2.5215225432463484,3.6000061035156534,11.137466463216205,-52.777400979788936,1.8480217192717288,1,0.8249969482421875,-2.7750015258789062,-6.850002288818359,-2.2400054931640625,24.039993286132812,0,0.15612042420886185,1.7761506752601124,132.99000549316406,-1.8037591089943448,132.49000549316406,1.727262218523068,132.58000183105472,0.15612042420886185
5220,2014-01-14,132.60000610351562,133.02000427246094,130.05999755859378,130.69000244140622,685000.0,0.018276799727399373,1.152732155539752,-0.707409563315587,66.36573850824144,68.14509049013614,-2.036110362239043,-3.1416702781350807,-6.681576924379357,-6.576526540126892,19.1398996494834,2.960006713867159,2.1073198047628523,2.7470054626464844,-0.8910594698266721,6.385070395119641,0.927972996409892,4.566037928883077,1.3699951171875,65.4913174826465,-0.17611391632935636,1.8190324662365802,1,-1.5150070190429688,-4.765007019042969,-9.23000717163086,-4.6200103759765625,21.189987182617188,1,0.14125184664710555,-1.5286636894204089,130.22000122070312,1.7761506752601124,132.99000549316406,-1.8037591089943448,132.49000549316406,0.14125184664710555
5221,2014-01-15,133.13999938964844,133.69999694824222,132.41999816894528,132.49000549316406,444800.0,0.004072347370114526,-2.2404681886660365,0.340310288078989,65.26807881002458,67.67920272174558,-2.1027519690764223,-3.448947669157633,-7.082578699128618,-7.016163302388236,19.524165086140606,1.2799987792969318,2.128933279854266,3.026998901367193,-0.7749812863348211,6.828979089069222,1.1260088075161718,4.9279889952182145,0.8300018310546875,79.093159298634,14.678725976639427,1.900990093851013,1,-1.9150009155273438,-4.534999847412109,-9.770000457763672,-5.160003662109375,20.729995727539062,2,0.1478143910529448,1.152732155539752,132.60000610351562,-1.5286636894204089,130.22000122070312,1.7761506752601124,132.99000549316406,0.1478143910529448
5222,2014-01-16,133.72000122070312,133.75,132.03999328613278,133.0,391300.0,0.00435633043197825,3.3846394616378523,1.1077045870698154,65.66824137999741,67.18487589248053,-2.1290820812370725,-3.7170430502581837,-7.51495074125711,-7.512653425004871,19.76965705811241,1.710006713867216,2.171003553441608,3.2880004882812557,-0.6038853366207206,7.179886313183232,1.3420575758302675,5.233943400732244,0.17059997558592954,93.70277271713981,31.51365202985305,1.9459429124509917,1,-2.220001220703125,-5.069999694824219,-10.555002212524414,-5.7400054931640625,19.6199951171875,3,0.15771759007900288,-2.2404681886660365,133.13999938964844,1.152732155539752,132.60000610351562,-1.5286636894204089,130.22000122070312,0.15771759007900288
5223,2014-01-17,135.47999572753906,135.53999328613278,133.22999572753906,133.44000244140622,830200.0,0.013161789491245246,1.1388981117147456,2.8333192048489355,73.59035546208338,67.95821136501607,-3.217889491662561,-5.2790846791073704,-9.10446525894379,-9.18252489599827,19.764099888971344,2.3099975585937216,2.3218449394785523,4.750495147705067,0.2819923885690514,9.218997906841068,2.516243768137059,6.984746527273074,-5.4799957275390625,98.9170102652669,34.67062936895661,2.2342513795680037,1,-2.8349990844726562,-5.5,-12.254997253417969,-7.5,15.949996948242188,4,0.1423088233488763,3.3846394616378523,133.72000122070312,-2.2404681886660365,133.13999938964844,1.152732155539752,132.60000610351562,0.1423088233488763
5224,2014-01-21,135.99000549316406,136.44000244140622,134.96000671386722,135.88999938964844,715500.0,0.0037644654687667423,1.9599914550781796,0.04902276110192687,76.6832267776345,68.4058870079848,-3.032515247552027,-5.533291279449202,-9.43423130123466,-9.567873978884279,19.81036504427155,1.4799957275390057,2.5039166619329194,4.918004608154291,-0.05869846545382984,9.894707681762426,2.4296530713502307,7.406356144958352,-5.879205627441394,92.9467616952075,24.8490870916755,2.488351536804065,1,-2.7700042724609375,-5.560005187988281,-12.692506790161133,-8.010009765625,14.509994506835938,1,0.1266269617260125,1.1388981117147456,135.47999572753906,3.3846394616378523,133.72000122070312,-2.2404681886660365,133.13999938964844,0.1266269617260125
5225,2014-01-22,136.02000427246094,137.27999877929688,135.25,136.16000366210938,581100.0,0.00022059547088093545,-1.416653799693009,-1.3999084528532193,76.31391616334938,68.68798478458588,-2.8950924702020018,-5.261247703864967,-9.242847875187408,-9.470973769787236,19.96860221402963,2.029998779296875,2.6907399294491086,4.585002899169922,-0.7292866950478185,9.899292493387648,1.927858102061066,7.242147696278778,-5.65603630371092,75.95432851206591,4.878878667939148,2.657144797108865,1,-2.3800048828125,-4.885005950927734,-11.865005493164062,-8.040008544921875,14.830001831054688,2,0.13409785076788094,1.9599914550781796,135.99000549316406,1.1388981117147456,135.47999572753906,3.3846394616378523,133.72000122070312,0.13409785076788094
5226,2014-01-23,134.35000610351562,136.14999389648438,133.60000610351562,135.02000427246094,588500.0,-0.012277592387073821,-1.3502211471525107,4.785722070844686,68.0206756173122,68.84672362469183,-1.0589781696565979,-3.278933324051991,-7.379848471859077,-7.700063105968155,20.506955569341464,2.54998779296875,2.905015256541901,2.610004425048828,-2.6343502558281386,7.854359105925795,-0.012172915389641048,5.232181765487297,-3.571076286132808,44.08416785815195,-28.635931775955306,2.622177340438482,1,-0.7100067138671875,-2.370006561279297,-10.19500732421875,-6.3700103759765625,16.779998779296875,3,0.14469658577937716,-1.416653799693009,136.02000427246094,1.9599914550781796,135.99000549316406,1.1388981117147456,135.47999572753906,0.14469658577937716
5227,2014-01-24,132.55999755859378,134.41999816894528,132.47999572753906,133.99000549316406,727900.0,-0.013323472002990888,-1.4402368453882928,2.134346033842678,60.340785513657316,67.62703999503545,0.8292023346438384,-1.291288748844039,-5.435581277063108,-5.812778211672736,20.77989933154757,1.9400024414062216,2.7034767319736375,0.6524963378906534,-4.464058071783882,5.769050747565203,-1.9057808669466283,3.210773542727935,-1.3910036034961308,1.6667037539782061,-69.65065570553645,2.558277204837272,1,1.080001831054659,-0.5799980163574503,-8.339996337890653,-4.580001831054716,18.83000183105466,4,0.1607573774220563,-1.3502211471525107,134.35000610351562,-1.416653799693009,136.02000427246094,1.9599914550781796,135.99000549316406,0.1607573774220563
5228,2014-01-27,133.05999755859378,134.25999450683594,131.97999572753906,132.96000671386722,859100.0,0.0037718769554064835,-1.2135772749156828,-0.06992327966110877,60.38730833601238,68.07092517425696,0.38015183689418564,-1.6041811875689689,-5.76717416483109,-6.215438899563594,20.86458012224579,2.279998779296875,2.530297681329955,0.9814964294433821,-4.0437603434724,6.006753202359164,-1.5311319570145088,3.494124815901273,-1.524343314044188,20.37738130540358,-49.964012593507114,2.512628386457891,1,0.6100006103515341,-1.0799980163574503,-8.615001678466825,-5.080001831054716,17.419998168945284,0,0.15241243913570957,-1.4402368453882928,132.55999755859378,-1.3502211471525107,134.35000610351562,-1.416653799693009,136.02000427246094,0.15241243913570957
5229,2014-01-28,132.05999755859378,133.97000122070312,131.61000061035156,133.0,781800.0,-0.007515406721390061,-1.5652231602341897,-9.400885090797823,46.735406360868794,65.88977715788221,1.8646960189485071,-0.3720139460531584,-4.644310810707154,-5.136498504618373,20.793733780424965,2.3600006103515625,2.4799282912424303,-0.1780036926269304,-4.971634390800858,4.6156270055469975,-2.57481904171388,2.2188116564600193,5.220001220703097,7.936456676597495,-56.49720575457933,2.396815349086961,1,2.3850021362304403,0.24999999999997158,-6.734996795654325,-4.080001831054716,17.69000244140622,1,0.14667571918281452,-1.2135772749156828,133.05999755859378,-1.4402368453882928,132.55999755859378,-1.3502211471525107,134.35000610351562,0.14667571918281452
5230,2014-01-29,130.30000305175778,131.74000549316406,130.22999572753906,131.44999694824222,1058500.0,-0.013327234131252363,-1.3410849045444868,1.2233945847673204,42.82116474106173,63.39567559466411,3.6477219149289226,1.6157359880817523,-2.792911177267044,-3.3022062732092934,21.139233608545823,1.830001831054716,2.2888662415352314,-2.029998016357439,-6.582916513678612,2.522920480963748,-4.306457265018025,0.24646123230314743,6.866595764160195,1.1825565181077387,-58.09813230972827,2.2764592486605904,1,3.4549942016601847,2.009994506835966,-4.49500083923337,-2.3200073242187216,20.16999816894534,2,0.1550268340378962,-1.5652231602341897,132.05999755859378,-1.2135772749156828,133.05999755859378,-1.4402368453882928,132.55999755859378,0.1550268340378962
5231,2014-01-30,132.28999328613278,132.33999633789062,130.05000305175778,131.17999267578122,557600.0,0.015272372891538044,2.7850918674887404,-0.9652230448742988,49.43753593711105,61.59226387878785,1.7036337026017918,-0.09728694787148129,-4.685830552416661,-5.187210556309424,21.338789345037885,2.289993286132841,2.509268729643935,-0.21900711059572586,-4.442238445420941,4.004224224229489,-2.3306227780083475,1.8926085568168958,4.599141406250027,51.25841503952624,-5.773275930919269,2.111615667412614,1,1.3750076293945597,0.02000427246096592,-6.462490081787067,-4.309997558593722,18.580001831054716,3,0.14029793453265205,-1.3410849045444868,130.30000305175778,-1.5652231602341897,132.05999755859378,-1.2135772749156828,133.05999755859378,0.14029793453265205
5232,2014-01-31,130.97999572753906,131.86000061035156,129.77999877929688,130.91999816894528,762500.0,-0.009902469008070014,1.2857070995003186,0.05405182486771411,44.59384034001087,58.37042886522424,2.8877672522276043,1.4625403244894528,-3.235889116001516,-3.8012925183962523,21.37464258040689,2.509994506835909,2.352749983759651,-1.6400047302246037,-5.553702232327595,2.2736927718783875,-3.5968534812760993,0.3168440208268919,5.498791066406255,26.785671710927417,-25.88721176300622,1.9568487510514894,1,2.5500030517578125,1.4650039672851562,-4.879993438720689,-3.0,18.57000732421875,4,0.15384035587532718,2.7850918674887404,132.28999328613278,-1.3410849045444868,130.30000305175778,-1.5652231602341897,132.05999755859378,0.15384035587532718
5233,2014-02-03,131.0,134.11000061035156,129.72000122070312,133.38999938964844,1273900.0,0.00015272769211671644,1.2924267837436205,-39.834944048811245,52.46211792811799,55.67919454861131,2.419926769906425,1.6832023831244385,-3.0941336663760097,-3.7697172303668367,21.597546651977638,4.3899993896484375,2.174804324622528,-1.718000793457037,-5.341658511510786,1.9056569245967125,-3.5298296524838975,0.0938280655698236,4.94288375277344,29.157151645968238,-27.581236820183083,1.811828859026868,2,2.5,1.4449996948242188,-4.899997711181626,-3.0200042724609375,18.199996948242188,0,0.15564885030265985,1.2857070995003186,130.97999572753906,2.7850918674887404,132.28999328613278,-1.3410849045444868,130.30000305175778,0.15564885030265985
5234,2014-02-04,134.49000549316406,134.74000549316406,131.69000244140622,132.47000122070312,1817600.0,0.026641263306595997,1.4206332386725102,-0.8451902880017366,55.57522044227991,53.37489502404802,-1.4586192465240515,-1.4918605137573024,-6.390740455123648,-7.201376474309626,21.55206678988226,3.7400054931640625,2.020955907438406,1.5235046386718807,-1.8497500999242504,4.896759377268012,-0.16312273062618488,3.2101320079699462,0.8305900064023604,95.01992455720674,37.761615238420916,1.6866273692980605,2,-1.5550079345703125,-2.0450057983398438,-8.247503280639648,-6.510009765625,12.189987182617188,1,0.11889352056861768,1.2924267837436205,131.0,1.2857070995003186,130.97999572753906,2.7850918674887404,132.28999328613278,0.11889352056861768
5235,2014-02-05,134.55999755859378,134.97000122070312,131.83999633789062,132.86000061035156,1394000.0,0.0005204257756779018,1.4841266477344974,0.8415808676340758,54.30824798871894,51.85129195420433,-1.9640317110850276,-1.5175835829471964,-6.288645677274616,-7.2045183680355365,20.48044728836238,3.1300048828125,1.5633543682190236,1.5159965515136946,-1.9318629018926288,4.963856004920018,-0.2079331751894813,3.2399262782168705,-4.839996337890653,92.19040643601245,36.136956105125726,1.7239297267031641,2,-2.2149963378906534,-2.1149978637695597,-7.809995651245146,-6.580001831054716,13.220001220703097,2,0.11288646490047527,1.4206332386725102,134.49000549316406,1.2924267837436205,131.0,1.2857070995003186,130.97999572753906,0.11288646490047527
5236,2014-02-06,146.72000122070312,149.99000549316406,141.92999267578125,142.32000732421875,2707500.0,0.09036863765410152,-2.1119601270185404,2.588236350091061,73.16464920008266,53.27616569714047,-13.616772252559429,-13.24290948939489,-18.152668831126135,-19.227560755349245,20.45138128256997,15.430007934570284,1.2903451568208197,12.96900024414063,5.960922982185082,19.977077506096194,9.464961613162842,16.47303887511842,-16.89500000000001,83.86776722635622,31.230992974428958,3.504038630977781,2,-6.864997863769531,-7.665000915527344,-19.969999313354492,-18.740005493164062,1.720001220703125,3,0.025558887464559588,1.4841266477344974,134.55999755859378,1.4206332386725102,134.49000549316406,1.2924267837436205,131.0,0.025558887464559588
5237,2014-02-07,149.1999969482422,149.3699951171875,146.02999877929688,146.91000366210938,1124300.0,0.016902915123402584,1.5399311901322241,0.5204537415296263,73.83600035204435,54.77046481003292,-15.073274038251071,-15.18541118249567,-20.28693439228084,-21.544405024975518,20.23432362673132,3.339996337890625,1.096612609197905,14.613496398925776,4.81115914785525,24.4158336499963,9.712327773390513,19.51466502446104,-18.56839555664064,96.10257336750941,47.282581965603526,4.901168625535262,2,-9.344993591308594,-10.104995727539062,-22.449995040893555,-21.220001220703125,-0.7299957275390625,4,0.01119301744707557,-2.1119601270185404,146.72000122070312,1.4841266477344974,134.55999755859378,1.4206332386725102,134.49000549316406,0.01119301744707557
5238,2014-02-10,148.19000244140625,149.47999572753906,147.16000366210938,149.1300048828125,824900.0,-0.006769400318327845,1.8292859934126053,-0.41048261892228655,70.83333984750583,57.44801297521481,-13.065348732447404,-13.67964657992951,-18.910994645360745,-20.378669164204723,20.01863346571044,2.3199920654296875,1.133922395321548,12.843502044677734,1.3510597141249434,24.335944375230525,7.097280879401353,18.589723209954116,-16.784064885742197,90.1639193902489,44.98721673404925,5.746221165276394,2,-8.334999084472656,-8.955001831054688,-21.275001525878906,-20.24000549316405,-0.970001220703125,0,0.009177411349927667,1.5399311901322241,149.1999969482422,-2.1119601270185404,146.72000122070312,1.4841266477344974,134.55999755859378,0.009177411349927667
5239,2014-02-11,150.5500030517578,151.5,147.00999450683594,147.08999633789062,1584500.0,0.01592550490229394,-1.4806589080302308,-3.6808486461918055,72.9832418738825,60.799354878861564,-13.998847267866296,-15.218755248029709,-20.879430630863737,-22.59269243383912,21.57966565250187,4.4900054931640625,1.5429748761932842,14.187002563476568,1.115843903584846,27.25816122336829,7.651423233530693,20.722581893422443,-18.400702778593768,95.16786993242981,51.6584238675446,6.535579329945865,2,-9.94000244140625,-10.285003662109375,-23.63500213623047,-22.705001831054688,-3.8300018310546875,1,-0.008967160917635497,1.8292859934126053,148.19000244140625,1.5399311901322241,149.1999969482422,-2.1119601270185404,146.72000122070312,-0.008967160917635497
5240,2014-02-12,151.3300018310547,151.85000610351562,150.35000610351562,151.0,842800.0,0.00518099477572731,1.1897644372668041,0.0953760666798968,77.63672442524954,63.93259804421028,-12.831384612994583,-15.308476619732573,-21.25588585649797,-23.215746449652727,23.239534603425717,1.5,2.0060375332474507,14.030501556396473,-0.507090453282359,28.568093566075305,6.761705551557043,21.299297561235903,-18.019659574280496,94.75802854251074,49.201251743466585,7.268796004839416,2,-10.544998168945312,-10.544998168945312,-24.06500244140625,-23.485000610351562,-2.4300079345703125,2,-0.03072760919189521,-1.4806589080302308,150.5500030517578,1.8292859934126053,148.19000244140625,1.5399311901322241,149.1999969482422,-0.03072760919189521
5241,2014-02-13,152.82000732421875,152.8699951171875,150.3000030517578,150.67999267578125,898300.0,0.009846068031027277,1.2946457765667574,6.484856891848152,83.30049498295541,68.2333374489819,-12.407761492026225,-16.07255777388599,-22.304140838543958,-24.524179077628787,24.70297222747479,2.5699920654296875,2.9523248854335407,14.536506652832031,-1.4113826164312684,30.484395922095317,6.562562018200396,22.510451287463667,-18.026491959705254,99.2691839220463,46.17114302079469,7.973944634631644,2,-11.525009155273438,-11.525009155273438,-24.272510528564453,-25.37001037597655,-6.010009765625,3,-0.0329800307771817,1.1897644372668041,151.3300018310547,-1.4806589080302308,150.5500030517578,1.8292859934126053,148.19000244140625,-0.0329800307771817
5242,2014-02-14,154.80999755859375,155.16000366210938,151.47999572753906,152.38999938964844,1001100.0,0.013021791251148773,1.3589716001623686,1.1308325252410016,84.08025431655288,71.74646371436356,-11.914970287221081,-17.28788522184402,-23.813378828909265,-26.304810928879533,26.599545510776778,3.6800079345703125,4.2935630992652705,15.471997070312511,-1.9282584785495942,32.87225261917463,6.771869295881459,24.172124844743564,-18.208834218812854,95.70545140689622,36.8793744303555,8.700127774431058,2,-11.384994506835938,-12.3699951171875,-26.15749740600586,-27.97499847412108,-8.089996337890625,4,-0.04114718182058319,1.2946457765667574,152.82000732421875,1.1897644372668041,151.3300018310547,-1.4806589080302308,150.5500030517578,-0.04114718182058319
5243,2014-02-18,154.75999450683594,155.94000244140625,153.72000122070312,155.94000244140625,664300.0,-0.00032299626992038366,2.7626886322785875,-0.4876069534732687,86.66022997615065,75.20035366257143,-9.096799945235716,-16.568910302514183,-23.167552161287688,-26.031799155703908,27.81149061564452,2.220001220703125,5.5037555226913355,14.457994079589838,-4.137534662358917,33.05352282153861,5.1602297086154465,23.75575845056423,-15.93177032837562,86.78603710975212,20.63368218008516,9.297764370974383,2,-10.8699951171875,-11.92999267578125,-25.862491607666016,-27.679992675781236,-7.970001220703125,1,-0.040643535211905,1.3589716001623686,154.80999755859375,1.2946457765667574,152.82000732421875,1.1897644372668041,151.3300018310547,-0.040643535211905
5244,2014-02-19,153.2100067138672,155.0500030517578,153.10000610351562,154.25,660100.0,-0.010015429361496131,-2.095246745382985,0.8813443161392936,87.25207544548273,78.86077893554517,-5.154138639021397,-14.40104593157497,-21.023598514710415,-24.28040116931774,28.616972213840665,1.9499969482421875,7.043459196143829,12.047006225585932,-7.287810624890142,31.381823076062005,2.3795978003479092,21.714414650823954,-11.986133578594433,51.59581519548296,-21.83397952182944,9.667408425238035,2,-4.2750091552734375,-10.3800048828125,-24.312503814697266,-26.130004882812486,-7.5300140380859375,2,-0.03909669884912226,2.7626886322785875,154.75999450683594,1.3589716001623686,154.80999755859375,1.2946457765667574,152.82000732421875,-0.03909669884912226
5245,2014-02-20,154.25999450683594,154.97999572753906,153.17999267578125,154.47999572753906,489400.0,0.006853258579445631,1.950821722490432,0.21154100092433645,86.85009310891652,80.38138381430448,-3.4819757245367953,-14.771834620461732,-21.5854144457237,-25.13408114768862,29.15232653444346,1.8000030517578125,8.612015505595366,12.184994506835949,-7.836903545076154,32.20689255874804,2.1740454808798972,22.195943532792,-10.9758632687045,70.21262205003477,-5.772952742189432,10.010949025956046,2,-3.274993896484375,-11.42999267578125,-25.014995574951172,-27.104995727539062,-6.3300018310546875,3,-0.04887847500732723,-2.095246745382985,153.2100067138672,2.7626886322785875,154.75999450683594,1.3589716001623686,154.80999755859375,-0.04887847500732723
5246,2014-02-21,153.7899932861328,154.5,153.00999450683594,154.30999755859375,571800.0,-0.0030468121187590125,2.3110896359968125,2.3636426688861145,89.36834764581455,82.10720018027895,-2.1273429404091644,-13.460912376494548,-20.58588656165537,-24.481924537304906,30.808610216766613,1.4900054931640625,10.012828024571633,10.742993927001947,-9.585015215252042,31.071003069255937,0.5789893558749668,20.906998498128928,-8.734040079542893,51.793589265492265,-29.159011827052616,10.164004571126993,2,-2.3149948120117188,-10.959991455078125,-24.329994201660156,-26.634994506835938,-5.399993896484375,4,-0.03179660318048383,1.950821722490432,154.25999450683594,-2.095246745382985,153.2100067138672,2.7626886322785875,154.75999450683594,-0.03179660318048383
5247,2014-02-24,153.8699951171875,155.38999938964844,153.02000427246094,154.41000366210938,764100.0,0.0005202017982135487,-1.1160762942779292,1.0384694386572375,89.39032056632612,84.16908692681454,-1.6486101910966795,-12.503633318179368,-20.16191026895541,-24.391667247058706,33.26988003718733,2.3699951171875,11.611212219102072,9.757495880126953,-10.489853628716503,30.00484538897041,-0.3661788742947749,19.88117063454868,-7.290275017723303,29.3514771821832,-55.75066361049326,10.123674754421724,2,-2.3949966430664062,-11.039993286132812,-23.95499610900879,-26.714996337890625,-4.519989013671875,0,-0.04588287374167299,2.3110896359968125,153.7899932861328,1.950821722490432,154.25999450683594,-2.095246745382985,153.2100067138672,-0.04588287374167299
5248,2014-02-25,153.33999633789062,155.05999755859375,152.86000061035156,153.61000061035156,515100.0,-0.003444458283716867,-2.5772432358669626,0.5,86.15270166418792,85.63236023684847,-0.34783917155849053,-10.937161222188195,-19.11854312138695,-23.692922464876972,36.1172732080228,2.1999969482421875,11.67994306712174,8.213497161865234,-11.732282035495643,28.159276359226126,-1.7593924368152045,18.186386760545673,-5.449836710554536,18.97217229774556,-62.195498227621016,9.972889598680444,2,-0.21999359130859375,-10.509994506835938,-23.264995574951172,-26.18499755859375,-3.9499969482421875,1,-0.04317200518643605,-1.1160762942779292,153.8699951171875,2.3110896359968125,153.7899932861328,1.950821722490432,154.25999450683594,-0.04317200518643605
5249,2014-02-26,151.42999267578125,154.6699981689453,150.5399932861328,154.08999633789062,1049900.0,-0.012456004354536532,1.1623020755108888,9.851709522463972,80.22216293406402,85.9196311822723,1.8999144982895757,-7.90699688908893,-16.70871515333596,-21.615742366485847,38.87341380775302,4.1300048828125,11.498424225382706,5.33499374389649,-13.804124325445628,24.474111813238594,-4.234565290774555,14.904552778567535,-2.4128550544753296,18.350479786062607,-58.88557260248416,9.569559034671052,2,1.6900100708007812,-8.599990844726562,-20.117496490478516,-23.489997863769545,-2.899993896484375,2,-0.030641217817284683,-2.5772432358669626,153.33999633789062,-1.1160762942779292,153.8699951171875,2.3110896359968125,153.7899932861328,-0.030641217817284683
5250,2014-02-27,150.5,152.2899932861328,149.5500030517578,152.0,857900.0,-0.006141403425755976,1.6346230027730093,0.5639089980840494,61.33095729907843,83.4785714396193,3.0170667285901516,-5.677148134318031,-15.32936834941006,-20.498333185180456,41.94828326906222,2.739990234375,11.482544055152005,3.3950012207031364,-14.312998089536961,21.103000530943234,-5.4589984344169125,12.249000875823185,5.44000244140625,16.267081232200244,-57.64619126655924,8.853999655120052,2,2.2450027465820312,-7.6699981689453125,-18.674999237060547,-22.110000610351562,-5.5,3,-0.032026626738995034,1.1623020755108888,151.42999267578125,-2.5772432358669626,153.33999633789062,-1.1160762942779292,153.8699951171875,-0.032026626738995034
5251,2014-02-28,150.85000610351562,151.8800048828125,149.77000427246094,150.97000122070312,734500.0,0.0023256219502698627,1.1752556237218814,0.07999674479166667,55.670145257653786,80.32189265529719,2.6353654518819667,-4.812110312464057,-15.264078297947094,-20.679817852920507,45.27003026097729,2.1100006103515625,11.166226001535989,2.8170066833496037,-13.513719128163245,19.147732494862453,-5.348356222406807,10.982369589106014,4.962196350097656,22.260340187599613,-46.828351532866805,8.165362905756421,2,1.8949966430664062,-8.020004272460938,-18.462507247924805,-22.040008544921875,-7.82000732421875,4,-0.019357065360213643,1.6346230027730093,150.5,1.1623020755108888,151.42999267578125,-2.5772432358669626,153.33999633789062,-0.019357065360213643
5252,2014-03-03,151.1300048828125,152.1699981689453,150.0,150.1300048828125,667800.0,0.0018561403246131203,-2.4444148420848673,-8.333672431332655,60.63678500528869,77.43039876964586,1.9874671235726282,-3.694540673172469,-15.097621855490559,-20.78540135203059,48.882997371582384,2.1699981689453125,10.639669121941665,2.089505004882824,-12.165874335956914,16.344884345722562,-5.038184665537045,9.217194675302693,4.5569535827636685,28.67519793521516,-36.18830401168004,7.1276896704198744,3,1.339996337890625,-8.300003051757812,-18.320005416870117,-22.32000732421875,-6.980010986328125,0,-0.01813012244185852,1.1752556237218814,150.85000610351562,1.6346230027730093,150.5,1.1623020755108888,151.42999267578125,-0.01813012244185852
5253,2014-03-04,151.38999938964844,153.0500030517578,149.55999755859375,151.0399932861328,981900.0,0.0017203367857860918,-1.1087662038317567,0.350006103515625,53.58361108217893,73.68945828483433,1.3400921947349502,-2.4755680725847355,-14.969536168070988,-20.83752012359372,51.724585358826545,3.4900054931640625,9.780310261644559,1.3299995422363224,-10.13663993310476,12.796639017577405,-4.403320195434219,7.063319279906864,4.174219967651368,35.93746274706149,-24.05618523401295,5.733319737670538,3,1.0800018310546875,-8.55999755859375,-18.579999923706055,-22.580001831054688,-6.42999267578125,1,-0.013475086163929895,-2.4444148420848673,151.1300048828125,1.1752556237218814,150.85000610351562,1.6346230027730093,150.5,-0.013475086163929895
5254,2014-03-05,150.47999572753906,151.47999572753906,149.22000122070312,150.64999389648438,545700.0,-0.006010989271274192,1.4699368803728812,-0.485700584183451,46.413468967293326,69.1965000468762,2.0362528216431883,-0.322760963788312,-13.661452491294881,-19.6910473657436,54.38212634224882,2.2599945068359375,8.607125894780296,-0.37950363159180256,-9.19952668963694,8.440519426453335,-4.789515160614371,4.030507897430766,4.963939303649909,32.89801317115732,-21.760536299424274,4.410011529022575,3,1.8250045776367188,-7.649993896484375,-17.654996871948242,-21.669998168945312,-8.039993286132812,2,-0.007243463376116699,-1.1087662038317567,151.38999938964844,-2.4444148420848673,151.1300048828125,1.1752556237218814,150.85000610351562,-0.007243463376116699
5255,2014-03-06,149.75,150.75,149.41000366210938,150.75,471400.0,-0.004851114754553798,1.67999267578125,5.882416300152589,36.15862585168797,63.28430873641768,2.301226954467012,1.6902397699064977,-12.521401248239215,-18.77337020726918,57.085020479610584,1.339996337890625,7.291585382190391,-1.8689994812011719,-6.306548667522151,2.568549705119807,-4.087774074361647,0.34977511195930333,5.444977678769533,13.838081616554385,-33.724375447203585,2.2187745931604828,3,2.5550003051757812,-6.9199981689453125,-16.372501373291016,-20.94000244140625,-7.82000732421875,3,-0.008146919670805497,1.4699368803728812,150.47999572753906,-1.1087662038317567,151.38999938964844,-2.4444148420848673,151.1300048828125,-0.008146919670805497
5256,2014-03-07,150.47000122070312,151.19000244140625,149.57000732421875,150.52000427246094,471900.0,0.0048080215071995,1.3309292496843954,0.0500030517578125,27.9022067803879,56.45229609353566,1.1854185778489352,1.3339775678419414,-12.798084857224012,-19.335523930733444,56.591623967291106,1.6199951171875,6.028925931299852,-1.3364982604980469,-5.179554644381227,2.5065581233851333,-3.258026452439651,0.5850299314435574,4.485977399743746,32.63706011481934,-8.470641103905301,1.9215281919415925,3,1.6699981689453125,-7.6399993896484375,-17.437503814697266,-21.660003662109375,-7.470001220703125,4,-0.03635276916546282,1.67999267578125,149.75,1.4699368803728812,150.47999572753906,-1.1087662038317567,151.38999938964844,-0.03635276916546282
5257,2014-03-10,150.8699951171875,151.47999572753906,149.83999633789062,150.6300048828125,356000.0,0.002658296625502654,1.2465876549403232,-4.799511748550503,30.875065078867337,50.310336472944485,0.35215532202801114,1.1230921504345588,-12.771921549854028,-19.588431633604245,56.09762909959293,1.6399993896484375,4.688910251606842,-1.0200042724609375,-4.693433232219945,2.6534246872980702,-2.8567187523404414,0.8167102074185664,3.8565444072696096,43.08075999091645,7.430872720432575,1.836714479879501,3,1.0750045776367188,-8.039993286132812,-17.882495880126953,-22.05999755859375,-8.019989013671875,0,-0.05196524552016424,1.3309292496843954,150.47000122070312,1.67999267578125,149.75,1.4699368803728812,150.47999572753906,-0.05196524552016424
5258,2014-03-11,149.5500030517578,151.3699951171875,149.27000427246094,150.67999267578125,325100.0,-0.00874920201597662,-1.485215114441786,-4.708481688708036,31.58946680052685,44.90670356921814,1.2046854737126864,2.6880119268309954,-11.046186335279998,-18.127056820968278,55.43236673339088,2.0999908447265625,3.225276741704988,-2.4079963684081918,-5.83513287123273,1.0191401344163467,-4.121564619820475,-0.6944281169959083,4.95627494054915,14.601886423020572,-18.244799368065912,1.7135682514122694,3,1.5849990844726562,-6.720001220703125,-16.562503814697266,-20.740005493164062,-5.010009765625,1,-0.03610838545689998,1.2465876549403232,150.8699951171875,1.3309292496843954,150.47000122070312,1.67999267578125,149.75,-0.03610838545689998
5259,2014-03-12,149.1999969482422,149.72999572753906,148.33999633789062,149.27000427246094,474300.0,-0.002340395161305908,1.8081072749691738,0.0619539531429343,22.619031891563395,40.60537852393869,1.3467232412932333,3.0901255891811843,-10.261315302355001,-17.68560632416859,54.276778976866694,1.3899993896484375,1.6615160533257836,-2.690502166748047,-6.283565803972124,0.9025614704760301,-4.487033985360085,-0.8939703481360084,5.094829973200632,27.388559793568955,-0.7013652836775357,1.7965318186120443,3,1.4950027465820312,-5.3849945068359375,-16.227497100830078,-20.389999389648438,-2.7599945068359375,2,-0.02841816569102118,-1.485215114441786,149.5500030517578,1.2465876549403232,150.8699951171875,1.3309292496843954,150.47000122070312,-0.02841816569102118
5260,2014-03-13,146.67999267578125,150.07000732421875,146.4199981689453,150.07000732421875,474400.0,-0.016890109410224285,1.1533884267761334,48.42371403661726,18.511936056310233,36.476688612678295,3.6519124360258957,5.527287899373732,-7.313545623693983,-15.136103856150953,52.63453869266586,3.6500091552734375,0.24039141931311292,-4.978005981445307,-9.25959682747822,-0.6964151354123942,-7.118801404461777,-2.8372105584288363,7.25754441064845,5.138233839547423,-19.129085359777896,2.1407954230164625,3,3.0550079345703125,-2.7899932861328125,-13.989994049072266,-17.8699951171875,1.2800140380859375,3,-0.02890639791445171,1.8081072749691738,149.1999969482422,-1.485215114441786,149.5500030517578,1.2465876549403232,150.8699951171875,-0.02890639791445171
5261,2014-03-14,147.77999877929688,148.35000610351562,145.9499969482422,145.97000122070312,702500.0,0.0074993602293604855,-1.5945959321027368,-0.5339202765474775,25.26402296627944,32.54638171945504,2.3139676281145114,4.248141468315509,-7.9722440382344075,-16.179797047453974,50.69620329128555,2.4000091552734375,-0.9617036193032504,-3.6259994506835938,-8.202728469382862,0.9507295680156744,-5.914363960033228,-1.3376349413339597,5.556135193734065,33.09226464761295,9.07694156203727,2.2883645093496354,3,1.720001220703125,1.154998779296875,-15.384998321533203,-18.970001220703125,0.1699981689453125,4,-0.03958591251751431,1.1533884267761334,146.67999267578125,1.8081072749691738,149.1999969482422,-1.485215114441786,149.5500030517578,-0.03958591251751431
5262,2014-03-17,148.44000244140625,149.32000732421875,148.02999877929688,148.66000366210938,572100.0,0.004466123071871664,-1.4807652806713811,-0.12154779969650986,30.305494634893066,29.95992433642328,1.3770731862878165,3.2532403049101504,-8.175783405121535,-16.791532808597992,48.52754414513172,1.540008544921875,-1.3095534573755572,-2.647496032714855,-7.112016001591286,1.8170239361615756,-4.879756017153085,-0.4152360482766255,4.157517829145803,45.94107627989471,20.408450298858213,2.232259984438222,3,0.274993896484375,2.5049972534179688,-8.985000610351562,-13.275001525878906,-0.32000732421875,0,-0.03664781967080322,-1.5945959321027368,147.77999877929688,1.1533884267761334,146.67999267578125,1.8081072749691738,149.1999969482422,-0.03664781967080322
5263,2014-03-18,148.47000122070312,148.82000732421875,147.27999877929688,148.17999267578125,401700.0,0.0002020936324675926,2.111063160815018,-1.3182133444305728,35.98488570355171,28.80119286267421,0.9938251674581977,2.8752659251675254,-7.748584574372046,-16.75759006144625,46.020321694762686,1.540008544921875,-1.5714318513387866,-2.302997589111328,-6.5595732354983625,1.9535780572757062,-4.431285412304845,-0.17470976591781096,3.4627667176179386,61.164998203763574,33.28947140748762,2.128287823193517,3,0.2449951171875,2.4749984741210938,-8.994998931884766,-13.305000305175781,-0.779998779296875,1,-0.0378527316695666,-1.4807652806713811,148.44000244140625,-1.5945959321027368,147.77999877929688,1.1533884267761334,146.67999267578125,-0.0378527316695666
5264,2014-03-19,147.22000122070312,148.41000366210938,145.89999389648438,148.3699951171875,503100.0,-0.008419209198643807,3.081280238183848,-3.965379353888246,34.92648296289647,28.664288097252932,1.936397086957669,3.8509403205018486,-6.061960205535399,-15.458890230120858,43.459843970617406,2.57000732421875,-1.990463705398156,-3.2534973144531136,-7.629348465633939,1.1223538367277115,-5.441422890043526,-1.065571738862701,4.114489618610037,31.65474996889705,2.215374757597992,2.187925575590408,3,1.4699935913085938,3.6999969482421875,-7.674999237060547,-12.055000305175781,0.459991455078125,2,-0.01820410210805945,2.111063160815018,148.47000122070312,-1.4807652806713811,148.44000244140625,-1.5945959321027368,147.77999877929688,-0.01820410210805945
5265,2014-03-20,146.72000122070312,147.2899932861328,145.55999755859375,146.25,473300.0,-0.0033962776515021886,1.1490825688073394,-0.4086988827853409,31.27830761611483,29.0394104123337,2.1918929637360236,3.960138256924779,-5.234653661556422,-14.765226749608473,40.70372359310449,1.7299957275390625,-2.3445387552095838,-3.37649765014649,-7.677341228854516,0.9243459285615359,-5.526919439500517,-1.226075860792463,3.9623499854705813,30.851081098629958,0.4828027844745826,2.150421789354019,3,1.7999954223632812,4.029998779296875,-6.282501220703125,-10.800003051757812,1.7599945068359375,3,-0.001908388610736722,3.081280238183848,147.22000122070312,2.111063160815018,148.47000122070312,-1.4807652806713811,148.44000244140625,-0.001908388610736722
5266,2014-03-21,148.89999389648438,150.8800048828125,146.82000732421875,148.25999450683594,1157700.0,0.014858183326361907,-1.306833994407959,1.3616972923836115,41.37659609620241,30.206247192037598,-0.2617516931671844,1.4704037281458682,-7.041397666144576,-16.749367640425135,38.36448817082832,4.160003662109375,-2.4987741637577017,-0.9520050048828068,-4.911167117910367,3.007157108144753,-2.9315860613965867,1.027576051630973,-3.339996337890625,62.781799616809884,30.869235755826477,1.9795810565137744,3,-0.43499755859375,1.850006103515625,-8.114990234375,-12.80499267578125,1.0800018310546875,4,-0.0063128758975683485,1.1490825688073394,146.72000122070312,3.081280238183848,147.22000122070312,2.111063160815018,148.47000122070312,-0.0063128758975683485
5267,2014-03-24,146.80999755859375,149.17999267578125,145.6199951171875,148.63999938964844,542000.0,-0.014036241931236093,1.4467434677964857,-2.8593805879407768,34.485082874070486,30.527982311320226,1.331824930509356,3.166723053705198,-4.5918417232256274,-14.439355024196004,35.58210848271331,3.55999755859375,-2.525548977877122,-2.6890014648437557,-6.390306564103383,1.012303634415872,-4.5396540144735695,-0.8383489152139418,4.07000732421875,23.49620825350206,-7.580593330042483,1.850652549629818,3,1.410003662109375,3.94000244140625,-5.5149993896484375,-10.205001831054688,1.9799957275390625,0,0.007765134586242617,-1.306833994407959,148.89999389648438,1.1490825688073394,146.72000122070312,3.081280238183848,147.22000122070312,0.007765134586242617
5268,2014-03-25,146.72000122070312,148.22999572753906,146.16000366210938,147.05999755859375,468500.0,-0.0006130123246865793,-1.8356221650885225,0.18579016267687254,36.51363714478677,32.071827339456156,1.0931227209380836,2.8831578859011984,-4.152037166012917,-14.133220561257872,32.74491908001353,2.0699920654296875,-2.5450641463688726,-2.447998046875,-5.87702994892183,0.9810338551718303,-4.162513997898429,-0.7334820958515706,4.160003662109375,21.804550095797527,-8.668369714956153,1.7145159510234202,3,1.5,4.029998779296875,-3.7874984741210938,-8.970001220703125,1.19000244140625,1,0.009541943053683832,1.4467434677964857,146.80999755859375,-1.306833994407959,148.89999389648438,1.1490825688073394,146.72000122070312,0.009541943053683832
5269,2014-03-26,146.7899932861328,148.4199981689453,146.6699981689453,146.88999938964844,808500.0,0.0004770451529945152,-9.294228525267032,0.29413876671752986,38.85538257899134,34.332210286420725,0.7211580808238409,2.580003406284902,-3.774896231322174,-13.983036239348394,31.086454757046027,1.75,-2.642761240033991,-2.1460060119628963,-5.558477026906644,1.2664650029808513,-3.8522415194347843,-0.4397705044910083,3.984811401367182,23.12018861214047,-9.066270481566644,1.7062355074718771,3,1.4300079345703125,3.6850051879882812,-3.42999267578125,-8.649993896484375,2.1300048828125,2,0.00613127049824902,-1.8356221650885225,146.72000122070312,1.4467434677964857,146.80999755859375,-1.306833994407959,148.89999389648438,0.00613127049824902
5270,2014-03-27,145.67999267578125,147.47000122070312,145.1300048828125,146.69000244140625,446900.0,-0.007561827516320396,-1.2180214058432166,10.09948123283491,32.47982979787382,35.133966601042324,1.8711641764617468,3.489283675586705,-2.2981684206980617,-12.654523764616783,29.58844953373505,2.339996337890625,-2.7052147863827827,-3.0150062561035043,-6.636794413787641,0.6067819015806322,-4.8259003349455725,-1.204112177261436,4.991715820312493,9.565005095108695,-21.63234159826367,1.810894078842064,3,2.32501220703125,4.580009460449219,0.20250701904296875,-7.5399932861328125,1.9900054931640625,3,0.01372872117347712,-9.294228525267032,146.7899932861328,-1.8356221650885225,146.72000122070312,1.4467434677964857,146.80999755859375,0.01372872117347712
5271,2014-03-28,147.92999267578125,148.8000030517578,145.64999389648438,146.36000061035156,673600.0,0.015444811320161733,-1.1070256643174639,-1.5544325598259607,40.52833594528855,36.26983785775293,-0.3970787391820636,1.0638512904385493,-4.165143164357829,-14.677096768249271,28.18822871417439,3.1500091552734375,-2.613948027016903,-0.6190055847168026,-4.108003772165887,2.8699926027322817,-2.3635046784413305,1.1254935090077254,2.5200476757812567,69.13570944163968,37.81224549975963,1.7444990937245357,3,0.07501220703125,2.3300094604492188,-1.022491455078125,-9.499992370605469,-0.8799896240234375,4,0.0037179955315975732,-1.2180214058432166,145.67999267578125,-9.294228525267032,146.7899932861328,-1.8356221650885225,146.72000122070312,0.0037179955315975732
5272,2014-03-31,148.38999938964844,149.0,147.41000366210938,148.41000366210938,607900.0,0.003109624394259214,1.6500006357844945,-0.012741639210426568,46.04364470553459,37.38747774686214,-0.9665694009039498,0.4090156254569024,-4.247580205896554,-14.905171680333922,26.672356804301284,1.589996337890625,-2.18701042964301,-0.02199859619139488,-3.2926196099240315,3.2486224175412417,-1.6573091030577132,1.6133119106749234,1.8472395431640791,84.23769043939059,48.70060265714887,1.6353105068663178,3,-0.3849945068359375,1.8700027465820312,-1.2374992370605469,-9.569999694824219,-2.339996337890625,0,0.010714983114970877,-1.1070256643174639,147.92999267578125,-1.2180214058432166,145.67999267578125,-9.294228525267032,146.7899932861328,0.010714983114970877
5273,2014-04-01,149.35000610351562,151.25999450683594,148.47999572753906,148.47999572753906,977500.0,0.006469483912769469,-5.390725573074697,-43.49122807017544,50.49118897610257,39.11688952610726,-1.9988169808558212,-0.7501173044086045,-4.867815780865783,-15.625628993944218,25.14900925886085,2.8699951171875,-1.8621000977752544,1.0400077819824105,-1.9552114564864382,4.035227020451259,-0.45760183725201387,2.537617401216835,-4.220001220703125,68.84189826627005,30.94086768694077,1.4976096192344246,4,-1.1550064086914062,0.7449951171875,-2.1975059509277344,-9.760005950927734,-2.790008544921875,1,-0.003749667187791461,1.6500006357844945,148.38999938964844,-1.1070256643174639,147.92999267578125,-1.2180214058432166,145.67999267578125,-0.003749667187791461
5274,2014-04-02,149.38999938964844,150.25999450683594,148.36000061035156,149.08999633789062,430300.0,0.00026778228656443304,-1.1590907120501461,0.34482698142659207,60.594246037663815,42.37421601739048,-1.898246115652512,-0.9232951573743549,-4.577009512357506,-15.423248662391643,23.717239299725605,1.899993896484375,-1.64785417660417,1.1345008850097713,-1.731340254491414,4.000342024510957,-0.29841968474082137,2.567421454760364,-4.13739471435548,69.49431839396617,26.31512390059156,1.4329205697505951,4,-1.1949996948242188,0.5100021362304688,-1.4149971008300781,-9.754997253417969,-0.779998779296875,2,-0.009906926391229476,-5.390725573074697,149.35000610351562,1.6500006357844945,148.38999938964844,-1.1070256643174639,147.92999267578125,-0.009906926391229476
5275,2014-04-03,148.52999877929688,150.1999969482422,147.64999389648438,149.4199981689453,428300.0,-0.00575674820178862,1.0816377372121846,-2.9666344539952187,52.988050715157655,43.664377641718836,-0.8431646302581157,-0.16799342263158223,-3.3903493576592325,-14.30505242571769,22.079501613732937,2.5500030517578125,-1.5736006581164474,0.3355003356933537,-2.4471285370889007,3.118129208475608,-1.0558141006977735,1.7268147720844809,-3.1572463073730717,51.336979848064914,6.597574171804759,1.391314436391133,4,-0.33499908447265625,0.5600051879882812,-0.5549964904785156,-8.349998474121094,2.089996337890625,3,0.002625728087616519,-1.1590907120501461,149.38999938964844,-5.390725573074697,149.35000610351562,1.6500006357844945,148.38999938964844,0.002625728087616519
5276,2014-04-04,145.0,149.27999877929688,144.36000061035156,149.0500030517578,638500.0,-0.02376623448669224,1.1818200272696207,4.550568347420577,38.84563471487209,44.14888340180791,2.3193462079814537,3.089600339361624,0.4858623531336548,-10.54146971102503,19.738807338592622,4.9199981689453125,-1.4713626477314392,-2.9209983825683707,-5.83413462370163,-0.00786214143511188,-4.377566503135,-1.4644302620017413,6.2599945068359375,9.275361677849084,-33.853336770561675,1.456568120566623,4,2.80999755859375,3.7050018310546875,2.7875022888183594,-4.819999694824219,4.05999755859375,4,0.01841378047548492,1.0816377372121846,148.52999877929688,-1.1590907120501461,149.38999938964844,-5.390725573074697,149.35000610351562,0.01841378047548492
5277,2014-04-07,143.02999877929688,144.82000732421875,142.1699981689453,144.64999389648438,870700.0,-0.013586215315193995,1.7040606607915798,0.39999849296024054,34.331776982413714,43.90645449487757,4.131207369933293,4.682191687362376,2.844029233925397,-8.357826291677213,17.473206994420888,2.8300018310546875,-1.326301317979187,-4.498999786376942,-7.822353873873112,-1.1756456988807713,-6.160676830125027,-2.8373227426288565,8.091995849609361,9.46095662070563,-30.08973672191054,1.661677043748086,4,3.68499755859375,4.5800018310546875,4.757503509521484,-2.5649986267089844,4.7400054931640625,0,0.02810602186093858,1.1818200272696207,145.0,1.0816377372121846,148.52999877929688,-1.1590907120501461,149.38999938964844,0.02810602186093858
5278,2014-04-08,144.14999389648438,144.6300048828125,142.10000610351562,143.02999877929688,588600.0,0.00783049099312172,1.4326711464538278,-0.6913570944163967,41.09108878623856,44.154866295682815,2.914846041773302,3.3064205237246256,2.117098392431103,-9.252942875005886,15.468013435888913,2.529998779296875,-1.4470047608017182,-3.10900421142577,-6.6135110791889815,0.39550265633744175,-4.861257645307376,-1.356750777544164,6.613920874023421,25.12243512667992,-14.789766759731148,1.7522534338816123,4,2.5300064086914062,3.4250106811523438,3.5000076293945312,-2.8399925231933594,1.9600067138671875,1,0.013180778603694154,1.7040606607915798,143.02999877929688,1.1818200272696207,145.0,1.0816377372121846,148.52999877929688,0.013180778603694154
5279,2014-04-09,144.9600067138672,145.22000122070312,143.5,144.61000061035156,531700.0,0.005619235877071915,2.954047986530097,0.3125068119891008,44.982909975719906,45.54409742655461,2.0315948579513474,2.279334036419783,1.749904325430066,-9.849605791393543,13.857382985668226,1.720001220703125,-1.2562740056263237,-2.086991882324213,-5.610042561158991,1.4360587965105651,-3.848517221741588,-0.3254665429068382,5.284073536621065,35.30868941924229,-5.512169820663722,1.7615253394173849,4,1.7199935913085938,1.8299942016601562,2.6899948120117188,-3.650005340576172,1.3799896240234375,2,0.011037463925375857,1.4326711464538278,144.14999389648438,1.7040606607915798,143.02999877929688,1.1818200272696207,145.0,0.011037463925375857
5280,2014-04-10,142.44000244140625,145.7899932861328,142.42999267578125,145.07000732421875,737600.0,-0.017384134628491754,-1.5358261550509005,-7.514168628476764,31.935151870993295,44.589299196077356,4.5188830569761365,4.706717870322564,4.7493132058701235,-7.13544564455907,13.391383602411238,3.3600006103515625,-1.1714250376723214,-4.394996643066406,-8.47698024941812,-0.31301303671469327,-6.435988446242277,-2.3540048398905355,7.315433360263654,4.735329870703945,-31.931714761128042,2.0409918031758596,4,4.239997863769531,4.349998474121094,5.127498626708984,-1.1300010681152344,4.239990234375,3,0.0433164705363116,2.954047986530097,144.9600067138672,1.4326711464538278,144.14999389648438,1.7040606607915798,143.02999877929688,0.0433164705363116
5281,2014-04-11,141.92999267578125,143.5500030517578,141.0800018310547,141.38999938964844,963100.0,-0.0035805234265900987,-3.2586653687796794,-0.20532025992109537,35.03067668440927,43.365636082618984,4.568740151001066,5.013008022920474,5.678532357771644,-6.4418548425530275,13.307857246217328,2.470001220703125,-1.1627067247809748,-4.612506103515614,-9.214616332244589,-0.010395874786638615,-6.913561217880101,-2.311450989151126,7.366117343999406,18.046547490232413,-19.448504175354337,2.301055114364493,4,4.2400054931640625,4.350006103515625,5.637508392333984,-0.2899932861328125,3.7800140380859375,4,0.06122738596384858,-1.5358261550509005,142.44000244140625,2.954047986530097,144.9600067138672,1.4326711464538278,144.14999389648438,0.06122738596384858
5282,2014-04-14,143.0,143.5399932861328,141.5,143.07000732421875,594400.0,0.007538979633874954,3.0396736667170265,-0.12964480488287322,39.2361258282824,42.115073510638965,2.965623537455116,3.704483739259757,5.091042785780559,-7.292412534392554,12.857225830161953,2.0399932861328125,-0.9346496919908702,-3.270498657226568,-8.04038962526198,1.4993923108088438,-5.65544414124426,-0.8855531732088764,5.6388213646825704,40.764366289353816,1.2315073682210382,2.384945484017701,4,2.6699981689453125,3.279998779296875,4.4850006103515625,-1.3600006103515625,3.4600067138671875,0,0.04237760530485146,-3.2586653687796794,141.92999267578125,-1.5358261550509005,142.44000244140625,2.954047986530097,144.9600067138672,0.04237760530485146
5283,2014-04-15,142.85000610351562,144.3699951171875,141.1199951171875,143.47000122070312,577600.0,-0.0010489083670236488,1.6859693813210925,8.856146469049694,38.652130996820794,39.67706072832308,2.343023131007641,3.5962346941539067,5.731115066940504,-6.912352341213335,12.647202055964197,3.25,-1.001335000146355,-3.139492797851574,-8.024573733460414,1.7455881377572666,-5.582033265656008,-0.6969523300471394,5.184109698476703,37.579776722367285,-3.8627335640758247,2.4425404678044207,4,2.7899932861328125,3.3749923706054688,4.537494659423828,-1.2100067138671875,5.269989013671875,1,0.034441707796498466,3.0396736667170265,143.0,-3.2586653687796794,141.92999267578125,-1.5358261550509005,142.44000244140625,0.034441707796498466
5284,2014-04-16,144.5399932861328,144.72000122070312,141.74000549316406,143.42999267578125,617700.0,0.011830501297931617,3.0543705041571947,-1.7903376648946643,46.82274731078993,38.99202701672666,-0.11989525165097348,1.7867827286590057,4.4484379006397035,-8.366177828289096,13.06312316037046,2.9799957275390625,-1.1975183440136163,-1.315505218505848,-6.205492480239741,3.574482043228045,-3.7604988493727944,1.1294884123610984,2.9377933981845104,73.46067372049477,26.82980585352187,2.444993630866949,4,0.6400070190429688,1.6300048828125,2.4425086975097656,-2.7649917602539062,4.100006103515625,2,0.010862096285771505,1.6859693813210925,142.85000610351562,3.0396736667170265,143.0,-3.2586653687796794,141.92999267578125,0.010862096285771505
5285,2014-04-17,146.44000244140625,147.97000122070312,144.63999938964844,145.17999267578125,898900.0,0.013145214082805223,-1.8461598654094449,1.1351433088184755,45.764673224726316,39.760809073377125,-2.6234293599386547,-0.14258941249619284,2.9839584855791372,-10.029512618779762,13.538065044508961,3.4300079345703125,-1.5346647112031917,0.5985038757324332,-4.282657400780465,5.479665152245332,-1.842076762524016,3.0390845139888825,-5.3600006103515625,77.7939199588965,32.60485496118553,2.4405806382564457,4,-1.9150009155273438,-0.2700042724609375,0.8149986267089844,-4.665000915527344,0.489990234375,3,-0.0006829151997292948,3.0543705041571947,144.5399932861328,1.6859693813210925,142.85000610351562,3.0396736667170265,143.0,-0.0006829151997292948
5286,2014-04-21,147.9600067138672,148.22000122070312,146.1999969482422,146.92999267578125,697600.0,0.010379706686150403,1.6064519939752513,0.8174651230381709,48.84720613165249,41.373634534403664,-4.111800804761998,-1.8304753174547557,1.5341129769234385,-11.311979681903125,12.72396600243082,2.0200042724609375,-2.0381040546720897,2.1655075073242074,-2.608583698009454,6.939598712657869,-0.22153809534262336,4.552553109991038,-6.74220489501954,96.33810868546719,53.77147691121415,2.38704560266683,4,-3.3100051879882812,-1.790008544921875,-1.1475067138671875,-6.185005187988281,-1.2700042724609375,0,-0.008651081238197689,-1.8461598654094449,146.44000244140625,3.0543705041571947,144.5399932861328,1.6859693813210925,142.85000610351562,-0.008651081238197689
5287,2014-04-22,147.9499969482422,149.4499969482422,147.3699951171875,147.52000427246094,657000.0,-6.765183273038655e-05,-4.698549391747837,0.4174629275735893,46.0451780146191,41.92408889311261,-3.7218923752235185,-1.82420876197844,1.5356618071390358,-11.054734514781046,12.590607506219289,2.0800018310546875,-2.3955675222138666,2.0984977722168026,-2.7532344448923993,6.950229989326004,-0.3273683363377984,4.5243638807714035,-6.452107153320327,81.99280107709076,40.9838630915713,2.425866108554598,4,-2.68499755859375,-1.779998779296875,1.2675018310546875,-6.174995422363281,-1.42999267578125,1,-0.015140184390531775,1.6064519939752513,147.9600067138672,-1.8461598654094449,146.44000244140625,3.0543705041571947,144.5399932861328,-0.015140184390531775
5288,2014-04-23,148.1199951171875,149.25999450683594,147.22999572753906,148.35000610351562,804400.0,0.001149024484297767,-1.0198894692092797,-0.5349183818310859,46.4385811320238,42.08583013270193,-3.6537550847972113,-1.9857559059896062,1.3915637734224902,-10.961704117627903,12.42763118731641,2.029998779296875,-2.2373806897919053,2.1984962463378963,-2.745516188580723,7.1425086812565155,-0.2735099711214275,4.67050246379722,-6.144978893066423,82.74963287827391,43.47079404033919,2.4720062174593163,4,-2.8549957275390625,-1.9499969482421875,1.7100028991699219,-6.089996337890625,-0.1699981689453125,2,-0.011207051431557091,-4.698549391747837,147.9499969482422,1.6064519939752513,147.9600067138672,-1.8461598654094449,146.44000244140625,-0.011207051431557091
5289,2014-04-24,147.69000244140625,147.88999938964844,143.25,145.64999389648438,1626000.0,-0.0029030022276267387,2.803274382770093,-8.86917871832294,47.5862208066451,43.8248377922188,-3.1243464334872044,-1.5651243790837555,1.7669125231832936,-10.273143431975996,12.061265974357312,4.8699951171875,-1.795444028973236,1.7235031127929688,-3.269930502828913,6.716936728414851,-0.7732136950179722,4.22021992060391,-5.2664873738379185,71.61297785259511,32.46071534235349,2.4967168078109423,4,-2.4250030517578125,-1.5200042724609375,2.139995574951172,-5.620002746582031,1.1699981689453125,3,0.002911454185613227,-1.0198894692092797,148.1199951171875,-4.698549391747837,147.9499969482422,1.6064519939752513,147.9600067138672,0.002911454185613227
5290,2014-04-25,147.67999267578125,148.25,145.47999572753906,147.50999450683594,710200.0,-6.777551262460157e-05,3.2289727790525666,0.08333208670546173,59.65412766780777,46.560776790374184,-2.562333690651286,-1.473125007900478,1.6958898699514293,-10.004553509723394,12.364882875648723,2.7700042724609375,-1.5563273241933757,1.6134933471679744,-3.4355769151024163,6.662563609438365,-0.9110417839672209,4.13802847830317,-4.834888695372484,71.45152994046609,27.34190695877188,2.52453513113519,4,-2.3949966430664062,-1.5099945068359375,2.1250038146972656,-5.469993591308594,0.8100128173828125,4,0.006500587496471422,2.803274382770093,147.69000244140625,-1.0198894692092797,148.1199951171875,-4.698549391747837,147.9499969482422,0.006500587496471422
5291,2014-04-28,148.47999572753906,149.0,146.66000366210938,148.19000244140625,896500.0,0.005417139026504092,2.518786641120659,1.70586123328247,71.43973636347266,50.13895573872866,-2.6099765992690607,-2.350312240029325,0.7744451122292162,-10.532472091057599,12.06905604116162,2.339996337890625,-1.4225835368387152,2.3859962463378963,-2.7115678196639976,7.48356031233979,-0.16278578666305066,4.934778279338843,-5.238598169060282,84.35481132005818,34.38092776160335,2.5487820330009536,4,-3.1949996948242188,-2.30999755859375,1.1550025939941406,-5.9949951171875,2.3700103759765625,0,-0.010439137233018703,3.2289727790525666,147.67999267578125,2.803274382770093,147.69000244140625,-1.0198894692092797,148.1199951171875,-0.010439137233018703
5292,2014-04-29,149.97999572753906,150.6999969482422,148.17999267578125,149.02999877929688,889400.0,0.010102370980347386,1.108790724696899,3.2759273875295976,72.26884291191313,53.874145951516695,-3.3701477301033833,-3.9263944062012683,-0.896223475746524,-11.745549851914632,11.782722092809891,2.5200042724609375,-0.73713879806607,3.8064964294433707,-1.4876404270474382,9.10063328593418,1.1594280011979663,6.453564857688775,-6.3660822056744735,90.33555012565463,35.68068310437126,2.6470684282454036,4,-3.7599945068359375,-3.80999755859375,-0.37249755859375,-7.149993896484375,1.470001220703125,1,-0.021936214027566514,2.518786641120659,148.47999572753906,3.2289727790525666,147.67999267578125,2.803274382770093,147.69000244140625,-0.021936214027566514
5293,2014-04-30,148.7899932861328,150.27000427246094,147.9600067138672,149.55999755859375,773900.0,-0.007934407756405526,1.1095697613656157,-0.8105334168553944,64.2166946844712,55.80680677081461,-1.3957241400458429,-2.930759431685175,0.10737562321278915,-10.220259857949856,10.664007188485916,2.30999755859375,-0.08014230794657351,2.6444946289062443,-2.5844253279900045,7.873414585802493,0.030034650458134138,5.2589546073543545,-4.609193090158016,74.36235644955484,16.547321724124124,2.614459978448118,4,-1.8149948120117188,-2.6199951171875,0.69500732421875,-5.959991455078125,4.5800018310546875,2,-0.01525632849049563,1.108790724696899,149.97999572753906,2.518786641120659,148.47999572753906,3.2289727790525666,147.67999267578125,-0.01525632849049563
5294,2014-05-01,147.91000366210938,150.07000732421875,147.6999969482422,148.99000549316406,537700.0,-0.005914306497286859,-2.1599816896393875,1.402591998097616,73.11916026477766,58.84619421970922,0.014050912330361598,-2.284457751074598,0.8368614995271741,-9.004779770945191,9.50908260775402,2.3700103759765625,0.4590789083036384,1.8385047912597656,-3.2367145120885255,6.913724094608057,-0.6991048604143657,4.376114442933897,-3.2076677259532005,46.551865254985415,-17.23476750264542,2.5376096516741398,5,-0.9350051879882812,-1.7400054931640625,1.5749969482421875,-5.0800018310546875,4.4499969482421875,3,0.0002703893255535661,1.1095697613656157,148.7899932861328,1.108790724696899,149.97999572753906,2.518786641120659,148.47999572753906,0.0002703893255535661
5295,2014-05-02,148.9199981689453,150.91000366210938,147.9199981689453,149.11000061035156,693700.0,0.006828439468794745,-1.730595579833338,0.17592788821543112,78.34551684963598,62.12378429948515,-0.6785140712747477,-3.440112765585468,-0.34885301547672043,-9.734512076029489,8.773613555714626,3.0,1.1023669498561048,2.8289993286132926,-2.2888109271472104,7.946809584373796,0.27009420073304113,5.387904456493544,-3.7378493518222626,53.17634133731618,-15.718798418743965,2.5589051278802555,5,-1.839996337890625,-2.75,0.4275016784667969,-6.089996337890625,2.9199981689453125,4,-0.0004028844972565615,-2.1599816896393875,147.91000366210938,1.1095697613656157,148.7899932861328,1.108790724696899,149.97999572753906,-0.0004028844972565615
5296,2014-05-05,147.6699981689453,148.97000122070312,147.3699951171875,147.91000366210938,504600.0,-0.008393768569496696,-2.8094857495776644,1.2631705750080309,68.66506882314556,64.63710550043254,0.587839658020755,-2.0868193741164305,0.7224307635019329,-8.190470746273945,9.354054158239725,1.600006103515625,1.4641021652330721,1.4454994201660156,-3.6917418939081017,6.582740734240133,-1.123121236871043,4.014120077203074,-1.9150638673236244,8.47464202277606,-61.3359510309128,2.568620657037063,5,-0.589996337890625,-1.5,1.4625053405761719,-4.839996337890625,3.350006103515625,0,0.005552971723346234,-1.730595579833338,148.9199981689453,-2.1599816896393875,147.91000366210938,1.1095697613656157,148.7899932861328,0.005552971723346234
5297,2014-05-06,147.0500030517578,147.97999572753906,146.55999755859375,147.3800048828125,666900.0,-0.004198517809136715,-1.1679149243474312,1.3749761586877742,66.17873008745005,66.83045538436879,1.1921079415259896,-1.2123727451580635,1.1502414281907818,-7.295576204208373,9.052588959757264,1.4199981689453125,1.7181156641123891,0.6245040893554688,-4.296493565101798,5.545501743812736,-1.8359947378731647,3.085002916584102,-0.7795618140873444,11.26447829045678,-60.036200754410004,2.4604988272286334,5,0.029998779296875,-0.8800048828125,2.082500457763672,-4.220001220703125,1.6999969482421875,1,0.02584157070993265,-2.8094857495776644,147.6699981689453,-1.730595579833338,148.9199981689453,-2.1599816896393875,147.91000366210938,0.02584157070993265
5298,2014-05-07,146.0500030517578,147.82000732421875,145.27000427246094,147.25,552900.0,-0.006800407883351234,1.1794789866649278,3.6363342118647988,56.14324131714669,67.78123544109118,2.087079317302141,-0.06612043711419346,1.9595605200654518,-6.021146216841032,8.894348089186616,2.5500030517578125,1.7775083513358254,-0.47049636840819176,-5.278594958155395,4.3376022213390115,-2.8745456632817934,1.9335529264654099,4.8600006103515625,13.829767087004868,-54.83490970235651,2.4040492948735994,5,2.0400009155273438,0.1199951171875,3.082500457763672,-3.220001220703125,3.489990234375,2,0.036973596601505676,-1.1679149243474312,147.0500030517578,-2.8094857495776644,147.6699981689453,-1.730595579833338,148.9199981689453,0.036973596601505676
5299,2014-05-08,146.55999755859375,147.77000427246094,145.24000549316406,146.0500030517578,794500.0,0.0034919171255012316,-1.3755972806269745,-0.4249965031852803,50.550436625593896,66.76971421417853,1.5644561392307708,-0.47442572610782463,1.3224544059301593,-6.251917065639589,8.984174986795479,2.529998779296875,1.9106216779786678,-0.04050140380860512,-4.7921887786223465,4.711185971005136,-2.416345091215476,2.3353422835982656,4.237206115722643,23.280290858986678,-42.4025189948609,2.375843687406866,5,1.5150070190429688,-0.5649948120117188,2.585002899169922,-3.7299957275390625,2.040008544921875,3,0.046465595469672216,1.1794789866649278,146.0500030517578,-1.1679149243474312,147.0500030517578,-2.8094857495776644,147.6699981689453,0.046465595469672216
5300,2014-05-09,148.61000061035156,148.6300048828125,145.8800048828125,146.97000122070312,627900.0,0.013987466470434695,2.273794061815969,3.2157197139694222,52.84336969813477,64.70345125136322,-0.37967930515395665,-2.1486498587446476,-0.8034787740384672,-8.032690187144397,8.554084314965325,2.75,2.077411686088311,1.7010017395019474,-2.7016996564589704,6.103703135462865,-0.5003489584784973,3.902352437482392,1.96491513671873,90.34849805071815,27.364279855528757,2.2013506979804554,5,-0.5349960327148438,-2.6149978637695312,0.4375,-5.779998779296875,0.1699981689453125,4,0.025233833420351903,-1.3755972806269745,146.55999755859375,1.1794789866649278,146.0500030517578,-1.1679149243474312,147.0500030517578,0.025233833420351903
5301,2014-05-12,150.6199951171875,151.14999389648438,148.19000244140625,148.61000061035156,716000.0,0.013525297749685361,-1.0771936587481328,1.2256068627359764,59.940441767113896,63.333628901941076,-2.295598321226663,-3.6619824189351675,-2.8788960812121616,-9.782505196412359,7.899463208427473,2.959991455078125,2.3111615667261276,3.2764961242675668,-0.7569988038693793,7.309991052404513,1.2597486601990795,5.293243588336054,-5.3799896240234375,91.0321519582151,29.19443477019511,2.0167474640684793,5,-2.4249954223632812,-4.504997253417969,-1.9774932861328125,-7.7899932861328125,0.510009765625,0,0.008099862304164374,2.273794061815969,148.61000061035156,-1.3755972806269745,146.55999755859375,1.1794789866649278,146.0500030517578,0.008099862304164374
5302,2014-05-13,149.05999755859375,151.1999969482422,148.19000244140625,150.6699981689453,572400.0,-0.010357174406890768,1.254679079442911,-0.8009975175932041,53.1714032136172,62.1063742940684,-0.9832228909533569,-1.712508243900686,-1.4128240858569825,-7.959177669615087,7.215997248407072,3.0099945068359375,2.3023715257340314,1.413498687744152,-2.1264192906890003,4.953416666177304,-0.35646030147242413,3.183457676960728,-3.7017922973632835,64.09391849337163,4.69894547754226,1.7699589892165821,5,-0.839996337890625,-2.9199981689453125,-0.8024978637695312,-6.2299957275390625,1.510009765625,1,0.013149112746340563,-1.0771936587481328,150.6199951171875,2.273794061815969,148.61000061035156,-1.3755972806269745,146.55999755859375,0.013149112746340563
5303,2014-05-14,147.77000427246094,149.27000427246094,147.24000549316406,148.5,435800.0,-0.008654188295057041,-1.2681635680126844,0.45341332347672797,50.2551082470565,59.56592406987716,0.16412930064413445,-0.036914711264330435,-0.24206442169662523,-6.445650380144173,6.7380949587082375,2.029998779296875,2.0274137091122952,-0.12249450683594887,-2.8493949359788076,2.60440592230691,-1.4859447214073782,1.2409557077354805,-2.178127343749992,42.44970480857361,-14.763624038591523,1.3634502145714302,5,0.4499969482421875,-1.6300048828125,-0.6075057983398438,-4.94000244140625,3.220001220703125,2,0.006631898891551247,1.254679079442911,149.05999755859375,-1.0771936587481328,150.6199951171875,2.273794061815969,148.61000061035156,0.006631898891551247
5304,2014-05-15,146.11000061035156,148.3699951171875,144.3800048828125,147.75999450683594,563900.0,-0.011233698410461068,1.7804857300837906,2.260278840325244,45.47029814120699,55.91312199116283,1.7231597932839975,1.8411367989446603,1.3062945181195857,-4.563269015402568,6.4856985889687735,3.989990234375,1.551609519781124,-1.8609985351562557,-4.251140295117523,0.5291432248050114,-3.0560694151369034,-0.6659276551756079,5.089996337890625,25.366535781007038,-28.80459718201181,1.1950708799806358,5,1.6800003051757812,0.029998779296875,1.0175018310546875,-3.279998779296875,3.7100067138671875,3,0.023475413465560147,-1.2681635680126844,147.77000427246094,1.254679079442911,149.05999755859375,-1.0771936587481328,150.6199951171875,0.023475413465560147
5305,2014-05-16,146.33999633789062,146.61000061035156,145.22000122070312,145.85000610351562,402100.0,0.0015741272094880188,1.6990311398180795,-0.2969648769119796,43.61573989353421,53.12986322120602,1.2166473020932358,1.689907133629788,0.9885583110818743,-4.561224409536578,6.585112353272195,1.3899993896484375,1.2652455878284172,-1.6260025024413949,-4.030008498791943,0.7780034939091536,-2.828005500616655,-0.42399950426613486,4.723600769042974,28.73891107605911,-20.72132969638146,1.2020029981752693,5,1.4500045776367188,-0.1999969482421875,0.3950042724609375,-3.5099945068359375,2.82000732421875,4,0.015443554887119015,1.7804857300837906,146.11000061035156,-1.2681635680126844,147.77000427246094,1.254679079442911,149.05999755859375,0.015443554887119015
5306,2014-05-19,146.67999267578125,147.41000366210938,145.74000549316406,145.74000549316406,367100.0,0.0023233316003752336,-2.5532360436991706,1.9183794220229198,39.42304024320224,50.15700879406738,0.8062345337457941,1.3166013309067353,0.5397519196821463,-4.656704474471326,6.473911911344333,1.6699981689453125,0.9323596159291583,-1.2220054626464787,-3.6938795480796784,1.249868622786721,-2.4579425053630928,0.013931580070135396,4.249932586669928,33.72420042286136,-10.129135051976064,1.2359370427166065,5,1.1100082397460938,-0.5399932861328125,0.0550079345703125,-3.8499908447265625,2.5600128173828125,0,0.014316922609598492,1.6990311398180795,146.33999633789062,1.7804857300837906,146.11000061035156,-1.2681635680126844,147.77000427246094,0.014316922609598492
5307,2014-05-20,145.7100067138672,146.97999572753906,145.11000061035156,146.33999633789062,504800.0,-0.006612939803304352,-1.0437084657011115,-0.6702108663539114,39.98700319463461,48.36187122489937,1.7502055401394614,2.2242045986731966,1.3745181071964794,-3.4606888531281754,5.998435264992096,1.8699951171875,0.3799717749735976,-2.079991912841791,-4.7386386522948385,0.5786548266112561,-3.409315282568315,-0.7506685431152675,5.088920140991206,27.19840484786455,-12.267165646261407,1.3293233697265243,5,2.0799942016601562,0.44998931884765625,0.5149917602539062,-2.8800048828125,3.5999908447265625,1,0.037197158185495294,-2.5532360436991706,146.67999267578125,1.6990311398180795,146.33999633789062,1.7804857300837906,146.11000061035156,0.037197158185495294
5308,2014-05-21,146.4600067138672,146.89999389648438,145.1699981689453,146.32000732421875,422700.0,0.005147209974897482,2.3922357693170766,-0.22222491341100103,45.24589737457988,47.7724779747867,1.1895775426499995,1.4160685664549533,0.5377792595547248,-3.9848690395460267,5.561474741150797,1.7299957275390625,0.05637674940140869,-1.246992492675787,-3.9652393942170647,1.4712544088654909,-2.6061159434464116,0.11213095809483775,4.210541701550284,52.13049929633482,13.001094223172743,1.359123450770633,5,1.3299942016601562,-0.30001068115234375,-0.48500823974609375,-3.6300048828125,3.29998779296875,2,0.02806227244261361,-1.0437084657011115,145.7100067138672,-2.5532360436991706,146.67999267578125,1.6990311398180795,146.33999633789062,0.02806227244261361
5309,2014-05-22,148.1199951171875,149.00999450683594,146.0,146.77999877929688,482900.0,0.011334072970264009,-1.075862649562756,9.571444141689373,47.48425892426147,47.17702122213411,-0.2523962316959114,-0.22140574065903706,-1.1801636791183228,-5.394797537616398,5.366205996731659,3.0099945068359375,-0.16257761660531855,0.39149627685546307,-2.3329793977181907,3.115971951429117,-0.9707415604313496,1.7537341141422758,2.4247424275778826,77.17946711530185,38.181696644702846,1.36223783728682,5,-0.32999420166015625,-1.649993896484375,-2.1874961853027344,-5.2899932861328125,2.480010986328125,3,0.019376252164374552,2.3922357693170766,146.4600067138672,-1.0437084657011115,145.7100067138672,-2.5532360436991706,146.67999267578125,0.019376252164374552
5310,2014-05-23,148.63999938964844,149.2899932861328,148.02999877929688,148.4600067138672,444100.0,0.003510695987057888,-1.4230464508935121,0.13432325946844612,53.19711359535214,46.4277625363828,-0.8579167885922061,-0.7017818069592465,-1.6720351899225534,-5.652633101994184,5.343076862964037,1.2599945068359375,-0.1227110526234867,0.8635002136230412,-1.891038484608174,3.6180389118542564,-0.5137691354925664,2.240769562738649,1.7814435018778738,84.44987953566473,39.87305156338725,1.3772693491156016,5,-0.8499984741210938,-1.4150009155273438,-2.9650001525878906,-5.80999755859375,2.8699951171875,4,0.007938697116628868,-1.075862649562756,148.1199951171875,2.3922357693170766,146.4600067138672,-1.0437084657011115,145.7100067138672,0.007938697116628868
5311,2014-05-27,146.92999267578125,149.30999755859375,146.8000030517578,149.0399932861328,523900.0,-0.011504350920942485,-1.1181568256298329,-11.722702611054595,49.63096358621751,46.03438035556062,0.3057730762236872,0.9340371833249606,0.011351984812961291,-3.69173148433984,5.492719657693985,2.5099945068359375,-0.06463196732468646,-0.7690063476562443,-3.5274226257020587,1.98940993038957,-2.1482144866791657,0.6102017913666771,3.3706214555707845,43.3331759012683,-5.231999038923568,1.3792081390229092,5,-0.084991455078125,0.29500579833984375,-1.5824928283691406,-3.114990234375,4.970001220703125,1,0.015177370839791093,-1.4230464508935121,148.63999938964844,-1.075862649562756,148.1199951171875,2.3922357693170766,146.4600067138672,0.015177370839791093
5312,2014-05-28,146.69000244140625,147.58999633789062,145.6199951171875,146.97999572753906,610900.0,-0.0016333645024033672,1.6092826322012146,0.13743753661023567,52.064520257332845,46.23542613448021,0.19470009023510215,0.9643546379892598,0.2001079893491351,-3.2004929055908633,5.532852288172455,1.970001220703125,-0.2014353945716607,-0.844496917724598,-3.416246765242164,1.727252929792968,-2.130371841483395,0.4413780060341992,3.492199504974991,36.71508445777848,-15.572867792975778,1.2858749237587876,5,0.154998779296875,0.5349960327148438,-1.2800025939941406,-2.8000030517578125,6.2599945068359375,2,0.01738361857875348,-1.1181568256298329,146.92999267578125,-1.4230464508935121,148.63999938964844,-1.075862649562756,148.1199951171875,0.01738361857875348
5313,2014-05-29,146.52000427246094,147.17999267578125,146.0399932861328,146.36000061035156,669000.0,-0.0011588940358305821,-1.8499332443257677,-0.5517495395948434,49.86809565556107,46.72407030274177,0.18856903544718762,1.007211581774527,0.31487309776775874,-2.7821549826666683,5.663527552071912,1.1399993896484375,-0.6460618003419256,-0.9009956359863338,-3.4395947044951356,1.637603432522468,-2.1702951702407347,0.3683038982680671,3.546153732648918,24.390475875415586,-30.262760553825107,1.2692995342544011,5,0.6899948120117188,0.7049942016601562,-0.8025054931640625,1.9899978637695312,5.9799957275390625,3,0.01904172266433113,1.6092826322012146,146.69000244140625,-1.1181568256298329,146.92999267578125,-1.4230464508935121,148.63999938964844,0.01904172266433113
5314,2014-05-30,147.9499969482422,148.4199981689453,146.52000427246094,146.9499969482422,930000.0,0.00975970948732785,-1.043020279582595,6.249856952126645,47.730378112898656,47.181252327115594,-1.0649645670001178,-0.442308668389785,-1.1145773833949022,-3.9606357793962275,5.70804366687103,1.899993896484375,-0.8637523148489947,0.5269973754882926,-2.013285993262855,3.06728074423944,-0.7431443088872811,1.7971390598638664,2.0024379944217117,63.14363928081116,12.468364908541467,1.2701416843755688,5,-0.7399978637695312,-0.7249984741210938,-2.2324981689453125,0.5600051879882812,4.1200103759765625,4,0.012233846542267557,-1.8499332443257677,146.52000427246094,1.6092826322012146,146.69000244140625,-1.1181568256298329,146.92999267578125,0.012233846542267557
5315,2014-06-02,148.86000061035156,149.5800018310547,147.9499969482422,148.42999267578125,407900.0,0.006150751476039051,-1.3453317964762062,0.4300079345703125,43.452380276589146,47.62895677526969,-1.765583649070095,-1.430373664487547,-1.997334389397679,-4.667007730393152,5.596959032917981,1.6300048828125,-0.9218356752387535,1.4400009155273494,-1.0929700992915627,3.9729719303462616,0.17351540811787913,2.7064864229368197,0.980985731115311,81.81818181818183,34.75042259980736,1.2664855074094563,6,-1.5149993896484375,-1.0699996948242188,-3.1425018310546875,-0.34999847412109375,6.7899932861328125,0,0.011688872000737316,-1.043020279582595,147.9499969482422,-1.8499332443257677,146.52000427246094,1.6092826322012146,146.69000244140625,0.011688872000737316
5316,2014-06-03,148.49000549316406,149.8000030517578,148.00999450683594,148.00999450683594,400600.0,-0.002485524087534996,-6.458198232564054,1.116284021149001,47.673493079957595,48.48301120697224,-1.2424996033489037,-1.049609841620736,-1.674108656544547,-4.0865993392961855,5.753198896645829,1.790008544921875,-0.7561048383637967,1.029005432128912,-1.5471817889163333,3.605192653174157,-0.2590881783937107,2.3170990426515345,-4.1100006103515625,68.66040497771418,22.765403572833854,1.2880936105226266,6,-1.0050048828125,-0.7000045776367188,-2.7625083923339844,0.01999664306640625,5.0999908447265625,1,0.020337995164333877,-1.3453317964762062,148.86000061035156,-1.043020279582595,147.9499969482422,-1.8499332443257677,146.52000427246094,0.020337995164333877
5317,2014-06-04,150.85000610351562,150.9199981689453,147.94000244140625,148.0399932861328,383500.0,0.015893329672347578,1.0203381764952335,5.85405938076165,61.561601810898146,50.29586725545206,-3.125383215754482,-3.2784129140890457,-3.987042384298576,-6.21889024529338,6.4271064602544445,2.9799957275390625,-0.4948193728993431,3.1990058898925895,0.22122995916910781,6.176781820616071,1.7101179245308344,4.6878938552543445,-6.361601257324224,98.56573779923457,50.077158487826054,1.4888879653617428,6,-2.5800094604492188,-3.0600051879882812,-5.122509002685547,-2.3400039672851562,3.25,2,0.006960475641268671,-6.458198232564054,148.49000549316406,-1.3453317964762062,148.86000061035156,-1.043020279582595,147.9499969482422,0.006960475641268671
5318,2014-06-05,151.4499969482422,152.0500030517578,149.89999389648438,150.91000366210938,483700.0,0.003977400201859105,1.4712670893513282,0.19216755268602334,71.77821643176829,52.995195867397264,-3.2889772733219047,-3.6397172084638214,-4.529122688391482,-6.59335428864199,6.762373050909967,2.1500091552734375,-0.1457529108988922,3.528997039794916,0.20349279887381044,6.854501280716022,1.866244919334349,5.191749160255483,-6.704328369140626,89.14997764987004,36.17775468341945,1.6627521204605569,6,-2.6149978637695312,-3.2349929809570312,-5.254997253417969,-2.9399948120117188,4.44000244140625,3,0.009904259030870888,1.0203381764952335,150.85000610351562,-6.458198232564054,148.49000549316406,-1.3453317964762062,148.86000061035156,0.009904259030870888
5319,2014-06-06,153.3699951171875,153.58999633789062,151.6199951171875,152.02999877929688,565900.0,0.012677439469354734,1.2134860356267252,2.4815055525728336,75.1972164371095,55.43965173870363,-4.901378846541263,-5.294837590292531,-6.369962179016312,-8.230142297711666,7.291144875880764,2.1399993896484375,0.34711748057594605,5.108495330810541,1.0548922365123872,9.162098425108695,3.0816937836614784,7.135296877959604,-8.186066469726569,96.1061688785183,38.413402611430676,2.026801547149073,6,-3.7649993896484375,-4.3849945068359375,-6.797496795654297,-4.859992980957031,0.8800048828125,4,-0.005672524906340071,1.4712670893513282,151.4499969482422,1.0203381764952335,150.85000610351562,-6.458198232564054,148.49000549316406,-0.005672524906340071
5320,2014-06-09,152.36000061035156,154.2100067138672,151.97999572753906,153.8300018310547,376400.0,-0.006585346149774685,1.0,-1.0970188344075247,69.42553904311823,57.639049011692606,-3.6969870363612927,-4.2050952061682665,-5.255129025707362,-6.977937386230678,8.313849541345013,2.230010986328125,0.7011743388614491,3.9110008239746037,-0.5380959950450688,8.360097642994276,1.6864524144647817,6.135549233484426,-6.503586547656255,70.49434062363869,9.36613525141125,2.224548409509836,6,-2.4449996948242188,-3.0649948120117188,-5.787502288818359,-3.8499984741210938,1.55999755859375,0,-0.0019033426422361277,1.2134860356267252,153.3699951171875,1.4712670893513282,151.4499969482422,1.0203381764952335,150.85000610351562,-0.0019033426422361277
5321,2014-06-10,151.83999633789062,152.14999389648438,150.3300018310547,151.67999267578125,393300.0,-0.0034129973114847,3.666653624946203,-0.10884593825904627,71.63021742478003,59.81301536363118,-2.690152436153909,-3.782959467190267,-4.706702378543156,-6.224909693843728,8.352765238547986,2.029998779296875,0.9066848878499911,3.3299964904785213,-1.2751473986010637,7.935140379558106,1.027424545938743,5.6325684350183,-5.148223010078141,62.20081720859262,-3.0862946132444122,2.3025719445397863,6,-1.714996337890625,-2.5449905395507812,-5.214996337890625,-3.6049957275390625,0.220001220703125,1,0.02509218684460013,1.0,152.36000061035156,1.2134860356267252,153.3699951171875,1.4712670893513282,151.4499969482422,0.02509218684460013
5322,2014-06-11,151.02000427246094,152.36000061035156,150.57000732421875,151.8800048828125,338500.0,-0.005400369370432201,-1.0340896283259495,-5.374880793438871,66.01127267661776,61.60670169930415,-1.3313643488192781,-2.960379951549868,-3.882059970203329,-5.183557698058905,8.401740665493143,1.7899932861328125,0.9586005266081941,2.412004089355463,-2.3239825982901436,7.14799077700107,0.04401074553265971,4.779997433178266,-3.5764076060429772,25.98624234850121,-39.27286676058537,2.3679933438228016,6,-0.654998779296875,-1.7249984741210938,-4.3950042724609375,-2.785003662109375,1.80999755859375,2,0.017017560539814847,3.666653624946203,151.83999633789062,1.0,152.36000061035156,1.2134860356267252,153.3699951171875,0.017017560539814847
5323,2014-06-12,148.75,150.9600067138672,148.24000549316406,150.05999755859375,406800.0,-0.015031149571188784,-1.3347784515841727,1.5232518940402051,52.12123204905837,62.09457435887746,1.439622255623675,-0.6463301268155703,-1.664635743505869,-2.7312482636552318,8.50937839309768,2.779998779296875,1.16755169927427,0.09300003051757244,-4.626731546859617,4.8127316078947615,-2.2668657581710363,2.452865819206181,-0.6297623288371028,8.542619808306709,-52.92803203990336,2.359865788688599,6,2.3250045776367188,0.5450057983398438,-2.125,-0.5149993896484375,1.4499969482421875,3,0.03596642758665958,-1.0340896283259495,151.02000427246094,3.666653624946203,151.83999633789062,1.0,152.36000061035156,0.03596642758665958
5324,2014-06-13,149.5399932861328,149.63999938964844,148.00999450683594,149.07000732421875,341100.0,0.005310879234506238,3.865699514905828,-0.35876857848390253,52.976177260718,63.152774023780665,1.004525139768532,-1.2292033902011497,-2.500402671440156,-3.340635219192677,8.342858798565986,1.6300048828125,1.3924363304520568,0.7114936828613168,-3.865671453261939,5.2886588189845725,-1.577088885200311,3.0000762509229446,4.670013427734375,24.677351079434146,-32.48676322137112,2.2885825680616305,6,1.5350112915039062,-0.24498748779296875,-2.409992218017578,-1.30499267578125,-3.6599884033203125,4,0.04246359762344909,-1.3347784515841727,148.75,-1.0340896283259495,151.02000427246094,3.666653624946203,151.83999633789062,0.04246359762344909
5325,2014-06-16,148.60000610351562,150.3000030517578,148.25999450683594,148.8699951171875,490900.0,-0.006285858130397282,-3.2946996466431093,-0.5744618681211648,55.818884392166204,64.05781750291496,2.1274810115271805,-0.1172311773707122,-1.590330985326574,-2.2241531294220067,8.263481556715588,2.040008544921875,1.6799384025618735,-0.34149398803711506,-4.769129018316818,4.086141042242588,-2.5553115031769664,1.8723235271027363,5.486000366210931,13.563465950147677,-43.47680033625015,2.2138175151398505,6,2.4749984741210938,0.6949996948242188,-1.56500244140625,-0.5300064086914062,-1.9900054931640625,0,0.03802149168519242,3.865699514905828,149.5399932861328,-1.3347784515841727,148.75,-1.0340896283259495,151.02000427246094,0.03802149168519242
5326,2014-06-17,148.77999877929688,149.39999389648438,147.2100067138672,147.94000244140625,366700.0,0.0012112561802712918,1.1057705004621683,-3.1112241437775516,57.31282020617059,63.58573065794522,2.227159442999721,-0.1389542645967481,-1.6849645975991905,-2.1981473291348834,8.368198960883571,2.1899871826171875,1.9303347553953927,-0.26650161743162926,-4.5660716673439765,4.033068432480718,-2.416286642387803,1.8832834075245444,5.1844874511718615,30.485318953512486,-27.922783348253024,2.1497850249561785,6,1.9300079345703125,0.5150070190429688,-1.7449951171875,-0.904998779296875,2.9900054931640625,1,0.03454765043568253,-3.2946996466431093,148.60000610351562,3.865699514905828,149.5399932861328,-1.3347784515841727,148.75,0.03454765043568253
5327,2014-06-18,151.1300048828125,151.5,149.8699951171875,150.02000427246094,834400.0,0.015795174907896614,-1.3120326382200482,1.3214350590372388,63.99518239722062,62.72094909855103,-0.08823033744414488,-2.1735259164213687,-3.8570356984685077,-4.297817115866991,8.52255988405124,2.720001220703125,2.2615812869796343,1.8125045776367301,-2.279848220273607,5.904857375547067,-0.23367182131843833,3.8586809765918986,2.564302166992178,91.37539169621802,27.480196246297865,2.0461763989551716,6,-0.4199981689453125,-1.8349990844726562,-3.975006103515625,-4.06500244140625,0.6100006103515625,2,0.006153593897534559,1.1057705004621683,148.77999877929688,-3.2946996466431093,148.60000610351562,3.865699514905828,149.5399932861328,0.006153593897534559
5328,2014-06-19,150.57000732421875,152.00999450683594,150.13999938964844,151.50999450683594,377900.0,-0.0037054029014819134,-1.077768829737634,-0.8468348340092102,58.39749050969376,60.85431288439372,0.3730429740545844,-1.3595338750486121,-3.1580480377057256,-3.496181709604059,8.751269743244913,1.8699951171875,2.560251575407051,1.0470069885253963,-2.849248115375758,4.943262092426551,-0.9011205634251951,2.9951345404759877,2.8649277121484147,70.00019073534834,5.76166453822492,1.9481275519505818,6,0.1399993896484375,-1.2750015258789062,-3.3900070190429688,-3.5050048828125,1.0099945068359375,3,0.01500959285981529,-1.3120326382200482,151.1300048828125,1.1057705004621683,148.77999877929688,-3.2946996466431093,148.60000610351562,0.01500959285981529
5329,2014-06-20,150.99000549316406,151.88999938964844,150.00999450683594,151.47999572753906,1206200.0,0.0027893879824349987,1.87024181148954,0.5212733146113014,57.048349602018085,59.47906961316037,-0.46942508548306705,-1.6374463536153598,-3.4574231435433944,-3.6536794581400898,9.232651930643994,1.8800048828125,2.4788715196943087,1.3235046386718636,-2.566581295318514,5.213590572662241,-0.6215383283233109,3.268547605667038,2.195932410303101,78.75017484073598,16.044036520887857,1.9450429669951848,6,-1.2050018310546875,-1.6949996948242188,-3.8100051879882812,-3.9250030517578125,-0.730010986328125,4,-0.005232190980731133,-1.077768829737634,150.57000732421875,-1.3120326382200482,151.1300048828125,1.1057705004621683,148.77999877929688,-0.005232190980731133
5330,2014-06-23,149.82000732421875,151.0399932861328,149.5,150.64999389648438,532100.0,-0.007748845131330784,-1.0952272208266727,1.6938839063278526,54.179777974920285,57.540131896509294,0.3379208858220011,-0.3947513470598665,-2.0966707072713007,-2.19721730090572,9.536898463217259,1.5399932861328125,2.174021706039184,0.09450607299805824,-3.765706322803652,3.9547184687997685,-1.8356001249027827,2.024612270898899,3.126893331664405,54.375150998817446,-7.264781010416343,1.930106197900854,6,-0.035003662109375,-0.160003662109375,-2.8550071716308594,-2.7550048828125,2.6299896240234375,0,-0.026298239546069913,1.87024181148954,150.99000549316406,-1.077768829737634,150.57000732421875,-1.3120326382200482,151.1300048828125,-0.026298239546069913
5331,2014-06-24,149.16000366210938,151.1699981689453,149.0399932861328,151.0500030517578,585800.0,-0.004405310571645393,1.0000143275712619,2.2771445380005146,44.053458525187274,55.10037476857257,0.6456902433777714,0.4647111655658591,-1.23320748370179,-1.283453770645508,10.13116851974971,2.1300048828125,1.5722296732199368,-0.6769981384277344,-4.319933930985258,2.965937654129789,-2.498466034706496,1.1444697578510272,3.5574212360931483,4.0407517390902274,-50.74190011649885,1.821467896278755,6,0.4499969482421875,0.5,-2.1950035095214844,-2.8800048828125,0.839996337890625,1,-0.017095756162183506,-1.0952272208266727,149.82000732421875,1.87024181148954,150.99000549316406,-1.077768829737634,150.57000732421875,-0.017095756162183506
5332,2014-06-25,149.24000549316406,149.9600067138672,147.7100067138672,148.47000122070312,481700.0,0.000536349082129961,1.0361929091725066,-0.4074097995365848,41.92842955641305,53.967841158278645,0.3203285712950219,0.617187921170256,-1.1391200413144702,-1.085737380659907,10.136447468764803,2.25,1.0899925567452726,-0.7244964599609318,-4.0700303090375485,2.621037389115685,-2.39726338449924,0.9482704645773765,3.257122677665052,35.581467970646266,-14.240347023626036,1.6727669245383086,6,0.3699951171875,0.4199981689453125,-2.275005340576172,-2.9600067138671875,0.8499908447265625,2,0.016952550832040503,1.0000143275712619,149.16000366210938,-1.0952272208266727,149.82000732421875,1.87024181148954,150.99000549316406,0.016952550832040503
5333,2014-06-26,149.30999755859375,149.55999755859375,148.44000244140625,149.07000732421875,427500.0,0.0004689899681951104,2.027053777631145,0.311673899688881,32.854690544678476,51.73212041205203,0.377862115334068,0.8083781970153439,-1.0257846842924891,-0.8751041855655615,10.142011698744252,1.1199951171875,0.584802119240635,-0.7940040588378849,-3.744095693321384,2.156087575645614,-2.2690498760796345,0.6810417584038646,2.975645753956883,38.27736000584069,-5.454755919791928,1.475045817241754,6,0.3000030517578125,0.3800048828125,-2.3349990844726562,-3.029998779296875,1.5200042724609375,3,0.016274917783832388,1.0361929091725066,149.24000549316406,1.0000143275712619,149.16000366210938,-1.0952272208266727,149.82000732421875,0.016274917783832388
5334,2014-06-27,149.75999450683594,150.22999572753906,148.89999389648438,148.9199981689453,690800.0,0.0030138433835658063,-2.022714662227771,3.5001271617497456,38.475117823073305,49.80503523770838,-0.04206991009948524,0.5280055022414274,-1.3379270653659887,-1.0947356366636427,10.75010113291929,1.3300018310546875,0.2195802515421974,-0.43450698852538494,-3.2123987796591678,2.343384802608398,-1.8234528840922906,0.9544389070415207,2.322623341767354,59.248348430457675,18.120673551168395,1.3889458955668976,6,-0.149993896484375,0.15500640869140625,-2.7849960327148438,-3.4799957275390625,0.25,4,0.012152827129916055,2.027053777631145,149.30999755859375,1.0361929091725066,149.24000549316406,1.0000143275712619,149.16000366210938,0.012152827129916055
5335,2014-06-30,150.60000610351562,150.6199951171875,149.2899932861328,149.38999938964844,689800.0,0.005609051999807324,1.1280289066028637,1.4404904632152589,44.6552032580214,48.398633354580696,-0.6353617463720127,-0.18442079493433994,-2.088733169422852,-1.6982759674361603,10.977311249920527,1.3300018310546875,0.281404077158129,0.31850433349609375,-2.3915705823362146,3.028579249328402,-1.0365331244200604,1.673541791412248,1.2877072996982122,83.52620019933497,43.20258312174633,1.355037457916148,6,-0.7400054931640625,-0.6850051879882812,-3.4700050354003906,-4.375007629394531,-0.5200042724609375,0,-0.002257713033862574,-2.022714662227771,149.75999450683594,2.027053777631145,149.30999755859375,1.0361929091725066,149.24000549316406,-0.002257713033862574
5336,2014-07-01,151.50999450683594,152.08999633789062,150.00999450683594,150.02999877929688,489400.0,0.006042419431874668,-1.7368368217637906,1.223130178186358,52.09577164756158,47.076476604618584,-1.2486887284829322,-0.9028481464820857,-2.94610448915995,-2.5582614506186587,11.354380985574714,2.0800018310546875,0.297974284768344,1.0774932861328068,-1.5474928310054281,3.7024794032710417,-0.23499977243631065,2.3899863447019243,-4.29998779296875,86.75791769292137,42.77748325637478,1.312493058569124,7,-1.6099929809570312,-1.5949935913085938,-4.002494812011719,-5.339996337890625,-2.649993896484375,1,0.006204227281942476,1.1280289066028637,150.60000610351562,-2.022714662227771,149.75999450683594,2.027053777631145,149.30999755859375,0.006204227281942476
5337,2014-07-02,151.89999389648438,151.97999572753906,150.17999267578125,151.05999755859375,369000.0,0.0025740835838445886,2.600006103515625,0.5675667316198076,66.05506870366742,47.92731862617121,-1.6963703987429994,-1.275549922718909,-3.277547423928411,-2.935080913795673,11.291955474535872,1.8000030517578125,0.35826696698904925,1.4149932861328125,-1.286048355241519,4.116034927507144,0.06447246544564678,2.7655141068199782,-4.592387390136707,94.7944449553941,44.417464393030876,1.3505208206871602,7,-1.9999923706054688,-1.9849929809570312,-4.864994049072266,-5.7299957275390625,0.760009765625,2,-0.012508189419541127,-1.7368368217637906,151.50999450683594,1.1280289066028637,150.60000610351562,-2.022714662227771,149.75999450683594,-0.012508189419541127
5338,2014-07-03,152.9499969482422,153.11000061035156,151.7100067138672,152.07000732421875,274900.0,0.00691246276463553,1.3333290947700367,1.0476112624886467,66.93153682270973,49.02545053958139,-2.652172941004835,-2.3267062981988147,-4.261065973913958,-3.9495377848434714,10.961827739163695,1.399993896484375,0.4223336453883917,2.3899963378906364,-0.5005221830217295,5.280514858803002,0.9447370774344392,3.8352555983468335,-5.546742645263663,96.19944401555597,40.813042911442295,1.445259260456189,7,-2.5399932861328125,-2.8249969482421875,-5.914997100830078,-6.779998779296875,0.1500091552734375,3,-0.01869892557970676,2.600006103515625,151.89999389648438,-1.7368368217637906,151.50999450683594,1.1280289066028637,150.60000610351562,-0.01869892557970676
5339,2014-07-07,152.5,153.39999389648438,152.1699981689453,152.69000244140625,294400.0,-0.0029421180596327368,-1.894086812910638,-0.2159144110558166,70.35490272906533,50.82268662337528,-2.1964368529715443,-2.050351670129828,-3.7345806913957063,-3.503932975075827,10.118403479507188,1.2299957275390625,0.14780902652887562,1.9834991455078068,-0.7509360871246997,4.717934378140313,0.6162815291915535,3.35071676182406,-4.868475844726561,78.10234153694223,16.705786007509616,1.367217616316255,7,-1.9449996948242188,-2.1349945068359375,-5.282501220703125,-6.3300018310546875,-0.4900054931640625,0,-0.010950807665215168,1.3333290947700367,152.9499969482422,2.600006103515625,151.89999389648438,-1.7368368217637906,151.50999450683594,-0.010950807665215168
5340,2014-07-08,152.07000732421875,153.16000366210938,152.00999450683594,152.38999938964844,580600.0,-0.0028196241034835756,-4.227104067690814,1.6841471249598459,66.73455258934088,53.34280818605901,-1.5798562495350836,-1.7319989905846285,-3.2311965160062073,-3.093331770571581,8.991423384553446,1.1500091552734375,0.021634139902118932,1.5680061340331974,-1.1280761071485017,4.264088375214897,0.21996501344233366,2.9160472546240612,-4.092374984472656,60.76735068664563,-4.351755884816882,1.3480411205908545,7,-1.5150070190429688,-1.3600006103515625,-4.852508544921875,-5.9000091552734375,-1.0500030517578125,1,-0.013546476742062552,-1.894086812910638,152.5,1.3333290947700367,152.9499969482422,2.600006103515625,151.89999389648438,-0.013546476742062552
5341,2014-07-09,155.64999389648438,155.8000030517578,152.08999633789062,152.5,644300.0,0.023541700531604315,1.1507209199469262,-9.843975013113347,70.43400761010228,56.510094636468935,-4.62923759938252,-5.282765046191173,-6.720469093438993,-6.695880372195916,9.026690717349132,3.7299957275390625,-0.016578724588441673,4.957492828369141,1.4477207196396478,8.467264937098633,3.2026067740044084,6.712378882733873,-7.347019863333998,97.3308028769009,34.06511069997521,1.7548860543647395,7,-3.5299911499023438,-4.144989013671875,-8.08249282836914,-9.479995727539062,-1.7299957275390625,2,-0.035785366423682796,-4.227104067690814,152.07000732421875,-1.894086812910638,152.5,1.3333290947700367,152.9499969482422,-0.035785366423682796
5342,2014-07-10,153.58999633789062,154.80999755859375,153.32000732421875,153.82000732421875,565200.0,-0.013234806549133338,-2.8701597241488646,-0.07301950222342786,62.022280806191006,59.750937998859214,-2.1090973238109996,-3.1835820437394773,-4.640181447209642,-4.7024271524754795,8.987446302701422,2.329986572265625,0.04457271092502424,2.768995666503912,-0.9718416656273803,6.509832998635204,0.8985770004382516,4.639414332569572,-4.687259983251664,45.9655576364898,-15.768804872978869,1.870418666065647,7,-1.2399978637695312,-2.084991455078125,-5.952495574951172,-7.4199981689453125,-1.649993896484375,3,-0.030796248716181363,1.1507209199469262,155.64999389648438,-4.227104067690814,152.07000732421875,-1.894086812910638,152.5,-0.030796248716181363
5343,2014-07-11,154.10000610351562,154.2100067138672,151.9600067138672,153.72999572753906,449300.0,0.0033205923418540007,6.626968733028163,-1.6086639246384502,62.29251328964367,62.39731527292258,-2.0877377459883064,-3.449067526543274,-5.085193224696354,-5.275892740174243,9.753325117380749,2.25,0.3794147609666254,3.011505126953125,-0.8683363868646836,6.891346640770934,1.071584370044235,4.951425883862015,-4.645488413107159,55.729203919605176,-3.69361869927026,1.939920756908903,7,-1.5550079345703125,-2.595001220703125,-6.07000732421875,-7.9300079345703125,-0.2100067138671875,4,-0.009344596913506531,-2.8701597241488646,153.58999633789062,1.1507209199469262,155.64999389648438,-4.227104067690814,152.07000732421875,-0.009344596913506531
5344,2014-07-14,155.88999938964844,156.3699951171875,154.16000366210938,154.91000366210938,601700.0,0.011615789845786262,1.2783567591376368,2.6485628273330857,72.87115324247034,65.53242082675024,-3.2595192682634035,-4.995040629359892,-6.759679490536399,-7.094828455175673,10.92843413386256,2.269989013671875,0.822887097042269,4.483998107910168,0.12768531680009687,8.840310899020238,2.3058417123551465,6.662154503465189,-5.927842870332029,89.11571451803206,27.854188283631387,2.178156395555029,7,-2.7000045776367188,-4.099998474121094,-7.364997863769531,-9.324996948242188,-1.9799957275390625,0,-0.01789719223206354,6.626968733028163,154.10000610351562,-2.8701597241488646,153.58999633789062,1.1507209199469262,155.64999389648438,-0.01789719223206354
5345,2014-07-15,154.25,155.9199981689453,153.82000732421875,155.6199951171875,515300.0,-0.010520234755721836,1.131969079670968,-1.3979602958349553,67.85967452130132,67.28396559049911,-1.170399803147319,-3.067317787046022,-5.053408635471044,-5.5103671513419386,11.820718174912393,2.0999908447265625,1.3817726256748415,2.5614990234375057,-1.7613055877087618,6.884303634583773,0.40009671786438616,4.722901329010625,-3.6470596208964707,51.92742194987768,-15.887569109955479,2.1614023055731275,7,-0.975006103515625,-2.4599990844726562,-4.9550018310546875,-6.915000915527344,0.8699951171875,1,-0.01452191567691452,1.2783567591376368,155.88999938964844,6.626968733028163,154.10000610351562,-2.8701597241488646,153.58999633789062,-0.01452191567691452
5346,2014-07-16,153.9199981689453,154.85000610351562,153.1199951171875,154.50999450683594,713600.0,-0.002139395987388548,1.7243848519800078,0.4306557961329413,66.13793974344134,67.29317348380731,-0.5169508226243806,-2.4585470379672643,-4.619306213679494,-5.230881604876288,13.090640678276127,1.730010986328125,1.8530903375858543,1.9744972229003963,-2.22978013802458,6.178774583825373,-0.1276414575621061,4.076635903362899,-2.7403523160333805,44.444367554400664,-26.314100999223363,2.1021386804624904,7,0.12000274658203125,-2.1299972534179688,-4.314994812011719,-6.274993896484375,0.5500030517578125,2,-0.018840916911272876,1.131969079670968,154.25,1.2783567591376368,155.88999938964844,6.626968733028163,154.10000610351562,-0.018840916911272876
5347,2014-07-17,152.05999755859375,154.63999938964844,151.88999938964844,153.05999755859375,612600.0,-0.012084203693336848,-3.1044888291694184,1.6949257745823203,58.44077258847111,66.34975523555859,1.528914882232982,-0.5536893101190401,-2.654684699849298,-3.4340033443574214,13.344032678418143,2.75,2.1669279939467856,0.06799697875976562,-4.1188391570183285,4.25483311453786,-2.0254210891292814,2.1614150466488127,-0.36131677925425265,3.794605604204345,-68.13657287458696,2.093418067889054,7,2.0699996948242188,-0.26999664306640625,-2.349994659423828,-4.4149932861328125,3.3600006103515625,3,0.01223201788908912,1.7243848519800078,153.9199981689453,1.131969079670968,154.25,1.2783567591376368,155.88999938964844,0.01223201788908912
5348,2014-07-18,152.8300018310547,152.94000244140625,150.42999267578125,151.67999267578125,731600.0,0.005063818787477192,2.6642200813053405,-1.1500091552734375,59.24145102852229,65.1149272688316,0.8270750638552045,-1.207614261852484,-3.276725574419345,-4.254830690601523,13.164407217130961,2.510009765625,2.346746971941826,0.7250015258788949,-3.422042759590454,4.872045811348244,-1.3485206168557795,2.7985236686135693,3.5399932861328125,40.40417792665509,-31.762673707372137,2.073522142734673,7,0.5699920654296875,-1.0400009155273438,-2.9999961853027344,-5.18499755859375,4.1300048828125,4,-0.005823459916151075,-3.1044888291694184,152.05999755859375,1.7243848519800078,153.9199981689453,1.131969079670968,154.25,-0.005823459916151075
5349,2014-07-21,150.1999969482422,152.8699951171875,150.1699981689453,151.80999755859375,869500.0,-0.017208694963701143,-2.2335328247064736,-1.3999893852747223,48.9130173378192,63.13475668532918,3.460413896643047,1.4336758452125196,-0.5427086581720459,-1.660960885012969,12.994517589329263,2.6999969482421875,2.278650227010303,-1.8655029296874943,-6.071889205612308,2.3408833462373195,-3.9686960676499154,0.23769020827492682,6.051198120117192,0.5217179008152174,-67.30802204492359,2.1031931379624123,7,3.0699996948242188,1.5900039672851562,-0.01499176025390625,-2.55499267578125,4.7400054931640625,0,0.02456726042862578,2.6642200813053405,152.8300018310547,-3.1044888291694184,152.05999755859375,1.7243848519800078,153.9199981689453,0.02456726042862578
5350,2014-07-22,145.8800048828125,150.6999969482422,145.77999877929688,149.97000122070312,1665900.0,-0.028761598889501472,-1.2937008714209497,2.5403694331504174,37.09308988280596,59.43021027118514,7.6103219145674075,5.737524105985443,3.7671534216340774,2.6122580410034857,13.472891939233996,4.9199981689453125,1.998645194264725,-5.988494873046875,-10.940622256405618,-1.036367489688132,-8.464558564726246,-3.5124311813675035,10.12794230957033,1.1026022354864975,-61.67532683033474,2.4760636916793732,7,5.1949920654296875,5.1949920654296875,4.305000305175781,1.7649993896484375,9.419998168945312,1,0.05504523245490356,-2.2335328247064736,150.1999969482422,2.6642200813053405,152.8300018310547,-3.1044888291694184,152.05999755859375,0.05504523245490356
5351,2014-07-23,146.61000061035156,147.00999450683594,145.50999450683594,145.9499969482422,1064100.0,0.00500408351456727,1.0548065466858971,-0.16137023302318293,38.05869438372689,56.76758955757801,6.105174056849506,5.066453018145921,2.97050341992437,1.8336706139367038,14.235710446505317,1.5,1.7150871543885273,-5.130998992919928,-10.491236086950522,0.229238101110667,-7.811117539935225,-2.4508804459046303,8.784269677246101,12.048253178773415,-44.75150748351799,2.680118547015304,7,4.329994201660156,4.329994201660156,3.5750045776367188,1.035003662109375,9.850006103515625,2,0.058045116099911365,-1.2937008714209497,145.8800048828125,-2.2335328247064736,150.1999969482422,2.6642200813053405,152.8300018310547,0.058045116099911365
5352,2014-07-24,151.77000427246094,154.0,150.24000549316406,153.27000427246094,1654000.0,0.03519544124294227,1.5405441629808336,-2.272714662227771,47.75324903223407,55.15211575119916,0.7374004759435309,0.11142152518232251,-2.147278011510423,-3.349883672813519,15.244024449073518,7.3899993896484375,1.613958608342017,-0.09749526977537926,-5.32703682432134,5.132046284770581,-2.7122660470483595,2.517275507497601,2.8335239526757903,73.73387179390404,21.012500005084547,2.6147707772729794,7,-0.8300094604492188,-0.8300094604492188,-1.7674980163574219,-4.125,4.209991455078125,3,0.017790056481747918,1.0548065466858971,146.61000061035156,-1.2937008714209497,145.8800048828125,-2.2335328247064736,150.1999969482422,0.017790056481747918
5353,2014-07-25,151.74000549316406,152.49000549316406,151.1699981689453,151.1699981689453,911400.0,-0.00019765947454952748,-3.631545133311918,-0.3800048828125,48.5294213170872,52.44747887060104,0.444133428128481,0.35078985909433413,-2.032948357266946,-3.348000421145997,16.306828993263224,1.32000732421875,1.1466524378687097,-0.24899444580077557,-5.339412473181511,4.84142358157996,-2.7942034594911433,2.296214567889592,2.2599945068359375,73.3805295101914,22.883647851123683,2.545209013690374,7,-1.0250091552734375,-0.8000106811523438,-1.7374992370605469,-4.095001220703125,4.8600006103515625,4,0.0242519608709717,1.5405441629808336,151.77000427246094,1.0548065466858971,146.61000061035156,-1.2937008714209497,145.8800048828125,0.0242519608709717
5354,2014-07-28,151.5800018310547,152.25999450683594,151.05999755859375,151.72000122070312,429400.0,-0.001054459314070444,-1.033879456376967,-0.24560980833065638,49.04183487442973,50.356607798726415,-0.07993624852406356,0.6894852836116172,-1.7352192897029397,-3.202797970734167,17.334473826720835,1.1999969482421875,0.8917996827284753,-0.49999847412109943,-5.4866518703451845,4.486654922102986,-2.993325172233142,1.9933282239909431,2.4199981689453125,71.49591751272912,21.377066251925704,2.49332669811204,7,-1.4000015258789062,-0.6400070190429688,-1.5774955749511719,-3.93499755859375,5.5699920654296875,0,0.03549284086174409,-3.631545133311918,151.74000549316406,1.5405441629808336,151.77000427246094,1.0548065466858971,146.61000061035156,0.03549284086174409
5355,2014-07-29,150.25999450683594,152.0500030517578,150.2100067138672,151.64999389648438,650100.0,-0.008708321073184755,-1.4698352227923028,9.928610354223434,38.43844610495239,47.278886283338764,0.6867917018451521,2.0898620342594256,-0.2974001450723449,-1.8937619508840555,18.1165935496568,1.839996337890625,0.5349898872714789,-1.8030052185058594,-6.813166269002636,3.2071558319909172,-4.308085743754248,0.7020753067425289,3.0608050537109364,55.9481381234038,11.313782468737351,2.5050805252483936,7,-0.18499755859375,0.6800003051757812,-0.7199897766113281,-2.614990234375,7.1699981689453125,1,0.03114606752070248,-1.033879456376967,151.5800018310547,-3.631545133311918,151.74000549316406,1.5405441629808336,151.77000427246094,0.03114606752070248
5356,2014-07-30,152.4499969482422,152.57000732421875,150.4600067138672,150.8800048828125,675200.0,0.014574753903019877,1.3314758769526476,-1.129491190515396,47.568262523882524,46.07082960949559,-1.9373970305169337,-0.02751784863758644,-2.3526744969491915,-4.093608688719655,18.342096626257135,2.3100128173828125,-0.12953818939323014,0.3399971008300895,-4.665955401645391,5.34594960330557,-2.1629791504076366,2.8429733520678155,0.24593820800780009,59.10274940514773,14.032151488316146,2.502976251237736,7,-2.6949996948242188,-1.5100021362304688,-2.7274932861328125,-4.80499267578125,6.100006103515625,2,0.018694694395325007,-1.4698352227923028,150.25999450683594,-1.033879456376967,151.5800018310547,-3.631545133311918,151.74000549316406,0.018694694395325007
5357,2014-07-31,150.0,152.38999938964844,149.77999877929688,151.16000366210938,1155400.0,-0.01607082320292852,-2.262488317534189,-0.7388595698360401,41.922763367369996,44.14653098047866,0.21194801803750352,2.3956649519229245,0.23762949448570225,-1.6741893529147376,18.48419822927428,2.6699981689453125,-0.7205030463428557,-2.015000152587902,-7.109071219958622,3.079070914782818,-4.562035686273276,0.5320353810974723,-4.4900054931640625,7.885324261947213,-34.356640866932175,2.5470355336853654,7,-0.24500274658203125,0.9399948120117188,-0.36499786376953125,-2.3549957275390625,8.240005493164062,3,0.04306671142578122,1.3314758769526476,152.4499969482422,-1.4698352227923028,150.25999450683594,-1.033879456376967,151.5800018310547,0.04306671142578122
5358,2014-08-01,150.08999633789062,152.0800018310547,149.82000732421875,150.17999267578125,645500.0,0.0005999755859376066,-6.174877682507388,0.07758280497750651,37.75337603816758,42.90657083607292,-0.34373982028577643,2.1928469580228125,0.2677003515604497,-1.7734738992678558,18.15360833633399,2.2599945068359375,-1.306755799240932,-1.7820037841796932,-6.925888261302248,3.3618806929428615,-4.353946022740956,0.78993845438157,-4.442401733398441,11.110989575927283,-24.16070272853417,2.571942238561277,8,-0.33499908447265625,0.8499984741210938,-0.45499420166015625,-2.4449920654296875,6.3600006103515625,4,0.039243117685129114,-2.262488317534189,150.0,1.3314758769526476,152.4499969482422,-1.4698352227923028,150.25999450683594,0.039243117685129114
5359,2014-08-04,150.8300018310547,151.6999969482422,149.83999633789062,150.02000427246094,782900.0,0.004930411827701819,-2.1794517332220456,-9.000339097999321,42.49342392145278,43.506607951478124,-1.10073513336107,1.3927199819922862,-0.3946780678634809,-2.5129702012703774,17.68610472769227,1.8600006103515625,-1.65233849094966,-0.9584983825683651,-6.113665082389787,4.196668317253057,-3.53608173247909,1.61908496734236,-5.0475591308593835,37.63440272141584,4.2849157749205204,2.577583349910713,8,-1.0750045776367188,0.10999298095703125,-1.1800003051757812,-3.1650009155273438,5.3499908447265625,0,0.03825501692245514,-6.174877682507388,150.08999633789062,-2.262488317534189,150.0,1.3314758769526476,152.4499969482422,0.03825501692245514
5360,2014-08-05,150.00999450683594,151.3000030517578,149.58999633789062,149.58999633789062,1065000.0,-0.0054366327273353,-7.142924613987284,0.5185178208122975,41.598624021654736,43.899933466803446,0.40981659290702055,2.161293945729369,0.4782644187372398,-1.656979536068377,17.254516846957717,1.7100067138671875,-2.1266365588921303,-1.6755050659179744,-6.888978223730902,3.537968091894953,-4.282241644824438,0.9312315129884894,-4.095400672851582,14.093846327151327,-17.11475634247578,2.6067365789064647,8,1.785003662109375,0.9300003051757812,-0.24749374389648438,-2.3449935913085938,4.779998779296875,1,0.04759682455240055,-2.1794517332220456,150.8300018310547,-6.174877682507388,150.08999633789062,-2.262488317534189,150.0,0.04759682455240055
5361,2014-08-06,150.0800018310547,150.97000122070312,149.67999267578125,149.75999450683594,734200.0,0.000466684399588857,-4.374912581855172,0.7619255222524978,45.39107702908614,43.637469910898105,0.987654859852455,1.7419096482171312,0.5182242180213166,-1.7077950811946039,15.791043802844296,1.290008544921875,-2.2092853207008147,-1.32699813842774,-6.234899467587155,3.580903190731675,-3.7809488030074476,1.1269525261519675,-4.035899885957065,17.500177110751437,-16.466584355898988,2.453950664579705,8,1.0,0.8599929809570312,-0.19250106811523438,-2.1049957275390625,4.149993896484375,2,0.04897381899688713,-7.142924613987284,150.00999450683594,-2.1794517332220456,150.8300018310547,-6.174877682507388,150.08999633789062,0.04897381899688713
5362,2014-08-07,148.86000061035156,151.0500030517578,148.74000549316406,151.0500030517578,404900.0,-0.008129005902308584,1.1095844597419247,-6.8436009917985885,40.94847920200723,42.795143009222556,1.9572925413140183,2.7293157790671785,1.844020111560667,-0.4860398668789685,14.095129948548307,2.30999755859375,-1.652315322806885,-2.310499572753912,-7.231318782075505,2.610319636567681,-4.770909177414694,0.14991003190687024,-2.68898071636292,3.592672118415643,-28.338714636108648,2.4604096046607893,8,1.7950057983398438,2.0799942016601562,1.0475006103515625,-0.12999725341796875,5.0200042724609375,3,0.06509473600480709,-4.374912581855172,150.0800018310547,-7.142924613987284,150.00999450683594,-2.1794517332220456,150.8300018310547,0.06509473600480709
5363,2014-08-08,152.66000366210938,152.72000122070312,149.3699951171875,149.5399932861328,677600.0,0.025527361522082126,1.0679014962065019,-1.4246606839274267,55.324684932719364,43.49323746014363,-1.898089121861915,-1.2480902967897407,-1.7983702553650005,-4.2626532807391015,13.408070629333091,3.8600006103515625,-1.0262248795180824,1.5615036010742074,-3.2189748677363923,6.341982069884807,-0.8287356333310925,3.951742835479507,-6.364604178207543,98.49252203517193,60.00257672692712,2.3902392344052936,8,-1.9300003051757812,-1.7200088500976562,-2.75250244140625,-3.9300003051757812,2.3600006103515625,4,0.036551825607217925,1.1095844597419247,148.86000061035156,-4.374912581855172,150.0800018310547,-7.142924613987284,150.00999450683594,0.036551825607217925
5364,2014-08-11,153.10000610351562,153.6199951171875,152.5,152.72999572753906,595700.0,0.002882237854390013,-1.6987774611637099,0.11859267482748334,68.78249036998929,46.86479793403662,-2.3465714781166582,-2.0109305646677456,-2.11849750405176,-4.6565110993894905,12.040969473239006,1.1199951171875,-1.0012281270626602,2.141005706787098,-2.1927051341549486,6.474716547729145,-0.0258497136839253,4.307861127258121,-6.547622550141739,89.3444647686944,44.21988459919801,2.1668554204710215,8,-1.9200057983398438,-2.1600112915039062,-2.8325042724609375,-4.370002746582031,1.579986572265625,0,0.02188106277710755,1.0679014962065019,152.66000366210938,1.1095844597419247,148.86000061035156,-4.374912581855172,150.0800018310547,0.02188106277710755
5365,2014-08-12,152.00999450683594,153.1999969482422,150.8699951171875,152.69000244140625,401000.0,-0.007119605181091226,1.7411835456103975,-1.837807744649264,63.7895320909166,48.66716121926263,-1.0976461155883612,-1.1566405527986205,-0.9481418041064842,-3.518241200528138,10.536921863219423,2.3300018310546875,-1.027982385932546,1.162994384765625,-2.9211988899936046,5.2471876595248546,-0.8791022526139898,3.2050910221452398,-5.0335542596332346,67.00811406594437,16.968448724534966,2.042096637379611,8,-0.8299942016601562,-1.0699996948242188,-1.5499916076660156,-3.2799911499023438,3.1699981689453125,1,0.027432394708479357,-1.6987774611637099,153.10000610351562,1.0679014962065019,152.66000366210938,1.1095844597419247,148.86000061035156,0.027432394708479357
5366,2014-08-13,151.02000427246094,152.5399932861328,150.4499969482422,152.5399932861328,543100.0,-0.006512665417736541,1.75001505812436,2.23525187927746,47.56652064734353,49.294245361481906,-0.3708287446953591,-0.4163992029076553,0.12427315527332894,-2.5200677483413756,9.301520251083934,2.089996337890625,-1.0887902052006666,0.3180038452148324,-3.5043440158315207,4.140351706261185,-1.5931700853083441,2.229177775738009,-3.6449507330591473,46.7213858011663,-0.3078565676546603,1.9111739305231819,8,0.15999603271484375,-0.08000946044921875,-0.3875007629394531,-2.2900009155273438,2.80999755859375,2,0.024963507528911855,1.7411835456103975,152.00999450683594,-1.6987774611637099,153.10000610351562,1.0679014962065019,152.66000366210938,0.024963507528911855
5367,2014-08-14,153.9199981689453,153.97000122070312,151.55999755859375,151.88999938964844,813300.0,0.019202713643501124,1.2629090492291821,-1.3355351657397554,55.962771285475796,51.31751150007171,-2.9684599238035503,-3.3412072163104654,-2.7339799279539534,-5.361560743979794,8.891542205081942,2.9499969482421875,-0.6668632679345308,3.124997711181635,-0.9204676697583807,7.170463092121651,1.1022650207116271,5.147730401651643,-6.170248134876374,98.91297857801543,52.9360396289396,2.022732690470009,8,-2.5649948120117188,-2.9800033569335938,-2.107494354248047,-3.8299942016601562,-2.1999969482421875,3,0.00201401742646512,1.75001505812436,151.02000427246094,1.7411835456103975,152.00999450683594,-1.6987774611637099,153.10000610351562,0.00201401742646512
5368,2014-08-15,151.94000244140625,155.0,151.3699951171875,155.0,689400.0,-0.01286379775918256,1.3725541039194176,-1.5073888663389408,50.89552295458427,52.25107805930854,-0.7805239480002797,-1.5086563179673362,-0.7537329628673319,-3.332546796546751,9.33426842152886,3.6300048828125,-0.7101469531283442,1.1895019531249886,-2.7805887845997006,5.159592690849678,-0.7955434157373702,3.1745473219873475,-3.692632312406573,32.74735151196054,-9.58845215322031,1.9850453688623446,8,-0.06999969482421875,-1.0000076293945312,-0.012500762939453125,-1.8499984741210938,-1.100006103515625,4,0.012768213835947506,1.2629090492291821,153.9199981689453,1.75001505812436,151.02000427246094,1.7411835456103975,152.00999450683594,0.012768213835947506
5369,2014-08-18,153.88999938964844,154.8699951171875,152.25999450683594,154.8699951171875,463600.0,0.012833993134850674,4.326555079797586,0.32026029719756655,58.75543405453707,54.157390285184356,-2.5153264256739476,-3.3392377598564735,-2.742711108160563,-5.222806318838167,9.926636346153451,2.92999267578125,-0.3299930894861234,2.9549987792968864,-1.2437551841297534,7.153752742723526,0.8556217975835807,5.054375761010192,-4.96736627354872,75.60439855259584,33.54504368810007,2.099376981713316,8,-2.0199966430664062,-2.9500045776367188,-1.8649978637695312,-3.7999954223632812,-2.2700042724609375,0,0.007342939029789219,1.3725541039194176,151.94000244140625,1.2629090492291821,153.9199981689453,1.75001505812436,151.02000427246094,0.007342939029789219
5370,2014-08-19,153.91000366210938,154.72000122070312,153.61000061035156,153.88999938964844,402000.0,0.00012999072415542656,-2.8275762279340193,-0.020412611911249514,53.93320502586017,55.10651561815926,-2.150035539420145,-2.874169571703476,-2.7697077108963697,-5.164626830505654,9.391164868056451,1.1100006103515625,0.1812061886036247,2.573503112792963,-1.0918081857797404,6.2388144113656665,0.7408474635066113,4.406158762079315,-4.379633857619638,76.04405259751366,34.64764274778873,1.83265564928635,8,-2.0400009155273438,-3.19500732421875,-1.4200057983398438,-3.535003662109375,-4.339996337890625,1,0.0050028522860821045,4.326555079797586,153.88999938964844,1.3725541039194176,151.94000244140625,1.2629090492291821,153.9199981689453,0.0050028522860821045
5371,2014-08-20,155.1199951171875,155.33999633789062,153.33999633789062,153.38999938964844,452700.0,0.007861681672976406,-1.1857901626768725,86.48131197559115,64.78058011565663,57.754526830786965,-2.871934896797029,-3.5984172604910327,-3.956011599821636,-6.324530831151435,8.825483467417982,2.0,0.5506487194936085,3.3579948425293082,0.043975594256892236,6.672014090801724,1.7009852183931002,5.015004466665516,-5.042662293146748,94.45840924290295,46.80624168125527,1.6570096241362082,8,-2.7649993896484375,-4.694999694824219,-2.5874977111816406,-4.7449951171875,-3.779998779296875,2,0.0003867815915570283,-2.8275762279340193,153.91000366210938,4.326555079797586,153.88999938964844,1.3725541039194176,151.94000244140625,0.0003867815915570283
5372,2014-08-21,154.47000122070312,156.2100067138672,153.82000732421875,154.64999389648438,507800.0,-0.004190265065398768,-2.229771527548664,-0.10404226606807378,62.2483324571764,58.52382100017108,-1.5002421833656285,-2.883619671908832,-3.2629598972434337,-5.635065660917064,8.859613633786244,2.3899993896484375,1.0296559064897792,2.573001098632801,-0.9554290839627697,6.101431281228372,0.8087860073350157,4.3372161899305866,-3.761148775000379,64.04955941928466,11.288758115011149,1.7642150912977854,8,-1.1399993896484375,-3.6100006103515625,-1.5550003051757812,-4.095001220703125,-2.660003662109375,3,-0.00414319534272567,-1.1857901626768725,155.1199951171875,-2.8275762279340193,153.91000366210938,4.326555079797586,153.88999938964844,-0.00414319534272567
5373,2014-08-22,155.4199981689453,155.92999267578125,154.25,154.92999267578125,439300.0,0.006150041695700326,1.2251639567901857,-2.722363513055273,62.686559610508574,57.846495360228786,-2.254663917359096,-3.7352955597226014,-4.08479201453585,-6.554994999307837,8.89558823675491,1.67999267578125,1.4459779965083612,3.338998413085932,-0.5229998016097284,7.200996627781592,1.407999305738116,5.269997520433748,-3.9409841256995435,79.99984548109461,24.279479741643208,1.9309991073478299,8,-2.089996337890625,-4.55999755859375,-2.4599990844726562,-5.0449981689453125,-5.05999755859375,4,-0.023806440559986375,-2.229771527548664,154.47000122070312,-1.1857901626768725,155.1199951171875,-2.8275762279340193,153.91000366210938,-0.023806440559986375
5374,2014-08-25,156.9600067138672,157.11000061035156,155.47999572753906,156.4600067138672,480900.0,0.009908689763642009,3.0750743877317466,1.0203967240681344,68.47425068871416,58.36701964887295,-3.564383095058872,-5.113767172044959,-5.501565954719354,-8.05631418625137,9.134527896523146,1.69000244140625,2.1670814252667583,4.610006713867193,0.18631735464722965,9.033696073087157,2.3981620342572114,6.821851393477175,-4.81865369673443,96.0213865649955,33.58826380644589,2.2118446796099844,8,-3.1800079345703125,-5.6500091552734375,-4.365009307861328,-6.5850067138671875,-7.5200042724609375,0,-0.03899089012612711,1.2251639567901857,155.4199981689453,-2.229771527548664,154.47000122070312,-1.1857901626768725,155.1199951171875,-0.03899089012612711
5375,2014-08-26,154.94000244140625,156.77000427246094,154.83999633789062,156.69000244140625,439400.0,-0.012869547566618955,1.0209468419959415,-3.5,61.70520687939306,59.93798478576734,-1.2125629976123093,-2.8724429922310435,-3.3489556404344683,-5.995242242461899,9.580115647798072,2.1200103759765625,2.1953069520641577,2.356002044677723,-2.097210794783223,6.809214884138669,0.1293956249472501,4.582608464408196,-2.0036658093584947,42.44043210251304,-24.615740238698024,2.2266064197304725,8,-0.7000045776367188,-3.6300048828125,-2.410003662109375,-4.56500244140625,-3.9900054931640625,1,-0.021427696346360103,3.0750743877317466,156.9600067138672,1.2251639567901857,155.4199981689453,-2.229771527548664,154.47000122070312,-0.021427696346360103
5376,2014-08-27,155.3000030517578,155.77999877929688,154.50999450683594,154.50999450683594,336100.0,0.002323483959461692,-2.2151659133928225,-0.45143345424107145,66.18091561963737,61.073334156229734,-1.0075543552189288,-3.170535712200774,-3.575235510775144,-6.255300852888638,9.807667975121712,1.2700042724609375,1.9076521573266234,2.573502349853527,-2.0411273285709512,7.188132028278005,0.26618751064128787,4.880817189065766,-1.6958801831814583,44.984764369495345,-28.855750583803264,2.307314839212236,8,-1.0600051879882812,-3.9900054931640625,-4.225006103515625,-4.9250030517578125,-2.0800018310546875,2,-0.036896301448425595,1.0209468419959415,154.94000244140625,3.0750743877317466,156.9600067138672,1.2251639567901857,155.4199981689453,-0.036896301448425595
5377,2014-08-28,156.4600067138672,156.8699951171875,154.2100067138672,155.60000610351562,352200.0,0.0074694374714388,2.166695428659661,1.0885965928844594,61.00812358385397,62.19695644837082,-1.9773018497783426,-4.028289866634708,-4.661041368335077,-7.276147216971083,10.475199167381742,2.6599884033203125,1.8483236756849237,3.410505676269537,-1.3038399624099952,8.124851314949069,1.0533328569297566,5.767678495609317,-2.294943406606791,77.58637018952508,6.580616623989883,2.357172819339771,8,-1.7750091552734375,-3.535003662109375,-5.520011901855469,-6.0850067138671875,-3.8300018310546875,3,-0.03272408383146752,-2.2151659133928225,155.3000030517578,1.0209468419959415,154.94000244140625,3.0750743877317466,156.9600067138672,-0.03272408383146752
5378,2014-08-29,155.97999572753906,157.17999267578125,154.97000122070312,157.17999267578125,455100.0,-0.0030679468600941506,2.6833284589855424,-1.3953442983623427,58.323667965280535,62.14898243845343,-0.9654823291355399,-3.2510741820425437,-4.092827391949868,-6.676240549315082,11.22101752238113,2.209991455078125,2.2618456242062166,2.6359947204589957,-2.035611263379849,7.30760070429784,0.30019172853957343,4.971797712378418,-1.769989013671875,59.59587137345164,-8.714653486630318,2.3358029919194223,8,-0.720001220703125,-3.0199966430664062,-5.040000915527344,-5.6049957275390625,-4.6699981689453125,4,-0.026734185685126755,2.166695428659661,156.4600067138672,-2.2151659133928225,155.3000030517578,1.0209468419959415,154.94000244140625,-0.026734185685126755
5379,2014-09-02,156.60000610351562,158.07000732421875,156.4499969482422,156.64999389648438,411800.0,0.00397493520297032,-8.257040718458454,0.04165660007883728,63.63639660516913,63.22711483615443,-1.297050686507788,-3.601286070246317,-4.629151516379466,-7.184466304359319,12.125415143925203,2.0900115966796875,2.319228504466963,2.9675048828125057,-1.762695215099967,7.697704980724978,0.6024048338562693,5.332604931768742,-2.3899993896484375,61.917072842917506,-6.287285819703001,2.3651000489562346,9,-0.8950042724609375,-3.1949996948242188,-5.772510528564453,-6.225006103515625,-3.510009765625,1,-0.0398467768196592,2.6833284589855424,155.97999572753906,2.166695428659661,156.4600067138672,-2.2151659133928225,155.3000030517578,-0.0398467768196592
5380,2014-09-03,157.14999389648438,157.63999938964844,156.61000061035156,156.92999267578125,380200.0,0.0035120547352034404,-1.3953867991483322,-4.4010989010989015,68.70039613270212,63.66264994915948,-1.496484956986535,-3.782887055827615,-5.0496184137185764,-7.578099181660946,13.19115839671776,1.0399932861328125,2.6770058014629967,3.1604927062988395,-1.4957195979998517,7.816705010597531,0.8323865541494797,5.488598858448199,-2.17999267578125,76.16545900881135,5.027039039430491,2.328106152149346,9,-1.204986572265625,-3.7449874877929688,-6.589996337890625,-6.774993896484375,-7.089996337890625,2,-0.04906135383089316,-8.257040718458454,156.60000610351562,2.6833284589855424,155.97999572753906,2.166695428659661,156.4600067138672,-0.04906135383089316
5381,2014-09-04,157.42999267578125,158.3699951171875,157.08999633789062,157.08999633789062,477600.0,0.0017817294952064966,-6.529485683511354,1.5454293244555417,62.74507413863221,63.71784346932124,-1.5805646412457008,-3.6722899954027355,-5.172895100832363,-7.690384118286005,14.411280448880277,1.279998779296875,2.7218760666882247,3.0729919433593693,-1.442086071012909,7.588069957731648,0.8154529361732443,5.330530950545494,-1.8399902343749943,77.40372447538596,9.374655521634324,2.2575390071861334,9,-1.1399917602539062,-3.8749923706054688,-6.922496795654297,-7.05499267578125,-5.8799896240234375,3,-0.041161125763908735,-1.3953867991483322,157.14999389648438,-8.257040718458454,156.60000610351562,2.6833284589855424,155.97999572753906,-0.041161125763908735
5382,2014-09-05,158.5500030517578,158.60000610351562,156.2899932861328,156.85000610351562,402300.0,0.007114339249720825,1.566676556605773,5.000044879274751,75.60027468143926,65.15270069942466,-2.3031661959481653,-4.24686701684189,-6.122516588881524,-8.651550147917646,15.93703722972892,2.3100128173828125,2.949115456697683,3.7085021972656307,-0.3826336829043271,7.7996380774355885,1.6629342571806376,5.754070137350624,-2.404002075195308,98.62250731412045,25.05111280106223,2.045567940084983,9,-2.1449966430664062,-4.879997253417969,-8.202507019042969,-7.810005187988281,-10.020004272460938,4,-0.03361716637315193,-6.529485683511354,157.42999267578125,-1.3953867991483322,157.14999389648438,-8.257040718458454,156.60000610351562,-0.03361716637315193
5383,2014-09-08,158.24000549316406,158.6300048828125,157.36000061035156,157.91000366210938,567600.0,-0.0019552037377921216,1.288294728160011,0.19411907262299055,69.29901759022573,65.24434146625927,-1.733365244057751,-3.686399114406811,-5.644475689997591,-8.180503269629696,16.83730732739057,1.2700042724609375,2.870134796034108,3.119504547119135,-1.1041555894658188,7.343164683704089,1.007674478826658,5.231334615411612,-1.95001220703125,83.33344201362851,9.605325656703798,2.111830068292473,9,-1.8199996948242188,-4.555000305175781,-7.892509460449219,-7.500007629394531,-9.240005493164062,0,-0.03545247987617084,1.566676556605773,158.5500030517578,-6.529485683511354,157.42999267578125,-1.3953867991483322,157.14999389648438,-0.03545247987617084
5384,2014-09-09,156.4499969482422,158.13999938964844,156.25999450683594,157.47999572753906,592700.0,-0.011311984850753798,-1.6666666666666667,-3.1211911037129516,59.739220281982846,65.02589851099147,-0.02604893721112944,-1.7207744968232532,-3.718266136931817,-6.265203489560349,17.166855250330666,1.980010986328125,2.8528095026500466,1.1619964599609318,-2.9893694988207358,5.313362418742599,-0.9136865194299162,3.23767943935178,2.1800079345703125,8.016945551470824,-62.71586124026294,2.0756829793908396,9,-0.02999114990234375,-2.7649917602539062,-6.102500915527344,-5.709999084472656,-6.8300018310546875,1,-0.0328539436875086,1.288294728160011,158.24000549316406,1.566676556605773,158.5500030517578,-6.529485683511354,157.42999267578125,-0.0328539436875086
5385,2014-09-10,156.17999267578125,156.86000061035156,155.64999389648438,156.33999633789062,488200.0,-0.0017258183299949659,1.0166573419459843,0.1553435453764333,54.38014194414039,63.714701435936234,0.4898593459532208,-1.1829993945328852,-3.339470387399274,-5.900543791015423,18.13804854893077,1.2100067138671875,2.752200689407516,0.6834922790527287,-3.183823379111601,4.5508079372170585,-1.2501655500294362,2.6171501081348936,2.45001220703125,17.785128367930035,-47.88330884816376,1.933657829082164,9,0.24001312255859375,-2.4949874877929688,-5.832496643066406,-5.409996032714844,-6.7199859619140625,2,-0.01978484109872669,-1.6666666666666667,156.4499969482422,1.288294728160011,158.24000549316406,1.566676556605773,158.5500030517578,-0.01978484109872669
5386,2014-09-11,154.7899932861328,155.8000030517578,153.6999969482422,155.75999450683594,648800.0,-0.008899983703635983,2.999941872293429,6.062368872782758,51.246070934122415,62.6300289192994,2.011429077532597,0.5311520411840434,-1.8839245247917802,-4.447280927620341,19.03703443609985,2.4799957275390625,2.3461674634950214,-0.8950065612793026,-4.165001355674775,2.37498823311617,-2.530003958477039,0.7399908359184337,3.7208111572265636,22.10942360249216,-41.95595371398777,1.6349973971977412,9,1.3750076293945312,-1.1049880981445312,-3.422496795654297,-3.8499984741210938,-2.6999969482421875,3,-0.030557503279915244,1.0166573419459843,156.17999267578125,-1.6666666666666667,156.4499969482422,1.288294728160011,158.24000549316406,-0.030557503279915244
5387,2014-09-12,154.22999572753906,155.22999572753906,153.7100067138672,154.7899932861328,437900.0,-0.003617789152290829,1.111092273131861,0.5773163441875099,45.22089012974216,61.17416471535069,2.4829413842740564,1.1758511167346342,-1.2761090570674583,-3.826474163067303,19.39721657743876,1.519989013671875,2.1950766951128173,-1.470503997802723,-4.7080506461986715,1.7670426505932255,-3.0892773220006973,0.14826932639525126,3.992160266113274,10.750465036382712,-49.180187675282525,1.6187733241979811,9,1.9350051879882812,-0.5449905395507812,-3.2199974060058594,-3.2900009155273438,0.730010986328125,4,-0.017376598262478726,2.999941872293429,154.7899932861328,1.0166573419459843,156.17999267578125,-1.6666666666666667,156.4499969482422,-0.017376598262478726
5388,2014-09-15,153.8800048828125,154.61000061035156,153.67999267578125,154.0399932861328,313500.0,-0.002269278703377897,-2.3213808888041196,0.2856948228882834,36.32329047059573,58.139375144842546,2.797957174759091,1.7693495934234988,-0.9152312412410311,-3.419806331046516,19.390728444931757,0.9300079345703125,1.9057718281891312,-1.917494964599598,-4.774537808377659,0.9395478791784626,-3.3460163864886283,-0.4889735427105677,4.070821568115235,4.4845718821311635,-48.779010469628744,1.428521421889026,9,2.274993896484375,0.1199951171875,-3.0825042724609375,-2.9400100708007812,5.019989013671875,0,-0.03476738974365079,1.111092273131861,154.22999572753906,2.999941872293429,154.7899932861328,1.0166573419459843,156.17999267578125,-0.03476738974365079
5389,2014-09-16,155.02000427246094,155.50999450683594,153.52000427246094,153.60000610351562,678500.0,0.007408365957075391,-1.5189720609964557,-8.875631855030997,50.38536452705931,56.104371633104456,1.5759980047124316,0.7571683875368649,-2.016365335408892,-4.489058539590957,19.469204242717836,1.989990234375,1.7101300665426606,-0.8339958190917969,-3.574525595922779,1.9065339577391853,-2.204260707507302,0.5362690693237084,2.5891554764550904,44.9102288820869,-9.32078649157964,1.3702648884154958,9,1.0550003051757812,-0.48000335693359375,-4.185005187988281,-4.080009460449219,2.339996337890625,1,-0.038833725367987126,-2.3213808888041196,153.8800048828125,1.111092273131861,154.22999572753906,2.999941872293429,154.7899932861328,-0.038833725367987126
5390,2014-09-17,154.67999267578125,155.39999389648438,153.74000549316406,154.75999450683594,432400.0,-0.002193340132297328,1.4411583210851686,-0.056339390292388866,47.007680921416004,54.3557723867471,1.7084563219092388,1.2203935655630858,-1.6267760195534606,-4.079398845882821,19.55192097012966,1.6599884033203125,1.5908630548065332,-1.2125068664550724,-3.858036106695806,1.4330223737856613,-2.5352714865754535,0.11025775366530866,2.5202515254892717,50.8767115953474,-4.337015019304701,1.3227646201203704,9,1.3950119018554688,-0.13999176025390625,-3.6199951171875,-3.7399978637695312,12.760009765625,2,-0.03271268294665497,-1.5189720609964557,155.02000427246094,-2.3213808888041196,153.8800048828125,1.111092273131861,154.22999572753906,-0.03271268294665497
5391,2014-09-18,155.17999267578125,155.50999450683594,153.6199951171875,154.97000122070312,555200.0,0.0032324801116847546,3.3448505682615406,-2.624833110814419,43.402008176800095,50.77818721956497,0.9562941811322219,0.7643052242772228,-2.1857773961748705,-4.518909959715188,19.36014298907339,1.8899993896484375,1.3210890747373867,-0.7155067443847543,-3.3574813459310917,1.9264678571615832,-2.036494045157923,0.6054805563884145,1.6522275326083218,83.41691203533308,29.751225946169747,1.3209873007731623,9,0.8950119018554688,-0.6399917602539062,-4.1199951171875,-4.239997863769531,15.300003051757812,3,-0.03686033143373624,1.4411583210851686,154.67999267578125,-1.5189720609964557,155.02000427246094,-2.3213808888041196,153.8800048828125,-0.03686033143373624
5392,2014-09-19,153.8300018310547,155.9600067138672,151.47000122070312,155.9600067138672,1353000.0,-0.008699516100294624,3.215957934552123,-10.143293125999127,39.82974263623187,47.503823335787864,1.750417748469033,2.175425728322523,-0.8452813814477906,-3.139616987689294,19.03887600250192,4.4900054931640625,0.8596249809153846,-2.0334976196289176,-4.762248895262445,0.6952536560046099,-3.3978732574456956,-0.6691219818121397,2.6709967837420265,52.561196505095886,-0.33972273991803803,1.3643756378167706,9,0.9749984741210938,1.1699981689453125,-2.7700042724609375,-2.8900070190429688,17.470001220703125,4,-0.011311223249383051,3.3448505682615406,155.17999267578125,1.4411583210851686,154.67999267578125,-1.5189720609964557,155.02000427246094,-0.011311223249383051
5393,2014-09-22,151.72000122070312,153.6300048828125,151.22000122070312,153.25,592100.0,-0.013716444030657193,1.1047988379376057,0.7183076394062697,29.767803189416526,44.173665881058284,3.1718478069075218,4.209860982855105,1.2140685900528752,-0.9932853737073231,18.744831777223666,2.6100006103515625,0.45500466667130013,-3.958498382568365,-7.256225895629029,-0.6607708695077008,-5.607362139098711,-2.3096346260380187,4.2400054931640625,10.548510982130498,-39.50950333980698,1.6488637565303392,9,2.3199996948242188,3.2050018310546875,-0.5725021362304688,-0.7800064086914062,21.610000610351562,0,0.021355163901237484,3.215957934552123,153.8300018310547,3.3448505682615406,155.17999267578125,1.4411583210851686,154.67999267578125,0.021355163901237484
5394,2014-09-23,150.83999633789062,152.22999572753906,150.57000732421875,150.9499969482422,563300.0,-0.005800190322516441,-4.107824494682724,0.07189588112097337,24.535956019271126,40.85764522273948,3.545203390392004,4.856876089487287,1.9744471316145962,-0.06764690800230255,18.09506032457932,1.6599884033203125,-0.2960112417052869,-4.532502746582026,-8.413696515429763,-0.6513089777342884,-6.473099631005908,-2.591905862158143,5.1200103759765625,5.00907317708407,-40.02201909069175,1.9405968844238697,9,2.4250106811523438,3.760009765625,0.56500244140625,0.09999847412109375,23.220001220703125,1,0.05343408747199163,1.1047988379376057,151.72000122070312,3.215957934552123,153.8300018310547,3.3448505682615406,155.17999267578125,0.05343408747199163
5395,2014-09-24,151.6199951171875,152.30999755859375,150.7100067138672,151.02000427246094,598500.0,0.00517103419672349,-1.622965992520606,-5.454431960049938,27.463184809886826,38.215102320046626,2.291300270167852,4.021586531381558,1.1342893999425883,-0.8131399009095617,17.785231948521066,1.5999908447265625,-0.9247759291054649,-3.586503601074213,-7.814120058692907,0.6411128565444812,-5.70031182988356,-1.472695372264866,3.477611694335934,19.48029521089121,-20.569556663049145,2.1138082288093463,9,1.6450119018554688,2.980010986328125,-0.214996337890625,-0.6800003051757812,23.279998779296875,2,0.0378578398497349,-4.107824494682724,150.83999633789062,1.1047988379376057,151.72000122070312,3.215957934552123,153.8300018310547,0.0378578398497349
5396,2014-09-25,149.57000732421875,151.72000122070312,149.50999450683594,151.02000427246094,553500.0,-0.013520563639276673,-1.8152546820483415,-2.416698456295618,17.51085063933479,35.136209043334695,3.936979831361157,5.924014345849855,3.1096954289908183,1.2797423449010807,17.86586176454126,2.2100067138671875,-1.4079716280599825,-5.349991607666027,-10.27073543159122,-0.42924778374083417,-7.810363519628623,-2.8896196957034306,4.803183569335943,0.9304295163564446,-30.400452472380362,2.4603719119626035,9,3.1649932861328125,4.499992370605469,1.7224922180175781,1.3699874877929688,26.30999755859375,3,0.11947579221849747,-1.622965992520606,151.6199951171875,-4.107824494682724,150.83999633789062,1.1047988379376057,151.72000122070312,0.11947579221849747
5397,2014-09-26,151.33999633789062,151.83999633789062,149.57000732421875,149.57000732421875,447200.0,0.011833849882985747,-1.5649752581941068,-1.2206846475212307,27.42141165920536,34.147111397624656,1.9153528946968095,3.9534765365212365,1.3441169168926308,-0.42672478896130883,17.478734713797543,2.269989013671875,-1.7783282752039042,-3.324002075195324,-8.436406767401735,1.7884026170110872,-5.880204421298544,-0.7677997290921041,2.1578192060546826,44.41740830861193,18.852180196801562,2.5562023461032086,9,1.3950042724609375,2.7300033569335938,0.049999237060546875,-0.40000152587890625,24.520004272460938,4,0.12647019857801078,-1.8152546820483415,149.57000732421875,-1.622965992520606,151.6199951171875,-4.107824494682724,150.83999633789062,0.12647019857801078
5398,2014-09-29,151.80999755859375,152.5800018310547,149.83999633789062,150.42999267578125,536100.0,0.0031055982032255347,-1.140631332999547,0.7796686149761203,33.381062673724784,32.25774452503193,1.252562275436219,3.3255543949537127,0.8592552510179416,-0.8138590602929696,16.75841039601016,2.7400054931640625,-2.017668808713154,-2.6455009460449332,-7.870809115442881,2.579807223353015,-5.258155030743893,-0.032846861345973366,0.9700101986718721,74.91848744507843,45.18648253280878,2.6126540846989714,9,0.9250030517578125,2.2600021362304688,0.285003662109375,-0.8700027465820312,25.300003051757812,0,0.12838420266518713,-1.5649752581941068,151.33999633789062,-1.8152546820483415,149.57000732421875,-1.622965992520606,151.6199951171875,0.12838420266518713
5399,2014-09-30,150.36000061035156,152.02999877929688,150.2100067138672,151.55999755859375,947200.0,-0.009551393001521746,-1.4266807727129385,-0.8695599292348518,30.779379024463495,30.454599869814984,2.203772728000615,4.5156142291045285,2.3620221625795352,0.7032712993020596,15.66028151586405,1.8199920654296875,-2.178432307928091,-3.7834976196289176,-9.210924512003203,1.6439292727453676,-6.49721106581606,-1.069784173441775,2.220001220703125,27.687429173542217,-3.408889865349348,2.7137134461871497,9,2.375,3.7099990844726562,1.7350006103515625,0.5799942016601562,27.100006103515625,1,0.1527667007679019,-1.140631332999547,151.80999755859375,-1.5649752581941068,151.33999633789062,-1.8152546820483415,149.57000732421875,0.1527667007679019
5400,2014-10-01,149.44000244140625,150.9199981689453,149.27999877929688,149.97000122070312,657300.0,-0.006118636374107478,-2.8587943848059454,0.4416667726307491,31.765498834525502,29.16165438734003,2.5728766215512167,5.089314969163411,3.464455401425141,1.653001983171663,14.674240073986489,1.6399993896484375,-2.237380807743392,-4.317996215820301,-9.93811478959995,1.3021223579593482,-7.12805550271014,-1.5079369289304623,3.1399993896484375,4.848591337639699,-26.25328369236925,2.8100592868898264,10,3.1800003051757812,4.5149993896484375,3.1049957275390625,1.8699951171875,30.169998168945312,2,0.16474835863871662,-1.4266807727129385,150.36000061035156,-1.140631332999547,151.80999755859375,-1.5649752581941068,151.33999633789062,0.16474835863871662
5401,2014-10-02,150.9499969482422,151.47999572753906,149.47000122070312,149.47000122070312,533500.0,0.010104352798227412,-1.7162166341900962,-2.7924512005527724,39.50062031709437,29.125085240769195,0.44673563110899295,3.234814763903273,2.134670103856479,0.1497285047955188,13.208079347830248,2.0399932861328125,-2.5669671021615272,-2.4840019226074332,-7.958037228433398,2.990033383218531,-5.221019575520415,0.2530157303055489,1.0800018310546875,50.605958320425025,16.23041559460416,2.737017652912989,10,0.5050048828125,3.0050048828125,1.8250007629394531,0.3600006103515625,28.050003051757812,3,0.15866179153653226,-2.8587943848059454,149.44000244140625,-1.4266807727129385,150.36000061035156,-1.140631332999547,151.80999755859375,0.15866179153653226
5402,2014-10-03,153.22000122070312,153.6999969482422,151.2100067138672,151.4600067138672,415800.0,0.015038120691312606,-1.2035365367865993,1.1891889105399358,48.118573292735974,31.164059696693577,-2.1444038341573446,0.5744801294339936,-0.09137957877942426,-2.0753778288684828,11.799670496923214,2.75,-2.80276554291936,0.05250244140626137,-4.863334420561472,4.968339303373995,-2.405415989577591,2.510420872390114,-3.94000244140625,89.14036365644927,48.87772537609534,2.4579184309838644,10,-1.7300033569335938,0.7350006103515625,-0.4450035095214844,-1.910003662109375,26.8699951171875,4,0.14789194283760088,-1.7162166341900962,150.9499969482422,-2.8587943848059454,149.44000244140625,-1.4266807727129385,150.36000061035156,0.14789194283760088
5403,2014-10-06,152.6300048828125,154.39999389648438,152.2899932861328,153.2100067138672,361700.0,-0.0038506483043344586,-2.34914080191821,-0.3295475234734661,42.96644228998927,33.21189150455115,-1.5776559493808975,0.7616922136629682,0.5375888866471996,-1.4228610247103575,10.438843498701742,2.1100006103515625,-3.078286002284017,-0.2569938659667912,-4.5556072834882855,4.041619551554703,-2.4063005747275383,1.892312842793956,-3.2616061401367062,65.42986910807525,24.691202350700593,2.1493067087607445,10,-0.790008544921875,1.3249969482421875,1.1749954223632812,-1.32000732421875,26.699996948242188,0,0.1521980933262419,-1.2035365367865993,153.22000122070312,-1.7162166341900962,150.9499969482422,-2.8587943848059454,149.44000244140625,0.1521980933262419
5404,2014-10-07,151.30999755859375,152.77999877929688,151.1300048828125,151.63999938964844,457800.0,-0.008648413038001457,-3.782679846966983,0.5689668780089974,40.62325928945045,34.67412200228044,-0.2055874657531831,1.767500293959415,1.8871914442468665,-0.020868766944687422,9.660531317207543,1.649993896484375,-3.2594076467955233,-1.3200012207031193,-5.326361010530576,2.6863585691243372,-3.3231811156168476,0.683178674210609,-1.7403350097656016,39.64845146985194,0.18424047747306105,2.0031798949137327,10,0.529998779296875,2.6450042724609375,2.799999237060547,0.03499603271484375,28.699996948242188,1,0.17051089464043478,-2.34914080191821,152.6300048828125,-1.2035365367865993,153.22000122070312,-1.7162166341900962,150.9499969482422,0.17051089464043478
5405,2014-10-08,153.08999633789062,153.47999572753906,150.8300018310547,151.66000366210938,712500.0,0.011763920481246304,1.398193794274825,-4.33328709483516,44.57142947733214,37.68085298428014,-1.9614001267551657,-0.2696898593929973,0.2006361212326908,-1.7113720553779217,9.248808015693156,2.649993896484375,-3.079027065481057,0.6144973754882699,-3.038146983322463,4.267141734299003,-1.2118248039170965,2.4408195548936362,-3.32712053515624,73.42800193133844,37.89083650914168,1.8263221794053697,10,-1.25,0.8650054931640625,1.4650077819824219,-1.2999954223632812,28.540008544921875,2,0.15918747768592678,-3.782679846966983,151.30999755859375,-2.34914080191821,152.6300048828125,-1.2035365367865993,153.22000122070312,0.15918747768592678
5406,2014-10-09,150.05999755859375,153.85000610351562,150.05999755859375,153.11000061035156,780600.0,-0.01979227155123353,-1.4852490181854567,-2.1328801912160142,40.993768895803434,39.188892677235486,1.280021043823126,2.5168190102170342,3.2201949820004643,1.3859827235038438,9.70738685299522,3.790008544921875,-2.807988612038173,-2.179001617431652,-5.813129948012346,1.455126713149042,-3.996065782722013,-0.3619374521412908,-0.11163703210937115,0.0,-32.00469212094835,1.817064165290352,10,1.779998779296875,3.8950042724609375,4.615009307861328,1.7300033569335938,29.82000732421875,3,0.1969212550481314,1.398193794274825,153.08999633789062,-3.782679846966983,151.30999755859375,-2.34914080191821,152.6300048828125,0.1969212550481314
5407,2014-10-10,151.5500030517578,152.08999633789062,149.8300018310547,149.85000610351562,861400.0,0.009929398356695707,-1.5976866345706944,-0.5573754909072717,49.58149109527548,40.98894027963001,-0.19787042851947945,0.8598242950437225,1.8158311241243155,-0.011830739297607806,10.235292098329221,2.2599945068359375,-2.5817869224405,-0.5549964904785156,-4.075889074345582,2.965896093388551,-2.315442782412049,1.2054498014550177,2.8499908447265625,37.63685354542085,2.7975551599787565,1.7604462919335297,10,0.2899932861328125,2.404998779296875,3.37249755859375,0.38999176025390625,25.75,4,0.18112831669734364,-1.4852490181854567,150.05999755859375,1.398193794274825,153.08999633789062,-3.782679846966983,151.30999755859375,0.18112831669734364
5408,2014-10-13,148.52999877929688,151.7899932861328,148.5,151.30999755859375,780000.0,-0.019927444484640122,-1.3168996679597254,-1.6352963351913186,44.85523509429191,42.55292428738872,2.579163500475289,3.6453687505096752,4.885248768528555,3.071764976168822,11.018325266683906,3.2899932861328125,-2.062358156944697,-3.307500457763666,-7.065526535918252,0.4505256203909198,-5.186513496840973,-1.428487418686359,5.778595275878899,0.56072420697169,-36.48001243146009,1.8790130390772946,10,2.9199981689453125,5.035003662109375,6.50750732421875,3.5250015258789062,30.040008544921875,0,0.21248231211183977,-1.5976866345706944,151.5500030517578,-1.4852490181854567,150.05999755859375,1.398193794274825,153.08999633789062,0.21248231211183977
5409,2014-10-14,149.0,150.1699981689453,148.85000610351562,149.77999877929688,684900.0,0.0031643521481576897,-1.4444601429822825,0.28057522366759974,44.0831142838633,43.92154822620403,2.118769772594618,2.8472178878816408,4.447284933002209,2.642228543816856,11.599232859279782,1.6399993896484375,-1.7774618438996868,-2.5364990234375,-6.183968256160057,1.1109702092850569,-4.360233639798764,-0.7127644070762358,5.076250292968751,9.345783730441678,-28.680422018761828,1.8237346163612733,10,2.4499969482421875,4.319999694824219,6.0525054931640625,3.0699996948242188,29.19000244140625,1,0.2035570592688234,-1.3168996679597254,148.52999877929688,-1.5976866345706944,151.5500030517578,-1.4852490181854567,150.05999755859375,0.2035570592688234
5410,2014-10-15,149.6199951171875,150.49000549316406,146.22000122070312,147.1699981689453,1389100.0,0.004161041054949743,1.0381795868126746,-3.1410266442349073,50.12068520906244,45.10155543642271,1.706442278217736,1.9275291323696138,3.8936274713211674,2.0584112773097445,12.619725446247035,4.2700042724609375,-1.6519656867946537,-1.6635040283203182,-5.0880410983203035,1.7610330416796671,-3.375772563320311,0.04876450667967447,4.233205164062497,44.56083513318935,1.7661611830620885,1.712268534999995,10,0.69000244140625,1.9200057983398438,5.4325103759765625,2.4500045776367188,29.090011596679688,2,0.20311455942667256,-1.4444601429822825,149.0,-1.3168996679597254,148.52999877929688,-1.5976866345706944,151.5500030517578,0.20311455942667256
5411,2014-10-16,149.4600067138672,151.3000030517578,146.82000732421875,147.8300018310547,913300.0,-0.00106929827925073,-1.4547962843741378,0.6653089441527624,45.078558834643374,44.7637760521902,1.8247396255086983,1.725485138125208,4.117205299080069,2.281318422752122,13.590659643357416,4.4799957275390625,-1.3441007272034824,-1.5374931335449276,-4.518554690480329,1.4435684233904738,-3.028023912012628,-0.0469623550772269,3.935201623750004,55.19605090772974,12.085874565875812,1.4905307784677029,10,0.8499908447265625,1.6299972534179688,5.592498779296875,2.6099929809570312,29.579986572265625,3,0.215241514277013,1.0381795868126746,149.6199951171875,-1.4444601429822825,149.0,-1.3168996679597254,148.52999877929688,0.215241514277013
5412,2014-10-17,152.08999633789062,152.74000549316406,149.39999389648438,150.27000427246094,858200.0,0.01759661117276945,1.1410259545270036,1.1165562045982176,50.65851141252312,45.618450399138396,-1.097848437932953,-1.0978315287896123,1.6220071879801026,-0.2659884745262673,13.680569057034859,3.3400115966796875,-0.9110279307476787,1.1794967651367188,-1.5439321172674454,3.902925647540883,-0.18221767606536332,2.541211206338801,0.8746995727117337,90.03054096116266,48.8394620062805,1.3617144412020767,10,-2.05499267578125,-0.9999923706054688,2.8350067138671875,-0.01999664306640625,28.370010375976562,4,0.18272081802922946,-1.4547962843741378,149.4600067138672,1.0381795868126746,149.6199951171875,-1.4444601429822825,149.0,0.18272081802922946
5413,2014-10-20,154.9600067138672,155.22999572753906,151.8699951171875,152.27000427246094,960500.0,0.018870474357829625,1.0805083144368859,1.4780297631523789,60.14111020509218,47.78710050087636,-4.025963517187279,-3.913300066432299,-1.1995869933108168,-3.0330733560140573,13.48654214608328,3.3600006103515625,-0.6231783669497872,3.887506866455084,0.6285308711204038,7.146482861789764,2.2580188687877296,5.516994864122438,-8.740005493164062,97.00344974165043,51.869259152915106,1.6294879976673424,10,-4.235008239746094,-3.8700027465820312,-0.035003662109375,-2.8900070190429688,23.989990234375,0,0.14416620656929435,1.1410259545270036,152.08999633789062,-1.4547962843741378,149.4600067138672,1.0381795868126746,149.6199951171875,0.14416620656929435
5414,2014-10-21,158.89999389648438,159.1999969482422,155.50999450683594,156.3000030517578,917200.0,0.025425832549764715,1.306253725293851,0.9665384702652418,68.40466574915958,50.43523786441275,-7.57240595601894,-7.608588228573524,-5.058561512884637,-6.869012196662084,13.461645774351524,4.239990234375,-0.5573549231362165,7.424494171142584,2.646985048500852,12.202003293784315,5.035739609821718,9.81324873246345,-12.49979278564453,97.68872765403682,45.49821059317787,2.3887545613208685,10,-6.189994812011719,-6.189994812011719,-3.8224945068359375,-6.829994201660156,21.420013427734375,1,0.1237886355146649,1.0805083144368859,154.9600067138672,1.1410259545270036,152.08999633789062,-1.4547962843741378,149.4600067138672,0.1237886355146649
5415,2014-10-22,157.36000061035156,160.77999877929688,157.17999267578125,158.9499969482422,1171300.0,-0.009691588076057744,-2.6922908385238973,-0.611539206422799,62.45629329158364,52.81996279727722,-5.993271669065194,-5.920042994088504,-3.4186404067737612,-5.247399398884625,13.653210995517306,3.600006103515625,-0.36648962892343206,5.597500610351574,0.14192099765500643,11.053080223048141,2.86971080400329,8.325290416699858,-10.44780766601562,75.50143078560951,22.155807706006613,2.7277898063482766,10,-3.8600006103515625,-3.8600006103515625,-2.0524978637695312,-5.290000915527344,25.38000488281253,2,0.13237164304944993,1.306253725293851,158.89999389648438,1.0805083144368859,154.9600067138672,1.1410259545270036,152.08999633789062,0.13237164304944993
5416,2014-10-23,167.44000244140625,169.1300048828125,163.72000122070312,165.0,1886900.0,0.0640569508894091,-1.16400146484375,-1.53459626494693,71.19858458033298,55.22186207339472,-14.917376518188007,-15.381230095141575,-13.247608393650552,-15.180430614926024,13.863198127663063,11.770004272460938,0.2669429995679593,14.78400268554688,6.001410696518775,23.566594674574986,10.392706691032828,19.175298680060934,-19.695741146972665,91.43435630838049,40.85608239994502,4.391295994514056,10,-9.764999389648438,-9.764999389648438,-12.132499694824219,-15.370002746582031,14.080001831054659,3,0.06730771684266279,-2.6922908385238973,157.36000061035156,1.306253725293851,158.89999389648438,1.0805083144368859,154.9600067138672,0.06730771684266279
5417,2014-10-24,170.47999572753906,170.88999938964844,166.8800048828125,167.72999572753906,1066800.0,0.01815571692431517,1.2464909131319348,1.1270480526302624,74.79855967784812,58.54889813823429,-16.75134680686591,-17.82782278771171,-16.089556848381676,-18.091966279409235,14.26359177824985,4.0099945068359375,0.8252388285287964,16.866996002197254,5.04345019609417,28.69054180830034,10.955223099145712,22.778768905248796,-21.02487494603517,97.84435557302676,47.11459135703691,5.911772903051544,10,-11.924995422363281,-11.924995422363281,-15.172492980957031,-18.409996032714844,13.480010986328125,4,0.05021115540309107,-1.16400146484375,167.44000244140625,-2.6922908385238973,157.36000061035156,1.306253725293851,158.89999389648438,0.05021115540309107
5418,2014-10-27,171.3000030517578,172.0,170.00999450683594,170.69000244140625,803000.0,0.004809991463921026,-1.020293245137754,0.22181840376420456,78.16289037526157,62.33553992616744,-15.647233076896754,-18.03761988295156,-16.63407658300227,-18.787023695295034,15.287280340157617,1.9900054931640625,1.8188098066051737,16.712503051757807,2.536033500628065,30.88897260288755,9.624268276192936,23.800737827322678,-19.701394409439473,95.75502295294946,41.821503464591146,7.08823477556487,10,-12.19000244140625,-12.19000244140625,-16.397502899169922,-19.230003356933594,17.3699951171875,0,0.05347345883783605,1.2464909131319348,170.47999572753906,-1.16400146484375,167.44000244140625,-2.6922908385238973,157.36000061035156,0.05347345883783605
5419,2014-10-28,173.3300018310547,173.33999633789062,171.50999450683594,171.58999633789062,855500.0,0.011850547245370047,1.0795540258186453,2.852465167471296,78.31564026974006,65.46831271068719,-15.492256578414555,-19.24524384436708,-18.422182899970096,-20.709656602551604,16.428651715222784,2.0399932861328125,2.6307204590128777,17.59400177001953,1.2964595049986087,33.891544035040454,9.44523063750907,25.742772902529993,-19.28322622581456,99.93815281824861,46.468285653051566,8.148771132510454,10,-13.25,-13.550003051757812,-18.84749984741211,-21.26000213623047,15.599990844726562,1,0.032423671942641175,-1.020293245137754,171.3000030517578,1.2464909131319348,170.47999572753906,-1.16400146484375,167.44000244140625,0.032423671942641175
5420,2014-10-29,174.05999755859375,174.13999938964844,172.64999389648438,173.82000732421875,712100.0,0.004211594760441972,6.450141145952545,0.13792498662667824,85.88519759327079,70.002383683868,-13.847018115793958,-19.01089828627147,-18.897461148635443,-21.31082483646901,17.176861127314087,1.4900054931640625,3.9445050073061907,17.092997741699207,-0.8394429511746466,35.02543843457306,8.12677739526228,26.059218088136134,-17.312171050782553,99.2322279739634,37.38778275324344,8.966220346436927,10,-12.290000915527344,-13.879997253417969,-20.127490997314453,-21.98999786376953,13.8800048828125,2,0.03596466651401453,1.0795540258186453,173.3300018310547,-1.020293245137754,171.3000030517578,1.2464909131319348,170.47999572753906,0.03596466651401453
5421,2014-10-30,174.89999389648438,175.8000030517578,172.77000427246094,173.16000366210938,587300.0,0.004825901124167586,-1.4047714199212837,7.250254323499491,85.60539395781049,73.88537063334438,-11.956172635205917,-18.93545345813652,-19.50673506324813,-22.00749827529748,18.466614240044816,3.029998779296875,5.420470727047245,16.73549423217773,-2.645325771996937,36.116314236352395,7.045084230090396,26.42590423426506,-15.369419727579213,89.91020919256698,23.970790762226443,9.690410002087338,10,-11.064994812011719,-13.889991760253906,-20.967487335205078,-22.829994201660156,11.680007934570312,3,0.044825682505854614,6.450141145952545,174.05999755859375,1.0795540258186453,173.3300018310547,-1.020293245137754,171.3000030517578,0.044825682505854614
5422,2014-10-31,175.8800048828125,177.0,175.0,177.0,883600.0,0.005603264840067013,2.571444141689373,-0.6436789673074225,94.47159877532589,77.69986936337034,-10.288646506713576,-19.11060146031994,-20.218924364503835,-22.82393966884854,21.122776881892875,2.100006103515625,6.8772534594817785,16.582505035400402,-4.181300244852935,37.34631031565374,6.200602395273734,26.96440767552707,-13.420933514993862,83.97719260331328,9.364310935371876,10.381902640126661,10,-9.625007629394531,-14.270004272460938,-22.47750473022461,-23.81000518798828,16.659988403320312,4,0.03206731426580478,-1.4047714199212837,174.89999389648438,6.450141145952545,174.05999755859375,1.0795540258186453,173.3300018310547,0.03206731426580478
5423,2014-11-03,175.86000061035156,176.4600067138672,175.3699951171875,175.64999389648438,2862700.0,-0.00011373818458937368,-1.831183243168262,-0.18750681198910082,94.32347352799134,80.57973689435165,-7.8139214788240565,-18.193839480364062,-19.956434882053856,-22.60257604084819,23.532118495901944,1.0900115966796875,8.64967968465686,15.4010009765625,-6.367027019592797,37.1690289727178,4.5169869784848515,26.28501497464015,-10.492743516096652,79.2350045720734,-3.483620563271444,10.884013998077645,11,-8.770004272460938,-14.25,-22.457500457763672,-23.790000915527344,14.970001220703125,0,0.04605939995111563,2.571444141689373,175.8800048828125,-1.4047714199212837,174.89999389648438,6.450141145952545,174.05999755859375,0.04605939995111563
5424,2014-11-04,177.11000061035156,178.1199951171875,175.00999450683594,175.1699981689453,871600.0,0.0071079267352534,-1.752201037053041,9.237811523650366,94.43909725918796,84.13338177964101,-6.938883473662202,-18.35282235511204,-20.994071717074974,-23.65451769663116,26.453857295395096,3.1100006103515625,10.314359297566114,15.36100082397462,-7.168713076947569,37.89071472489681,4.09614387351354,26.6258577744357,-9.41619493494764,81.53575353853192,-5.761326044680487,11.264856950461095,11,-6.19000244140625,-14.94000244140625,-23.707500457763672,-25.040000915527344,14.759994506835938,1,0.06527015707049855,-1.831183243168262,175.86000061035156,2.571444141689373,175.8800048828125,-1.4047714199212837,174.89999389648438,0.06527015707049855
5425,2014-11-05,177.4600067138672,178.82000732421875,176.80999755859375,178.41000366210938,671700.0,0.0019762074547424735,1.2711919930344227,-0.4896885323265691,94.98715358816953,86.77655611384507,-4.6241413889071055,-17.690476970091225,-21.058148347327887,-23.78741054494219,29.528626665267478,2.010009765625,11.683678386997315,14.492506408691412,-8.691905631530233,37.67691844891306,2.900300388580604,26.08471242880222,-7.68096315010655,77.52066240765915,-13.265389981807516,11.592206020110819,11,-4.6100006103515625,-14.94000244140625,-24.057506561279297,-25.39000701904297,14.529998779296903,2,0.064634202231312,-1.752201037053041,177.11000061035156,-1.831183243168262,175.86000061035156,2.571444141689373,175.8800048828125,0.064634202231312
5426,2014-11-06,179.61000061035156,180.0,175.6300048828125,176.67999267578125,749400.0,0.012115371436624445,1.355788252810121,-3.0842287861995854,94.90862405460496,89.01100771126251,-5.438156332216806,-18.459582072456215,-22.902940078563205,-25.708458869774574,32.761776081141626,4.3699951171875,12.663167883786997,15.16500015258788,-8.320335128807983,38.65033543398374,3.422332511889948,26.90766779328581,-8.022764294499297,92.20001220703125,1.2639312603900805,11.742667640697933,11,-4.605003356933594,-16.5,-26.322498321533203,-27.540000915527344,12.600006103515625,3,0.04637827405349171,1.2711919930344227,177.4600067138672,-1.752201037053041,177.11000061035156,-1.831183243168262,175.86000061035156,0.04637827405349171
5427,2014-11-07,179.0,179.97000122070312,178.2899932861328,179.9499969482422,528800.0,-0.003396250811639967,2.3939365916061712,-0.3242301623259956,92.35377391713905,90.58777254924891,-3.902931606005666,-16.53543446561224,-22.025929062386695,-24.908258407853566,36.04202159806506,1.6800079345703125,14.09083599918614,13.18249969482423,-10.338181283630632,36.70318067327909,1.422159205596813,24.942840184051647,-5.730210947318199,79.95994190046632,-9.786948579988206,11.760340489227428,11,-3.2450027465820312,-15.889999389648438,-26.294998168945312,-26.93000030517578,11.169998168945312,4,0.0423463789444396,1.355788252810121,179.61000061035156,1.2711919930344227,177.4600067138672,-1.752201037053041,177.11000061035156,0.0423463789444396
5428,2014-11-10,180.08999633789062,180.11000061035156,177.8800048828125,178.52000427246094,705500.0,0.006089365016148651,1.770179977822638,-1.6526285356334025,91.5002026137775,92.0527239208086,-4.039768174544378,-15.95797886669871,-22.815269409318603,-25.790844107883345,38.71834455818589,2.2299957275390625,14.43228710932982,12.694496154785156,-10.168258303436147,35.55725061300646,1.2631189256744904,24.125873383895822,-5.474165095745178,99.60775983293142,10.416617466710775,11.431377229110653,11,-3.7099990844726562,-16.92499542236328,-27.367496490478516,-28.019996643066406,12.110000610351562,0,0.06913208507641433,2.3939365916061712,179.0,1.355788252810121,179.61000061035156,1.2711919930344227,177.4600067138672,0.06913208507641433
5429,2014-11-11,179.3300018310547,180.17999267578125,179.02000427246094,179.88999938964844,483400.0,-0.004220081749627069,1.0350957033864274,-0.3566881457075935,94.3838408499053,92.99701761599022,-2.614066141906818,-13.501458254201083,-21.777239084443295,-24.832458793634288,41.542835794548715,1.1599884033203125,14.3603441949804,10.41800155639649,-11.302198955303027,32.13820206809601,-0.4420986994532541,21.278101812246234,-3.615336715268029,81.31883241444994,-9.207236452729845,10.860100255849755,11,-2.8550033569335938,-16.1300048828125,-26.43250274658203,-25.644996643066406,14.25,1,0.0641275853598331,1.770179977822638,180.08999633789062,2.3939365916061712,179.0,1.355788252810121,179.61000061035156,0.0641275853598331
5430,2014-11-12,180.00999450683594,180.3500061035156,178.5,179.3300018310547,521500.0,0.0037918511617585082,1.7205654661730776,-1.2142779291553134,90.94462398245686,93.59026539650648,-2.638790132989101,-12.425009399357776,-22.183292334690123,-25.289410900336804,43.23797935375712,1.8500061035155966,14.147926273269945,9.578494262695301,-10.660603822116428,29.81759234750703,-0.5410547797105494,19.69804330510115,-3.4022638790503663,92.79636634015509,2.286659998496816,10.119549042405863,11,-2.334991455078125,-16.724990844726562,-27.11249542236328,-26.324989318847656,13.1300048828125,2,0.06588523399961099,1.0350957033864274,179.3300018310547,1.770179977822638,180.08999633789062,2.3939365916061712,179.0,0.06588523399961099
5431,2014-11-13,181.6300048828125,181.9199981689453,179.91000366210938,180.3999938964844,550700.0,0.008999557943517589,1.2209914011127971,1.8088591688357898,90.02154631801139,93.09581512347155,-3.58025625858275,-12.133438797759368,-23.513917164051605,-26.66415769738964,45.634503714212926,2.0099945068359375,13.835597935738349,9.59000473022462,-8.645632500521685,27.825641960970927,0.47218611485146766,18.707823345597774,-4.273819159880929,92.82193643419636,3.1061722601271953,9.117818615373153,11,-3.165008544921875,-17.56000518798828,-28.732505798339844,-27.94499969482422,13.330001831054688,3,0.05703903722865533,1.7205654661730776,180.00999450683594,1.0350957033864274,179.3300018310547,1.770179977822638,180.08999633789062,0.05703903722865533
5432,2014-11-14,179.8800048828125,181.75,178.74000549316406,181.75,613400.0,-0.009634971937203307,2.2192538677459366,-1.520307654137239,78.86945315829196,91.37870174906051,-1.3445839543738316,-8.637586123240965,-21.525007073379356,-24.677857719933797,48.76513209359056,3.0099945068359375,13.20768137899583,6.450504302978516,-9.473040019295269,22.3740486252523,-1.5112678581583907,14.412276464115422,-1.611056670678181,49.505032764904726,-37.81729893310471,7.961772161136895,11,-1.415008544921875,-15.810005187988281,-26.982505798339844,-26.19499969482422,15.179992675781222,4,0.06854570545007155,1.2209914011127971,181.6300048828125,1.7205654661730776,180.00999450683594,1.0350957033864274,179.3300018310547,0.06854570545007155
5433,2014-11-17,177.3000030517578,179.6300048828125,176.7100067138672,178.8000030517578,694500.0,-0.014342905053485455,-1.1791090664783985,0.8021411319276716,62.88124684377816,87.87227392512608,1.6328778962663364,-4.530389642006668,-18.72115551298114,-21.875277105883868,52.139213500951584,3.1699981689453125,12.492776416321476,2.7535026550293082,-10.649649502677761,16.156654812736377,-3.948073423824212,9.455078733882829,4.6199951171875,11.32432448263541,-71.32871294015258,6.701576078853533,11,1.4749984741210938,-13.230003356933594,-24.402503967285156,-23.61499786376953,16.649993896484375,0,0.07258880369804888,2.2192538677459366,179.8800048828125,1.2209914011127971,181.6300048828125,1.7205654661730776,180.00999450683594,0.07258880369804888
5434,2014-11-18,178.57000732421875,178.97999572753906,177.17999267578125,177.17999267578125,421600.0,0.007163024538077378,-1.5899051550013172,-0.9266764322916666,64.13795082751363,84.44458472949763,0.6612976154282251,-4.480948916723037,-19.69023104475545,-22.920243086892754,54.24131342273106,1.8000030517578125,11.471741878466332,3.04000625610351,-8.2489383852012,14.32895089740822,-2.6044660645488307,8.68447857675585,3.2457910156250023,35.7006460833758,-43.00231173789835,5.644472320652348,11,0.20499420166015625,-14.500007629394531,-26.06250762939453,-25.0050048828125,15.419998168945341,1,0.07632854939226319,-1.1791090664783985,177.3000030517578,2.2192538677459366,179.8800048828125,1.2209914011127971,181.6300048828125,0.07632854939226319
5435,2014-11-19,178.19000244140625,179.32000732421875,177.52999877929688,179.2100067138672,388200.0,-0.0021280442808211397,1.8870977665661723,-0.7338082901554405,60.61976803519466,80.63471183845205,1.2915637721555697,-2.593362255243676,-18.99880423602326,-22.32853757939492,56.02367904066219,1.790008544921875,10.450788987147206,1.6185012817382756,-5.788089377231358,9.02509194070791,-2.084794047746527,5.321796611223078,3.523680065917972,28.406874373978596,-46.8593235219582,3.7032953294848165,11,1.125,-14.120002746582031,-25.805004119873047,-24.625,17.289993286132784,2,0.08636847847122664,-1.5899051550013172,178.57000732421875,-1.1791090664783985,177.3000030517578,2.2192538677459366,179.8800048828125,0.08636847847122664
5436,2014-11-20,178.7100067138672,179.27999877929688,177.30999755859375,177.30999755859375,407400.0,0.0029182572834405285,-1.8142690542882367,-1.372552246174099,59.414501622831104,76.97479269464007,0.7045620019189016,-2.3460377040233027,-19.15011255134658,-22.6461981213115,56.15138639804034,1.970001220703125,9.281605196927103,1.5750053405761832,-4.501902061937756,7.651912743090122,-1.4634483606807862,4.613459041833153,2.9036022775879076,39.68259254437619,-33.05731869312861,3.038453701256973,11,0.6049957275390625,-14.340003967285156,-27.78500747680664,-26.285003662109375,15.439987182617216,3,0.08074529759760529,1.8870977665661723,178.19000244140625,-1.5899051550013172,178.57000732421875,-1.1791090664783985,177.3000030517578,0.08074529759760529
5437,2014-11-21,179.0399932861328,181.0500030517578,178.72000122070312,181.0500030517578,457500.0,0.0018464918575822331,1.31839851815863,-1.4357118723501652,60.36503727164033,73.51532987884704,0.42560163226622194,-2.1100320486298756,-19.081913824623427,-22.776095051952666,56.181323384240365,2.339996337890625,8.026503241825537,1.476992034912115,-3.77633840009085,6.73032246991508,-1.1496731825893676,4.103657252413598,2.4755436597705227,53.686371850674696,-17.47881055884624,2.626665217501484,11,0.2750091552734375,-13.379997253417969,-28.33999252319336,-26.614990234375,13.580001831054688,4,0.088918755723431,-1.8142690542882367,178.7100067138672,1.8870977665661723,178.19000244140625,-1.5899051550013172,178.57000732421875,0.088918755723431
5438,2014-11-24,180.4600067138672,180.5,178.22000122070312,179.8300018310547,679900.0,0.007931263857148263,5.42260906941758,-0.3134337422567715,60.79949708007367,69.78373612664353,-1.0464518116810382,-2.960396129381195,-20.06774857774741,-24.00249573458001,55.958607902232686,2.279998779296875,6.627708900402183,2.4390052795410213,-2.0580169862757884,6.936027545357831,0.19049414663260222,4.68751641244944,0.9594196273954196,84.75465746673238,14.285725947280397,2.2485111329084084,11,-1.1450042724609375,-13.565010070800781,-29.897502899169922,-28.035003662109375,11.649993896484403,0,0.08090430179289476,1.31839851815863,179.0399932861328,-1.8142690542882367,178.7100067138672,1.8870977665661723,178.19000244140625,0.08090430179289476
5439,2014-11-25,178.9499969482422,182.1199951171875,178.82000732421875,181.0,1040400.0,-0.008367559068194197,-1.857154181006295,-3.2539478783181552,54.469073287895675,65.73089716058118,0.4514615776253095,-1.0622233425236232,-18.1689059695712,-22.298503093945214,55.67872577923476,3.29998779296875,5.4025612036428186,0.647995758056652,-3.281342799179612,4.577334315292916,-1.3166735205614657,2.6126650366747697,-2.239990234375,34.09563871229713,-34.015600526083674,1.964669278618131,11,0.46500396728515625,-10.135002136230469,-28.042495727539062,-26.524993896484375,9.770004272460938,1,0.08382229816040998,5.42260906941758,180.4600067138672,1.31839851815863,179.0399932861328,-1.8142690542882367,178.7100067138672,0.08382229816040998
5440,2014-11-26,180.32000732421875,180.47000122070312,178.75999450683594,179.35000610351562,414600.0,0.007655827881197563,1.6929472545956987,-0.473170622780966,52.234126423966906,61.53229495013179,-0.9721844728088058,-2.0440001541883817,-19.115185704808027,-23.45772894194681,55.26712602145838,1.7100067138671875,4.257358224114682,1.7050056457519531,-1.772953524307269,5.182964815811175,-0.033973939277672116,3.4439852307815784,-3.5018008422851494,62.57819736825409,-2.383281070647307,1.738979585029612,11,-0.9050064086914062,-10.670013427734375,-27.610008239746094,-27.610008239746094,7.7599945068359375,2,0.07580965846106258,-1.857154181006295,178.9499969482422,5.42260906941758,180.4600067138672,1.31839851815863,179.0399932861328,0.07580965846106258
5441,2014-11-28,182.7400054931641,183.6300048828125,180.7400054931641,181.55999755859372,392700.0,0.01342057492596549,-1.0496507242534476,1.2165014944156634,60.56497087472387,59.498463585290885,-3.596367137398289,-4.054400044708046,-21.09071519550986,-25.70789266348646,54.85484415302878,3.30999755859375,3.1369881135229036,3.733003234863304,0.2507766481693636,7.215229821557244,1.991889941516348,5.47411652821026,-5.81576323852542,83.54900578197768,19.638528947674274,1.7411132933469693,11,-2.569999694824247,-9.065002441406278,-29.24000549316409,-29.24000549316409,7.049987792968722,4,0.06971648162094168,1.6929472545956987,180.32000732421875,-1.857154181006295,178.9499969482422,5.42260906941758,180.4600067138672,0.06971648162094168
5442,2014-12-01,181.5200042724609,183.25,180.69000244140625,182.72000122070312,574000.0,-0.0066761583891318255,1.2654900716354627,-1.0169397281884587,54.01011032007445,58.51278174932381,-2.368321783879537,-2.5193689018920224,-19.38773693769528,-24.29053476271997,54.26687716088394,2.55999755859375,2.487557844824977,2.2310020446776946,-1.0949603055292982,5.556964394884687,0.5680208695742124,3.893983219781177,-4.327531512695288,60.99816669017011,1.5369313528469348,1.6629811751034929,12,-1.115005493164034,-6.264999389648409,-23.845001220703097,-23.845001220703097,11.720001220703182,0,0.06957905094066619,-1.0496507242534476,182.7400054931641,1.6929472545956987,180.32000732421875,-1.857154181006295,178.9499969482422,0.06957905094066619
5443,2014-12-02,183.9600067138672,184.0500030517578,181.3000030517578,181.52999877929688,458400.0,0.013442058087128839,1.1072792006968764,-2.0250117620131,61.86569790632009,58.260309202524525,-4.206624113947896,-4.5549602033301255,-21.23842932699813,-26.525131826681957,53.70062663913428,2.75,1.83613290623137,4.266004180908197,0.7319786766055074,7.8000296852108875,2.4989914287568524,6.0330169330595425,-6.5100326691796795,98.29874872362888,39.883802150912416,1.7670127521513441,12,-3.2800064086914062,-6.9300079345703125,-25.405006408691406,-25.405006408691406,3.849990844726534,1,0.047075386427823496,1.2654900716354627,181.5200042724609,-1.0496507242534476,182.7400054931641,1.6929472545956987,180.32000732421875,0.047075386427823496
5444,2014-12-03,188.6699981689453,188.8800048828125,184.1999969482422,184.3500061035156,1114000.0,0.025603344657429083,-1.025972910756101,1.7777687076538706,68.39419985480183,59.12413496025866,-8.195064684871596,-8.805988356362747,-25.26386039310836,-31.028825306828423,53.169666677139205,4.9199981689453125,1.5780162916547624,8.397995758056652,3.2367208889749293,13.559270627138375,5.817358323515805,10.9786331925975,-10.82402238383358,97.92483697086207,42.04714249004329,2.580637434540861,12,-5.5749969482421875,-8.474998474121094,-29.55999755859375,-29.55999755859375,-3.089996337890625,2,0.01823290652881604,1.1072792006968764,183.9600067138672,1.2654900716354627,181.5200042724609,-1.0496507242534476,182.7400054931641,0.01823290652881604
5445,2014-12-04,188.92999267578125,189.72999572753903,187.0399932861328,188.8600006103516,672400.0,0.001378038423486494,2.221563342318135,0.016201896755728615,66.45622218094502,59.90654835560465,-7.567144768402386,-8.603739349844915,-24.847304738918012,-31.052729491413174,52.567776912191825,2.6900024414062216,1.835193303986415,8.084490966796864,1.8099048234957706,14.359077110097957,4.947197895146303,11.221784038447424,-10.201294562853462,91.15040214703504,38.29578164462037,3.1372930716505496,12,-4.954994201660156,-7.739997863769531,-28.99999237060547,-29.149993896484375,-6.17999267578125,3,-0.0011114776013276817,-1.025972910756101,188.6699981689453,1.1072792006968764,183.9600067138672,1.2654900716354627,181.5200042724609,-0.0011114776013276817
5446,2014-12-05,187.94000244140625,189.3999938964844,186.63999938964844,188.72000122070312,614100.0,-0.005239984506186346,1.579453246438359,-11.144102899503109,68.81417485051088,60.8453414199236,-5.733087315831938,-7.333690761157271,-23.112231773081078,-29.824739655808116,51.8527053142368,2.759994506835966,1.9854130937987975,6.678000640869129,-0.3159152065461228,13.671916488284381,3.1810427171615174,10.174958564576741,-8.111174567017343,80.1991746069258,25.8087810826938,3.496957923707626,12,-3.9650039672851562,-6.69000244140625,-26.965003967285156,-27.76000213623047,-5.4799957275390625,4,0.0007449153337757419,2.221563342318135,188.92999267578125,-1.025972910756101,188.6699981689453,1.1072792006968764,183.9600067138672,0.0007449153337757419
5447,2014-12-08,186.5800018310547,188.3300018310547,185.83999633789062,186.8800048828125,461800.0,-0.007236355180827325,-1.7977369165487977,0.3846198990570836,72.97028012702543,62.197650647362686,-3.566069321349829,-5.667262196484643,-21.06465053147855,-28.202532656101823,50.93783628373056,2.4900054931640625,2.2498646072826034,4.938999938964855,-2.3539271388993654,12.231927016829076,1.292536400032759,8.585463477896951,-5.761057171350757,62.63349189455339,2.6800498011690195,3.646463538932105,12,-2.3350067138671875,-4.215003967285156,-24.157501220703125,-25.56999969482422,-6.6199951171875,0,0.017204370369685806,1.579453246438359,187.94000244140625,2.221563342318135,188.92999267578125,-1.025972910756101,188.6699981689453,0.017204370369685806
5448,2014-12-09,192.5399932861328,192.94000244140625,188.9600067138672,192.8500061035156,1020900.0,0.03194335618280686,15.244698408744123,1.0333655460046862,78.06345179687712,64.81924825947172,-8.529254727929668,-11.222068815691927,-26.268781173016805,-33.875293463950015,50.436481646873396,6.3600006103515625,2.7049354462400856,10.276491546630865,1.5554401318412374,18.997542961420493,5.915965839236037,14.637017254025693,-10.829943519645383,95.4232390862191,31.06348897872502,4.360525707394821,12,-6.689994812011719,-8.564994812011719,-28.607494354248047,-30.92999267578125,-9.629989624023438,1,0.0036356717120633597,-1.7977369165487977,186.5800018310547,1.579453246438359,187.94000244140625,2.221563342318135,188.92999267578125,0.0036356717120633597
5449,2014-12-10,190.8300018310547,192.8699951171875,190.17999267578125,191.97000122070312,769700.0,-0.008881227353825238,-1.2049040391722792,3.6772653442932937,74.10374934603065,67.24920636192326,-5.539391810388651,-9.071449733867837,-23.76047005471949,-31.843105177167672,49.8979005899263,2.69000244140625,3.1396251202521057,7.991500091552723,-1.4054367728323598,17.388436955937806,3.293031659360196,12.68996852374525,-7.772357743577004,70.2817070916773,1.3173948691841701,4.698468432192539,12,-4.0149993896484375,-6.855003356933594,-26.480003356933594,-29.220001220703125,-4.410003662109375,2,-0.0158256261776627,15.244698408744123,192.5399932861328,-1.7977369165487977,186.5800018310547,1.579453246438359,187.94000244140625,-0.0158256261776627
5450,2014-12-11,191.8699951171875,193.92999267578125,190.8600006103516,191.0200042724609,657300.0,0.005449841619000528,-4.2478578974140335,-0.7456064033408984,74.60733118736191,68.80946861888305,-5.329139259154687,-9.673320419890928,-23.943940414323635,-32.48260515971285,49.69742956901537,3.0999908447265625,3.5461553548949496,8.438493347167963,-1.6763310553970996,18.553317749733026,3.381081145885446,13.49590554845048,-7.6264680272383885,74.5364834227988,1.7910559136541622,5.0574122012825296,12,-4.55999755859375,-7.089996337890625,-25.324996948242188,-29.699996948242188,-6.899993896484375,3,-0.03278257907022464,-1.2049040391722792,190.8300018310547,15.244698408744123,192.5399932861328,-1.7977369165487977,186.5800018310547,-0.03278257907022464
5451,2014-12-12,191.9900054931641,194.0800018310547,189.9499969482422,189.9499969482422,755700.0,0.0006254775578813376,-3.0490074348886265,2.400035903419754,74.40635658290525,71.07571820364201,-4.469015771609975,-9.462539464613656,-23.2370527692039,-32.20901444085038,49.060033959822725,4.1300048828125,4.259295860855815,8.04050369262697,-2.725984857861903,18.806992243115843,2.6572594173825337,13.423747967871407,-6.390373221198473,74.63598368199554,-0.498793702424976,5.383244275244436,12,-4.300003051757841,-7.135002136230497,-24.30500030517581,-29.470001220703153,-2.669998168945341,4,-0.04812753387567925,-4.2478578974140335,191.8699951171875,-1.2049040391722792,190.8300018310547,15.244698408744123,192.5399932861328,-0.04812753387567925
5452,2014-12-15,192.2100067138672,193.7400054931641,190.3000030517578,192.80999755859372,683300.0,0.001145899340634804,1.796742319453621,-0.29411192723680635,73.19385359024486,72.33440216852254,-3.367278187276611,-9.18222253481764,-22.68373090812426,-32.112529900176014,49.09120280802385,3.4400024414062784,5.01171526593896,7.644004821777344,-3.5450946539029644,18.833104297457652,2.0494550839371755,13.238554559617512,-5.25351531244732,63.47662303602508,-10.009984708810414,5.59454973784016,12,-3.07000732421875,-6.81500244140625,-23.152507781982422,-29.100006103515625,-2.1300048828125,0,-0.05072576691865116,-3.0490074348886265,191.9900054931641,-4.2478578974140335,191.8699951171875,-1.2049040391722792,190.8300018310547,-0.05072576691865116
5453,2014-12-16,190.1699981689453,193.42999267578125,190.1199951171875,192.9900054931641,605100.0,-0.01061343568838602,-1.267111190075562,4.700083924620702,71.69375014751341,72.70101886771272,-0.39531713721666506,-6.459785903994998,-19.859139856836123,-29.764206123117305,50.19660617582205,3.30999755859375,5.41805834807414,4.960496520996088,-5.945889295740301,15.866882337732477,-0.4926963873721206,10.413689429364297,-2.07374509878386,5.326899772411551,-70.12096351273617,5.4531929083681945,12,-0.20999908447265625,-4.774993896484375,-20.737499237060547,-27.05999755859375,1.1100006103515625,1,-0.053688760337514796,1.796742319453621,192.2100067138672,-3.0490074348886265,191.9900054931641,-4.2478578974140335,191.8699951171875,-0.053688760337514796
5454,2014-12-17,192.1999969482422,192.47999572753903,188.3600006103516,190.30999755859372,592600.0,0.010674653198941675,2.363265509488519,-0.6702108088219413,72.39819264873152,73.3612378085779,-2.0919142550511367,-7.81709007413329,-21.022236682960113,-31.468400447007525,51.01482793593468,4.119995117187443,6.179906643892792,6.308995819091791,-4.5538258927713,17.171817530954883,0.8775849631602455,11.740406675023337,1.8800048828125,67.1327887831917,-9.532265584838342,5.431410855931545,12,-2.2399978637695312,-6.80499267578125,-22.42749786376953,-29.034996032714844,-1.2299957275390625,2,-0.048335033473671296,-1.267111190075562,190.1699981689453,1.796742319453621,192.2100067138672,-3.0490074348886265,191.9900054931641,-0.048335033473671296
5455,2014-12-18,193.5800018310547,194.72999572753903,191.0200042724609,194.19000244140625,951100.0,0.0071800463305111695,3.390555731118382,-0.3227517499172424,71.27159467642706,73.6342844559019,-3.065298046265866,-8.416517123335211,-21.558813655164272,-32.490191828901914,51.942294350824724,3.709991455078125,6.672591930955093,6.919500732421881,-3.8261422110645356,17.665143675908297,1.5466792606786726,12.292322204165089,-5.220001220703097,81.94670678190244,5.8982755999312815,5.372821471743211,12,-3.2950057983398438,-7.8600006103515625,-23.742504119873047,-30.3800048828125,-2.3099975585937784,3,-0.03698731064357674,2.363265509488519,192.1999969482422,-1.267111190075562,190.1699981689453,1.796742319453621,192.2100067138672,-0.03698731064357674
5456,2014-12-19,193.13999938964844,194.52999877929688,191.9499969482422,193.3000030517578,1852900.0,-0.0022729746732322864,-1.0314906705434272,0.2623008229732096,73.52227475972026,73.695617192868,-2.0228274242945474,-7.209670098113207,-20.16542565196025,-31.725865919782706,53.045251211087255,2.5800018310546875,6.594187233762284,5.757998657226551,-4.6731218203808,16.189119134833902,0.5424384184228757,10.973558896030227,-4.779998779296847,75.03928482455994,-2.79257455372273,5.215560238803671,12,-1.595001220703125,-7.4199981689453125,-22.659996032714844,-29.854995727539062,-0.4900054931640341,4,-0.04230091226449073,3.390555731118382,193.5800018310547,2.363265509488519,192.1999969482422,-1.267111190075562,190.1699981689453,-0.04230091226449073
5457,2014-12-22,194.9600067138672,195.27999877929688,192.0,192.9600067138672,471900.0,0.009423254271358816,1.4848624966765696,-12.49971390425329,72.84054429803828,73.11529413744147,-2.826343203560384,-8.19605303986279,-21.03927670479345,-33.1685544609434,53.82469621307695,3.279998779296875,6.643942498211459,6.782005310058594,-3.3954108497908067,16.959421469907994,1.6932972301338793,11.870713389983308,-6.472606201171857,95.37583598120433,19.30123110672541,5.088708079924702,12,-3.1400070190429688,-8.965003967285156,-23.692508697509766,-30.89000701904297,-7.600006103515597,0,-0.02892900695231293,-1.0314906705434272,193.13999938964844,3.390555731118382,193.5800018310547,2.363265509488519,192.1999969482422,-0.02892900695231293
5458,2014-12-23,195.05999755859372,196.8000030517578,194.8600006103516,196.0,551100.0,0.0005128787509394162,-1.895533945204936,-0.4700012207031392,66.40987158939951,72.26041883114912,-2.8287530933501444,-7.532354663745053,-20.075083023642293,-32.888251450830836,55.02743295560584,1.9400024414062216,6.7536557491128235,6.1519966125488,-3.786132947127612,16.09012617222521,1.1829318327105796,11.12106139238702,-6.300893115234317,79.38382713460233,5.822254946710942,4.969064779838209,12,-2.479995727539034,-8.304992675781222,-23.7924995422363,-30.989997863769503,-4.779998779296847,1,-0.025530584383623323,1.4848624966765696,194.9600067138672,-1.0314906705434272,193.13999938964844,3.390555731118382,193.5800018310547,-0.025530584383623323
5459,2014-12-24,193.9499969482422,196.22999572753903,193.8999938964844,195.8699951171875,231700.0,-0.005690559952037821,-1.3069276266590208,2.0425459385753553,62.352377541036205,70.8987573148907,-1.374144923705444,-5.524201559486642,-17.9070068741421,-31.412366544478857,55.72320915550415,2.3300018310546307,6.905408092191891,4.291996002197266,-4.70098805854073,13.284980062935261,-0.20449602817171808,8.78848803256625,-4.708438588378868,50.69192551175057,-19.791963495476836,4.496492030368994,12,-1.3699951171875,-6.959999084472656,-22.527496337890625,-29.87999725341797,-0.6699981689453125,2,-0.013766425423857198,-1.895533945204936,195.05999755859372,1.4848624966765696,194.9600067138672,-1.0314906705434272,193.13999938964844,-0.013766425423857198
5460,2014-12-26,193.9900054931641,195.83999633789062,193.5200042724609,193.97999572753903,262200.0,0.00020628278190981675,-3.9892695412480332,-0.005213424568292884,65.61693291414366,69.92215468502829,-1.208937622448616,-4.730092501722851,-16.886647105257765,-31.069450437126562,56.41805953078387,2.319992065429716,6.335563208170527,3.648504638671909,-4.382685441880369,11.679694719224187,-0.36709040160423,7.664099678948048,-4.294940451787113,42.06197892087521,-26.069677356184748,4.015595040276143,12,-1.4100036621094034,-6.93500518798831,-22.56750488281253,-29.920005798339872,-1.2799987792969034,4,-0.01556783435715392,-1.3069276266590208,193.9499969482422,-1.895533945204936,195.05999755859372,1.4848624966765696,194.9600067138672,-0.01556783435715392
5461,2014-12-29,195.47999572753903,195.63999938964844,192.88999938964844,193.9499969482422,415100.0,0.007680757730724741,1.972963164579931,152.8506097552267,72.82049717047278,69.88067063838696,-2.4046899359256884,-5.498613882312327,-17.27193501801426,-32.16508208935977,56.3683102027394,2.75,6.0051147892341135,4.501495361328097,-2.9942030162434037,11.997193738899597,0.7536461725423464,8.249344550113847,-5.35863440553922,72.49986489622381,3.521011205123017,3.7478491887857572,12,-2.8999938964843466,-8.424995422363253,-23.7874946594238,-31.409996032714815,12.760009765625057,0,-0.021536686858465215,-3.9892695412480332,193.9900054931641,-1.3069276266590208,193.9499969482422,-1.895533945204936,195.05999755859372,-0.021536686858465215
5462,2014-12-30,194.1499938964844,195.72999572753903,193.83999633789062,194.67999267578125,328500.0,-0.00680377460672954,-2.286972905554179,-0.346404707290304,55.41358267292356,68.0717631412103,-0.8611169727190315,-3.3454108694314186,-14.914694432021633,-30.424972024781226,56.352936146075315,1.889999389648409,5.531226179807504,2.5399940490723054,-3.607328658847365,8.687316756991976,-0.5336673048875298,5.613655403032141,-3.62791407069912,32.22489326662733,-32.02883535242654,3.0736613539598405,12,-1.569992065429716,-6.639991760253935,-22.307491302490263,-30.079994201660185,12.630004882812472,1,-0.0077259853059782335,1.972963164579931,195.47999572753903,-3.9892695412480332,193.9900054931641,-1.3069276266590208,193.9499969482422,-0.0077259853059782335
5463,2014-12-31,192.6199951171875,196.0,192.5399932861328,195.0,587100.0,-0.007880498724675,-1.7244055700400092,4.490585593366971,56.0925497935548,66.26002504619068,1.1767045570529149,-1.1946105739886548,-12.446579347480736,-28.550273594309516,55.92676555969375,3.4600067138671875,5.013104773553607,0.576995849609375,-4.412433266602818,5.566424965821568,-1.9177187084967215,3.0717104077154715,-1.7212398978438728,2.1680698678399692,-58.78996353092736,2.4947145581061005,12,1.290008544921875,-5.109992980957031,-20.132495880126953,-28.54999542236328,12.45001220703125,2,-0.027307624546640596,-2.286972905554179,194.1499938964844,1.972963164579931,195.47999572753903,-3.9892695412480332,193.9900054931641,-0.027307624546640596
5464,2015-01-02,192.1100006103516,195.02999877929688,190.7100067138672,192.8600006103516,837800.0,-0.002647671683957964,-1.433806715609541,0.3151254039082936,50.84747589146888,63.99067851452867,1.8691518565981369,-0.4360418850220924,-11.112069786051705,-27.702071154957423,54.39701528848926,4.3199920654296875,4.525872480915865,-0.10499877929683521,-4.835283865415988,4.625286306822318,-2.470141322356426,2.2601437637627555,4.690002441406222,26.464946565326407,-31.421581954971508,2.365142543059578,1,1.645004272460909,-4.330001831054716,-19.005001068115263,-28.040000915527372,13.919998168945284,4,-0.009525802015723395,-1.7244055700400092,192.6199951171875,-2.286972905554179,194.1499938964844,1.972963164579931,195.47999572753903,-0.009525802015723395
5465,2015-01-05,188.72000122070312,192.3800048828125,188.5399932861328,191.50999450683597,970800.0,-0.017646136999001194,-1.4380955148978634,3.7199910481771212,40.619613356643015,60.334827247520074,5.025775483089262,3.0961606052737523,-6.870301534544382,-23.97273858286289,52.338566415998265,3.8400115966796875,4.132962961837194,-3.4844985961914006,-8.246312138398196,1.2773149460153945,-5.865405367294812,-1.1035918250879888,7.958201904296885,2.4129728226075327,-51.15082794297516,2.380906771103401,1,3.9499969482421875,-0.94000244140625,-14.605003356933594,-24.550003051757812,18.729995727539062,0,0.024162767746387148,-1.433806715609541,192.1100006103516,-1.7244055700400092,192.6199951171875,-2.286972905554179,194.1499938964844,0.024162767746387148
5466,2015-01-06,188.0800018310547,189.9199981689453,186.57000732421875,189.72999572753903,898300.0,-0.0033912642301224816,2.300485575549843,0.5913970849626571,38.43136282737991,56.51158486189138,5.445147558369513,3.949688768116175,-5.693366806798622,-22.977875277202656,50.13258040291305,3.3499908447265625,3.5152493294657177,-4.13149795532226,-8.867256434655303,0.6042605240107832,-6.499377194988767,-1.7636187156557526,8.272672900390631,16.012679529582332,-34.79781533956961,2.3678792396665163,1,3.6050033569335938,0.6650009155273438,-13.547504425048828,-23.910003662109375,18.490005493164062,1,0.024617209898644354,-1.4380955148978634,188.72000122070312,-1.433806715609541,192.1100006103516,-1.7244055700400092,192.6199951171875,0.024617209898644354
5467,2015-01-07,189.7899932861328,190.8999938964844,187.97999572753903,189.1699981689453,939700.0,0.00909183027664029,1.0563393902923877,-0.37575600643646495,48.91551049913341,54.567766962972925,3.26837052524823,2.6272106697935556,-6.933485293846331,-24.36576128465407,48.389124599141645,2.9199981689453693,2.8673520316459076,-2.582006072998041,-6.690147208073569,1.5261350620774863,-4.636076640535805,-0.5279355054602775,5.975721400878911,34.146219118322854,-21.4915948595956,2.054070567537761,1,1.6100082397460938,-1.0449905395507812,-12.867488861083984,-24.864990234375,15.760009765625,2,0.09721277654093963,2.300485575549843,188.0800018310547,-1.4380955148978634,188.72000122070312,-1.433806715609541,192.1100006103516,0.09721277654093963
5468,2015-01-08,193.2400054931641,194.3699951171875,190.50999450683597,191.2700042724609,1285600.0,0.018178051156943376,-1.2120215807836785,3.1774463477063333,52.74553434757818,53.50033994147757,-0.5218335064597568,-0.8091552652754217,-9.89028265826667,-27.438721427007096,46.28232737280613,4.5800018310546875,2.2573731543754434,0.8330055236816634,-3.293050930935891,4.959061978299218,-1.230022703627128,2.896033750990455,1.9739667520800595,78.84166555442161,23.6392966389227,2.0630282273087817,1,-1.955001831054716,-4.190002441406278,-15.410003662109403,-28.31500244140628,12.459991455078097,3,0.07006827210327193,1.0563393902923877,189.7899932861328,2.300485575549843,188.0800018310547,-1.4380955148978634,188.72000122070312,0.07006827210327193
5469,2015-01-09,187.80999755859372,191.9900054931641,187.6199951171875,191.0399932861328,1379400.0,-0.028099812565791193,-1.4210579707082178,-1.6395907239012575,37.45105938713967,50.37079843847713,4.409308469103166,4.619863737919303,-4.08543096656021,-21.690544643249694,43.69909031856346,5.620010375976591,1.376078449704039,-4.446002197265642,-9.012588175609011,0.12058378107772683,-6.7292951864373265,-2.1627092080939576,6.885336791388909,15.897335576508889,-34.4381514496694,2.283292989171679,1,3.4750061035156534,2.6900024414062784,-8.954998016357393,-22.674995422363253,17.970001220703153,4,0.0919014428943814,-1.2120215807836785,193.2400054931641,1.0563393902923877,189.7899932861328,2.300485575549843,188.0800018310547,0.0919014428943814
5470,2015-01-12,185.5800018310547,187.6100006103516,184.41000366210938,186.94000244140625,1061200.0,-0.011873679551288596,1.3703707889932855,0.42105337748781996,34.74576688657875,46.140272851377794,5.946195633489651,6.697870804887572,-1.5223093054796664,-19.152436681086897,40.85852329499663,3.3999938964843466,0.6564965328388155,-6.361498260498053,-11.819411078215069,-0.9035854427810364,-9.090454669356575,-3.6325418516395303,8.789993286132812,11.746979645738413,-33.99867658683644,2.72895640885851,1,4.625,5.025001525878906,-3.9350013732910156,-18.029998779296875,19.330001831054688,0,0.11019504659159951,-1.4210579707082178,187.80999755859372,-1.2120215807836785,193.2400054931641,1.0563393902923877,189.7899932861328,0.11019504659159951
5471,2015-01-13,182.75,186.58999633789062,181.0,184.16000366210938,1154400.0,-0.015249497807587109,-1.276982553405722,1.0367669333213656,26.328014942848995,42.90854310359173,7.577392697799667,9.275711972243073,1.5877221900293534,-16.046971035252852,38.66633696759724,5.589996337890625,-0.02700791919980361,-8.729499816894531,-15.561457148064278,-1.8975424857247845,-12.145478482479405,-5.313521151309658,10.823195800781264,13.089010015795191,-25.289082802630716,3.4159786655848747,1,5.75,6.150001525878906,-0.16750335693359375,-14.775001525878906,23.089996337890625,1,0.13515730204236487,1.3703707889932855,185.5800018310547,-1.4210579707082178,187.80999755859372,-1.2120215807836785,193.2400054931641,0.13515730204236487
5472,2015-01-14,182.4600067138672,183.2400054931641,180.4499969482422,182.02999877929688,860200.0,-0.0015868305670742044,1.8040209481892182,-0.3049693742830552,25.750590999192454,39.53721434866259,6.743978237286115,9.273251940049533,2.1285554815028433,-15.470025118885076,36.40001343243108,2.7900085449219034,-0.853339439613876,-8.531993103027332,-16.449645401795806,-0.614340804258859,-12.490819252411569,-4.573166953643096,9.855869506835944,14.439727227186081,-17.976814328555093,3.9588261493842305,1,5.279991149902344,6.1649932861328125,0.15249252319335938,-14.485008239746094,26.05999755859372,2,0.13213854939817438,-1.276982553405722,182.75,1.3703707889932855,185.5800018310547,-1.4210579707082178,187.80999755859372,0.13213854939817438
5473,2015-01-15,179.9600067138672,183.9499969482422,179.80999755859375,183.1000061035156,636200.0,-0.01370163273051106,-1.4069640045243852,-7.302189418402404,24.442833887117274,36.603365237067955,8.112411254980884,11.561911012558937,4.856161942100812,-12.709865409471035,34.03379593129613,4.1399993896484375,-2.1213605394070214,-10.521493530273432,-19.852717559873582,-1.1902695006732813,-15.187105545073507,-5.855881515473357,10.93196399414063,1.2316014577270404,-27.680503715437684,4.66561201480007,1,7.1299896240234375,8.344993591308594,3.344989776611328,-11.985008239746094,27.579986572265625,3,0.14219824062675324,1.8040209481892182,182.4600067138672,-1.276982553405722,182.75,1.3703707889932855,185.5800018310547,0.14219824062675324
5474,2015-01-16,182.91000366210938,182.9900054931641,179.0,179.50999450683594,687200.0,0.016392514104162093,1.2415680492394008,-1.0828056739380902,31.704082131434205,35.6127506564892,4.157343638029488,8.306104126319497,2.1324460275205865,-15.40449691267554,32.603368478004896,3.990005493164091,-2.864495871217656,-7.106996917724615,-16.98679986469591,2.7728060292466807,-12.046898391210277,-2.167095444238953,6.430490804980479,45.41235057995785,17.413295757010463,4.9399014734856515,1,3.774993896484375,4.989997863769531,2.0024948120117188,-13.330001831054688,25.779998779296875,4,0.1245967570381381,-1.4069640045243852,179.9600067138672,1.8040209481892182,182.4600067138672,-1.276982553405722,182.75,0.1245967570381381
5475,2015-01-20,186.4199981689453,186.91000366210938,182.5800018310547,183.6999969482422,974000.0,0.019189735042157485,1.3405338084162255,0.7999982048531794,35.97523067707483,35.339847084233085,0.3204861323190755,4.460909883637868,-1.117099047239833,-18.603869298575944,30.246772329288614,4.3300018310546875,-3.4905740064082806,-3.239002227783203,-13.094057789514295,6.616053333947889,-8.16653000864875,1.6885255530823429,1.2660171834101561,93.80524315669669,68.48432538196616,4.927527780865551,1,0.2649993896484375,1.4800033569335938,-1.0249977111816406,-16.839996337890625,22.919998168945312,1,0.10385152237157702,1.2415680492394008,182.91000366210938,-1.4069640045243852,179.9600067138672,1.8040209481892182,182.4600067138672,0.10385152237157702
5476,2015-01-21,184.97000122070312,186.4199981689453,183.97999572753903,185.6100006103516,685900.0,-0.007778119099261627,1.1592994443356923,-0.23529378765610443,35.842076627212805,33.88724332068635,1.433705796356719,5.552107463165612,0.5125568113415966,-16.85427657707939,27.76282279640865,2.4400024414062784,-4.079610712884374,-4.280499267578136,-14.205077862612939,5.644079327456666,-9.242788565095537,0.6817900299392647,-5.970001220703125,75.47406392870232,48.918602498776195,4.962289297517405,1,1.714996337890625,2.9300003051757812,1.0749969482421875,-14.895004272460938,23.160003662109375,2,0.10780127755751145,1.3405338084162255,186.4199981689453,1.2415680492394008,182.91000366210938,-1.4069640045243852,179.9600067138672,0.10780127755751145
5477,2015-01-22,189.32000732421875,189.9900054931641,184.63999938964844,185.3500061035156,554500.0,0.023517359976255037,1.0150691387257216,-6.2031328231168565,45.317836680684216,33.06194357992035,-3.341358316132414,0.7988600542839777,-3.583873601767266,-20.894872229589225,25.192266506179966,5.350006103515653,-4.1291355268392635,0.3515068054199162,-9.203628232622634,9.906641843462467,-4.426060713601345,5.129074324441177,-10.171607360839857,93.90356838891402,61.608616714246224,4.777567519021268,1,-3.8250045776367188,-1.4200057983398438,-3.047504425048828,-19.170005798339844,22.67999267578125,3,0.08725960476739614,1.1592994443356923,184.97000122070312,1.3405338084162255,186.4199981689453,1.2415680492394008,182.91000366210938,0.08725960476739614
5478,2015-01-23,190.0800018310547,190.92999267578125,188.3699951171875,189.2700042724609,494100.0,0.004014338038421883,1.0398555570415942,0.2040295490010742,47.14004038055401,34.13849702363306,-5.136942857940909,-0.37244828518481654,-4.111372250143376,-21.330231351621535,22.300431219459192,2.55999755859375,-4.06386486160838,1.3605010986328239,-7.776663700447017,10.497665897712665,-3.2080813009071107,5.9290834981727585,-10.497937646484388,92.87517714531288,57.37072597375704,4.568582399539923,1,-5.1150054931640625,-2.1800003051757812,-2.8125,-19.93000030517578,21.580001831054688,4,0.09701179642136104,1.0150691387257216,189.32000732421875,1.1592994443356923,184.97000122070312,1.3405338084162255,186.4199981689453,0.09701179642136104
5479,2015-01-26,191.27999877929688,191.94000244140625,188.82000732421875,189.6000061035156,552500.0,0.006313115197193353,1.0799967447916667,2.074071283249152,53.84384158713458,36.260505323694815,-6.473739548520911,-1.8790719344864328,-5.035635066644716,-22.205219026685427,19.87955164277048,3.1199951171875,-4.34100379540061,2.69399795532226,-6.196074245670019,11.584070156314539,-1.7510381451738795,7.139034055818399,-11.017058885253931,92.94867928342384,51.05832996911077,4.445036100496137,1,-5.80999755859375,-3.3799972534179688,-3.602497100830078,-21.12999725341797,16.550003051757812,0,0.08500624535028933,1.0398555570415942,190.0800018310547,1.0150691387257216,189.32000732421875,1.1592994443356923,184.97000122070312,0.08500624535028933
5480,2015-01-27,190.97000122070312,191.8000030517578,189.5200042724609,189.69000244140625,497100.0,-0.0016206480581978377,-1.8148217918769614,0.761907356948216,54.382773157663564,39.37770068089643,-5.943822095641309,-1.9045746563428452,-4.469742084773088,-21.577496994146657,17.540619889362475,2.2799987792969034,-5.016376458858076,2.535000610351574,-6.066501619476583,11.13650284017973,-1.7657505045625044,6.835751725265652,-9.772896322871105,87.81406529452701,40.8885222154114,4.300751114914078,1,-5.5,-3.0699996948242188,-3.292499542236328,-20.81999969482422,17.050003051757784,1,0.09278944916706688,1.0799967447916667,191.27999877929688,1.0398555570415942,190.0800018310547,1.0150691387257216,189.32000732421875,0.09278944916706688
5481,2015-01-28,191.2700042724609,194.2899932861328,191.19000244140625,192.4900054931641,955900.0,0.0015709433410489027,-3.4927244582043344,-0.95312686264697,52.34475776428743,42.332608099240325,-5.484969184074572,-2.6732081235870737,-4.557313408971567,-21.559276249387835,15.634912512128357,3.3199920654296875,-4.887817703939618,3.045503234863247,-5.019389247294669,11.110395717021163,-0.9869430062157107,7.077949475942205,-9.213467571142957,68.70475726650847,19.329814667090005,4.032446241078957,1,-4.625007629394503,-3.370002746582003,-3.2675056457519247,-20.795005798339815,12.919998168945341,2,0.0944737369257822,-1.8148217918769614,190.97000122070312,1.0799967447916667,191.27999877929688,1.0398555570415942,190.0800018310547,0.0944737369257822
5482,2015-01-29,192.6499938964844,192.7400054931641,189.32000732421875,190.4600067138672,656800.0,0.007214877362880845,1.8860617688528465,-1.7950696650573477,48.99964039106825,45.061142155234876,-5.88653262149478,-4.396760039093408,-5.64803946147498,-22.62767020596297,13.387926206737779,3.419998168945341,-4.428960715845733,4.5004928588867585,-3.357628685497275,12.358614403270792,0.571432086694756,8.429553631078761,-9.37011153668496,72.29729903885112,25.54882715344627,3.929060772192012,1,-6.004997253417997,-4.749992370605497,-4.017494201660185,-22.17499542236331,13.930007934570284,3,0.08035303128348859,-3.4927244582043344,191.2700042724609,-1.8148217918769614,190.97000122070312,1.0799967447916667,191.27999877929688,0.08035303128348859
5483,2015-01-30,187.3600006103516,192.66000366210938,187.22999572753903,192.13999938964844,867400.0,-0.02745908878136405,-1.1547614001731619,-2.1826606188554734,49.23339428192363,47.008843505289256,0.6297651314615393,0.5048464174294907,-0.041114904302475,-17.048729147393118,11.531384255567975,5.430007934570341,-3.5492045437425475,-0.5265007019042685,-8.101632717128524,7.048631313319987,-4.314066709516396,3.2610653057078594,-2.979107157918804,1.8414295718035834,-46.79323332599694,3.7875660076121296,1,1.074996948242159,0.5400009155273153,1.547500610351534,-16.61000061035159,15.69999694824213,4,0.13151152492196916,1.8860617688528465,192.6499938964844,-3.4927244582043344,191.2700042724609,-1.8148217918769614,190.97000122070312,0.13151152492196916
5484,2015-02-02,190.27999877929688,190.3500061035156,184.75999450683597,187.6999969482422,832400.0,0.015584960287323701,3.1102777419373377,-0.5397494748804548,57.82290741245869,49.43636314255413,-1.268225380776471,-2.697587092673075,-2.6446590296480963,-19.63128510949258,10.37186148152275,5.590011596679631,-2.4819451266455417,2.4849975585937614,-4.917575357515489,9.887570474703011,-1.2162888994608636,6.186284016648386,4.0099945068359375,57.92240272320572,4.430778484954246,3.7012864580546205,2,-1.1450042724609375,-2.6650009155273438,-0.6124954223632812,-18.769996643066406,14.0,0,0.11236075793552458,-1.1547614001731619,187.3600006103516,1.8860617688528465,192.6499938964844,-3.4927244582043344,191.2700042724609,0.11236075793552458
5485,2015-02-03,193.27999877929688,193.7899932861328,188.8699951171875,191.6499938964844,1034700.0,0.015766239327548393,2.713214717567801,0.6317843899150012,67.42802448682723,52.94591290473351,-3.568015775078635,-5.626943737465098,-5.274569559657579,-22.268661070694122,10.31660144028039,4.9199981689453125,-0.9645336551440664,5.256997680664057,-2.5361275187875094,13.050122880115623,1.3604350809382595,9.153560280389854,0.8193945312499977,89.40194505554325,29.527359581716283,3.8965625997257853,2,-3.81500244140625,-5.779998779296875,-3.4949989318847656,-21.769996643066406,16.270004272460938,1,0.07527940368197239,3.1102777419373377,190.27999877929688,-1.1547614001731619,187.3600006103516,1.8860617688528465,192.6499938964844,0.07527940368197239
5486,2015-02-04,192.7100067138672,193.3000030517578,191.05999755859372,193.19000244140625,1058100.0,-0.0029490483703932258,5.400043596730327,-0.29447502433910494,66.80881197483723,55.333799048528284,-1.9943726216622792,-4.945875927020609,-4.350244795386686,-21.313483684678857,11.02446751102437,2.240005493164091,0.25197294066538234,4.45550537109375,-3.6148918286930893,12.52590257088059,0.42030677120033033,8.49070397098717,1.202598620605471,88.04001419422427,21.492150981498582,4.035198599893414,2,-3.1850128173828125,-5.2100067138671875,-2.892505645751953,-21.20000457763672,17.519989013671847,2,0.07944578395104185,2.713214717567801,193.27999877929688,3.1102777419373377,190.27999877929688,-1.1547614001731619,187.3600006103516,0.07944578395104185
5487,2015-02-05,208.2400054931641,214.1499938964844,200.8699951171875,201.72000122070312,2992200.0,0.08058740199389658,-2.231136777506147,-13.583463140159642,82.4908384067453,59.261665495882866,-16.26921377781204,-20.050789285835037,-19.348783441594975,-36.3551389163527,12.503266725597225,21.439987182617216,1.5647942066136125,19.06300354003909,7.015586518896612,31.11042056118157,13.039295029467837,25.086712050610345,-23.480010986328125,79.89115846868002,4.87132715853059,6.023708510571243,2,-8.785011291503906,-11.665008544921903,-18.422504425048857,-36.73000335693362,6.819992065429631,3,-0.01944872716539947,5.400043596730327,192.7100067138672,2.713214717567801,193.27999877929688,3.1102777419373377,190.27999877929688,-0.01944872716539947
5488,2015-02-06,206.77999877929688,209.91000366210938,205.3999938964844,209.22000122070312,1326200.0,-0.007011173047222874,1.3612571300749208,-0.37423325805356794,78.39639916993283,61.98972744952712,-13.623889155264806,-18.471429483044517,-17.409102724398593,-34.404732406662646,13.000066062800839,4.510009765624972,3.090327540540926,16.92599716186524,2.609226364740522,31.24276795898996,9.767611763302881,24.0843825604276,-21.432204284667932,74.92345944116167,-3.68282986947861,7.158385398562362,2,-7.32500457763669,-10.205001831054688,-16.734996795654297,-34.969993591308594,7.2599945068359375,4,-0.0009671967763944522,-2.231136777506147,208.2400054931641,5.400043596730327,192.7100067138672,2.713214717567801,193.27999877929688,-0.0009671967763944522
5489,2015-02-09,205.07000732421875,206.27999877929688,204.30999755859372,205.66000366210938,757500.0,-0.008269617299414223,1.1530225965146645,0.2418015358831328,73.17925091152661,64.07822497773412,-10.898128284092849,-16.234407845857646,-15.180738101571592,-32.227508576866114,14.46536236213633,2.4700012207031534,4.0014071570847705,14.35300521850587,-1.4487976699298315,30.154808106941573,6.45210377428802,22.253906662723722,-19.146168841552708,64.0823298626829,-12.080843417717531,7.900901444217852,2,-5.615013122558565,-8.495010375976562,-14.360004425048828,-31.970008850097656,9.25,0,-0.0098015784553378,1.3612571300749208,206.77999877929688,-2.231136777506147,208.2400054931641,5.400043596730327,192.7100067138672,-0.0098015784553378
5490,2015-02-10,206.02999877929688,206.47999572753903,203.66000366210938,204.3999938964844,695700.0,0.004681286491399872,1.2292438150610026,-2.762737288573893,76.49725579577311,66.76183587012142,-10.613305238643136,-16.42595020707762,-15.644679758942118,-32.70451290266578,15.918578873799833,2.819992065429659,4.890738612788027,14.290496826171875,-2.7125964251524124,31.293590077496162,5.788950200509731,22.79204345183402,-19.541637188354457,64.83327672138857,-10.945437109936037,8.501546625662137,2,-6.57500457763669,-9.455001831054688,-15.262496948242188,-31.69499969482422,8.94000244140625,1,-0.008493908704404918,1.1530225965146645,205.07000732421875,1.3612571300749208,206.77999877929688,-2.231136777506147,208.2400054931641,-0.008493908704404918
5491,2015-02-11,207.4499969482422,208.2400054931641,205.75999450683597,206.2400054931641,484200.0,0.0068921913185391315,-1.285710267624907,0.7423238223620116,74.62647836552907,69.60926231172819,-10.612863735777182,-16.75989619905232,-16.619915865172032,-33.63634691588527,16.661705574882244,2.480010986328125,5.526522437652403,14.47549514770509,-3.3467477302390876,32.29773802564927,5.564373708733001,23.386616586677178,-20.408402711188927,49.54821111363882,-22.948983426939044,8.91112143897209,2,-7.995002746582003,-10.875,-17.224998474121094,-31.294998168945312,7.339996337890625,2,0.010122950756367377,1.2292438150610026,206.02999877929688,1.1530225965146645,205.07000732421875,1.3612571300749208,206.77999877929688,0.010122950756367377
5492,2015-02-12,206.57000732421875,208.0500030517578,206.0,207.57000732421875,614800.0,-0.004241936066371688,1.091848968470222,-0.8264521173295863,72.32606174343792,72.17511425189643,-8.43801720397397,-14.736585581969678,-15.256889401396165,-32.24679878935402,17.317974660158875,2.0500030517578125,6.229008530848006,12.390005493164068,-5.69733918261673,30.477350168944866,3.346333155273669,21.433677831054467,-18.986245093976862,46.56005859375,-22.394503075060058,9.0436723378904,2,-7.115013122558565,-9.995010375976562,-16.355003356933594,-29.58000946044922,8.719985961914062,3,0.017717908087091283,-1.285710267624907,207.4499969482422,1.2292438150610026,206.02999877929688,1.1530225965146645,205.07000732421875,0.017717908087091283
5493,2015-02-13,205.5500030517578,207.0800018310547,205.00999450683597,206.3800048828125,540300.0,-0.004937813991844453,-1.1675254643499449,0.8300018310546875,69.41499598288519,73.46312409305493,-5.103053846708207,-12.33348973623356,-13.834402260885724,-30.684303457361125,18.14875891959421,2.0700073242187216,7.063989660202623,10.090501403808588,-7.371025922797827,27.552028730415003,1.3597377405053805,18.821265067111796,-17.434916188191067,41.266345721377036,-23.634726422792227,8.730763663303206,2,-4.040008544921875,-8.975006103515625,-15.477500915527344,-25.290000915527344,8.970001220703097,4,0.04626608788928732,1.091848968470222,206.57000732421875,-1.285710267624907,207.4499969482422,1.2292438150610026,206.02999877929688,0.04626608788928732
5494,2015-02-17,205.6999969482422,206.32000732421875,203.88999938964844,205.2100067138672,496100.0,0.0007297197482727391,1.8092398878089224,-0.590348377608236,70.12847175452121,73.76317378946537,-3.1689426174216635,-11.266196086392597,-13.723712355192049,-30.27137544190066,18.713817054493088,2.4300079345703125,8.023354954128564,9.100995635986322,-7.880152445864468,26.082143717837113,0.6104215950609273,17.591569676911718,-17.064211944017103,44.541320317835506,-16.740099361902487,8.490574040925399,2,-3.095001220703125,-9.125,-15.532493591308594,-23.85999298095703,3.2799987792968466,1,0.04054446505407161,-1.1675254643499449,205.5500030517578,1.091848968470222,206.57000732421875,-1.285710267624907,207.4499969482422,0.04054446505407161
5495,2015-02-18,205.77999877929688,206.4900054931641,204.32000732421875,206.07000732421875,298800.0,0.00038892480428587284,2.8406881279030656,-0.5918659691081216,69.94777937530758,74.1119479450732,-1.4408751392163026,-10.352190762633455,-13.545107702910343,-29.79472961634724,20.545334804990784,2.169998168945341,9.501682437524465,8.212997436523438,-8.530549516264017,24.956544389310892,-0.15877603987030398,16.58477091291718,-16.633929597226597,43.44820086852176,-16.1963338732385,8.37177347639373,2,1.7299957275390625,-9.205001831054688,-14.887496948242188,-22.375,5.410003662109375,2,0.04150067351337294,1.8092398878089224,205.6999969482422,-1.1675254643499449,205.5500030517578,1.091848968470222,206.57000732421875,0.04150067351337294
5496,2015-02-19,204.91000366210938,206.67999267578125,204.08999633789062,206.05999755859372,383100.0,-0.004227792411062192,1.1673753431654217,3.9653793538881477,67.09429058455783,72.40122040927457,1.4993552163732033,-8.339306659478098,-12.38936838911934,-28.334762164795222,22.451477639604477,2.589996337890625,10.568400406107514,6.346002197265619,-9.594679408574251,22.28668380310549,-1.6243386056543159,14.316343000185555,-15.263855985750808,24.519311887906685,-32.13986111546916,7.970340802919938,2,1.875,-8.335006713867188,-14.505001068115234,-20.7550048828125,10.509994506835938,3,0.049094711721260786,2.8406881279030656,205.77999877929688,1.8092398878089224,205.6999969482422,-1.1675254643499449,205.5500030517578,0.049094711721260786
5497,2015-02-20,205.83999633789062,206.63999938964844,203.1699981689453,205.2700042724609,468100.0,0.004538542087553665,2.198160505720293,-0.49564790489083654,79.3333691794295,72.50532818810754,0.21581450305524186,-8.398817465956881,-12.973075253445813,-28.69164680632764,23.834696589808832,3.470001220703125,11.18928459807546,6.449995422363287,-9.182921870453413,22.082912715179987,-1.3664632240450771,14.266454068771651,-15.703771737129529,68.28633422570499,4.499218834719329,7.816458646408355,2,-0.1349945068359375,-9.264999389648438,-17.139995574951172,-21.11499786376953,13.540008544921875,4,0.043480359053012174,1.1673753431654217,204.91000366210938,2.8406881279030656,205.77999877929688,1.8092398878089224,205.6999969482422,0.043480359053012174
5498,2015-02-23,208.5200042724609,208.67999267578125,205.7400054931641,206.1499938964844,689200.0,0.013019859999273464,1.185874491607605,4.157970820505649,79.1747065022724,73.17148992041263,-2.4489505792906527,-10.146742719214615,-15.460653521207831,-30.784648864685835,25.174596931524558,2.939987182617159,12.051398839192728,8.208003234863241,-7.28748122448485,23.703487694211333,0.46026100518918156,15.955745464537301,-17.903504285785345,97.09639631905527,31.222107104589057,7.7477422296740475,2,-2.595008850097628,-11.945007324218722,-20.337505340576143,-23.735000610351534,7.720001220703182,0,0.03246685629655932,2.198160505720293,205.83999633789062,1.1673753431654217,204.91000366210938,2.8406881279030656,205.77999877929688,0.03246685629655932
5499,2015-02-24,207.5399932861328,209.5500030517578,206.8600006103516,208.2100067138672,436000.0,-0.0046998415799357485,-1.650250304424346,-0.28270484995590456,74.3844164003943,72.93672998759277,-1.208849735622664,-8.312290418000828,-14.240506628871515,-29.19421900170977,26.389879244252995,2.6900024414062216,10.642675742568912,6.414992523193348,-8.788678221762268,21.618663268148964,-1.18684284928446,14.016827895671156,-16.45282342126106,68.49516885104755,5.365764815744839,7.601835372477803,2,-1.17999267578125,-10.964996337890625,-19.84249496459961,-21.639991760253906,7.760009765625,1,0.03363212495003243,1.185874491607605,208.5200042724609,2.198160505720293,205.83999633789062,1.1673753431654217,204.91000366210938,0.03363212495003243
5500,2015-02-25,208.69000244140625,209.38999938964844,207.33999633789062,207.33999633789062,580300.0,0.0055411448032955946,-2.0370278273843163,-2.014894101571396,76.79409788653946,73.17757660103837,-2.170062209821765,-8.50262870430305,-15.165592810596394,-29.706235192614145,27.67083692326112,2.0500030517578125,9.590501719593703,6.679001617431652,-8.092061360418313,21.450064595281617,-0.7065298714933306,14.064533106356635,-17.141576095902252,86.52037692528461,25.445575001476385,7.385531488924979,2,-2.3300018310546875,-10.325004577636719,-21.397502899169922,-22.785003662109375,6.8899993896484375,2,0.0013895887811596896,-1.650250304424346,207.5399932861328,1.185874491607605,208.5200042724609,2.198160505720293,205.83999633789062,0.0013895887811596896
5501,2015-02-26,209.33999633789062,209.6499938964844,207.33999633789062,208.1000061035156,492700.0,0.00311463840567483,1.4838879044430866,0.9185071320388121,53.68136475380108,71.10594360218984,-2.820356386678668,-8.147161925408227,-15.582342208226777,-29.73208971820941,28.447408262503178,2.3099975585937784,8.981012232954669,6.425495910644543,-7.778983514524867,20.629975335813953,-0.6767438019401766,13.527735623229262,-17.339538641367028,95.21608390455674,35.01276216119326,7.102239712584705,2,-2.9300003051757812,-10.275001525878906,-22.047496795654297,-23.43499755859375,6.8600006103515625,3,0.008837327485807123,-2.0370278273843163,208.69000244140625,-1.650250304424346,207.5399932861328,1.185874491607605,208.5200042724609,0.008837327485807123
5502,2015-02-27,208.1300048828125,209.97999572753903,207.80999755859372,209.8000030517578,453700.0,-0.005780029981108381,1.137946586288085,-1.3467833234888449,54.594992116104144,69.45927650588084,-1.5263166434503717,-6.026991199677354,-14.155449846417525,-27.934904043179074,29.90765709216311,2.1699981689453125,8.103755212347522,4.441503906250006,-9.078494732526309,17.96150254502632,-2.3184954131381517,11.201503225638163,-15.686556462289673,56.368039960845365,-1.8917690623378292,6.759999319388151,2,-1.5550079345703125,-8.735008239746094,-20.837505340576172,-21.915000915527344,8.0,4,0.035026152477329875,1.4838879044430866,209.33999633789062,-2.0370278273843163,208.69000244140625,-1.650250304424346,207.5399932861328,0.035026152477329875
5503,2015-03-02,212.0,212.0,208.1999969482422,209.1199951171875,797100.0,0.018594123991716227,1.6388865341414827,-1.724555712915163,70.56380628101576,69.50764700882466,-4.900502594644593,-8.386343048178276,-17.693336714150604,-31.179819236633904,32.20259287006566,3.8699951171875,7.3702080850843,7.0794990539550895,-4.531374601696143,18.690372709606322,1.2740622261294732,12.884935881780706,-19.122420669957933,100.0,40.72203201376651,5.805436827825613,3,-4.415000915527344,-12.545005798339815,-25.30249786376953,-25.784996032714844,6.100006103515597,0,0.034811343786851356,1.137946586288085,208.1300048828125,1.4838879044430866,209.33999633789062,-2.0370278273843163,208.69000244140625,0.034811343786851356
5504,2015-03-03,211.66000366210938,213.27999877929688,210.38999938964844,212.1999969482422,573400.0,-0.0016037563108047825,1.1407427082685775,-0.18749735090916797,67.34445982129432,69.21838928060097,-4.052315679070858,-6.7063209102340124,-17.083778501767597,-30.189297349025367,35.08646807550762,2.8899993896484375,6.780371526801559,5.6705024719238395,-4.047415880019685,15.388420823867364,0.8115432959520774,10.529461647895602,-18.35697604073846,72.72736613886006,13.567498389690797,4.858959175971764,3,-3.4350051879882812,-12.20500946044919,-25.22750473022461,-24.904998779296875,6.860000610351534,1,0.021638485078957936,1.6388865341414827,212.0,1.137946586288085,208.1300048828125,1.4838879044430866,209.33999633789062,0.021638485078957936
5505,2015-03-04,207.8300018310547,211.94000244140625,207.75,211.27999877929688,440200.0,-0.01809506644991299,-1.3213305999957732,6.388962672016729,51.019327270197046,67.432282245672,0.11070125681496279,-1.8238909302698403,-13.067650458741525,-25.752858483428042,37.21121358251748,4.19000244140625,6.30456819774858,1.1130004882812443,-6.562676239474399,8.788677216036888,-2.7248378755965916,4.95083885215908,-14.110034884181516,8.249247336135058,-49.973141267575585,3.8378383638778235,3,0.39499664306640625,-8.375007629394503,-21.145000457763672,-21.074996948242188,12.190002441406222,2,0.03594284345325427,1.1407427082685775,211.66000366210938,1.6388865341414827,212.0,1.137946586288085,208.1300048828125,0.03594284345325427
5506,2015-03-05,208.0200042724609,209.55999755859372,207.1100006103516,207.5399932861328,553600.0,0.0009142204673637799,-2.656721856567061,-0.1391337422987193,54.038989400452685,64.62179560356347,0.456222221100802,-0.851767747880757,-13.051296559926243,-25.28078192567625,39.37218923113932,2.4499969482421307,5.787659966691422,0.5375030517577954,-3.399719578102804,4.474725681618395,-1.43110826317249,2.506114366688081,-13.891436786595506,14.748848171293325,-43.091960382408345,1.9686113149302944,3,1.4899978637695597,-8.565010070800724,-21.335002899169893,-21.26499938964841,10.199996948242216,3,0.03634264687684463,-1.3213305999957732,207.8300018310547,1.1407427082685775,211.66000366210938,1.6388865341414827,212.0,0.03634264687684463
5507,2015-03-06,204.19000244140625,208.63999938964844,203.6300048828125,207.1499938964844,612100.0,-0.018411699607688625,-1.45588774281376,-6.1665077245855855,46.72446779813996,61.01621352532652,4.500873725410628,2.8029706888407873,-9.113861976356958,-20.82804195180995,38.17102935626112,5.0099945068359375,5.173379570936817,-3.08999862670899,-7.272160971693268,1.0921637182752875,-5.181079799201143,-0.9989174542168371,-9.66100642732846,5.803087179130391,-51.89804820943423,2.091081172492142,3,4.2649993896484375,-4.735008239746065,-16.917503356933594,-17.43499755859375,12.849990844726562,4,0.05881774015984109,-2.656721856567061,208.0200042724609,-1.3213305999957732,207.8300018310547,1.1407427082685775,211.66000366210938,0.05881774015984109
5508,2015-03-09,206.5800018310547,206.66000366210938,203.69000244140625,204.6000061035156,532400.0,0.011704781630208716,1.775702867084501,-0.6689194065551154,51.91305409307066,58.51939549117945,2.019072171311535,0.4186860415327942,-11.3696650781053,-22.52686245080872,36.90495730919309,2.970001220703125,4.813516483858933,-0.6899993896484489,-4.8781477214399445,3.4981489421430467,-2.7840735555441825,1.4040747762472847,-11.658585859328753,30.569935897233176,-27.606301658414136,2.094074165895748,3,1.875,-7.125007629394503,-19.30750274658203,-19.824996948242188,9.330001831054688,0,0.04622907816395516,-1.45588774281376,204.19000244140625,-2.656721856567061,208.0200042724609,-1.3213305999957732,207.8300018310547,0.04622907816395516
5509,2015-03-10,203.05999755859372,205.47000122070312,202.44000244140625,205.33999633789062,471200.0,-0.01703942415171289,1.3858177842390456,-1.151517019751695,44.85627653263088,54.97074867407851,5.405170504519845,3.9846811407528264,-7.717816326082442,-18.336635535602483,35.71410854173036,4.1399993896484375,3.90043706038432,-4.109503173828159,-8.605113579327877,0.38610723167155925,-6.357308376578004,-1.8616979710783141,-7.754010028372619,6.526264391447069,-51.30240513114481,2.247805202749859,3,4.800003051757841,-3.605003356933537,-14.892498016357393,-16.30499267578122,12.350006103515653,1,0.07406682126341524,1.775702867084501,206.5800018310547,-1.45588774281376,204.19000244140625,-2.656721856567061,208.0200042724609,0.07406682126341524
5510,2015-03-11,204.27999877929688,205.6000061035156,202.94000244140625,202.94000244140625,429500.0,0.006008082514386448,-2.97016556970093,-0.5877180067192174,48.82417939181299,54.43106141163538,3.904415386418492,2.7688104681108143,-8.790367991205414,-18.882415187579483,34.638475762932785,2.6600036621093466,2.7868310243898122,-2.802001953125,-7.456316718601158,1.8523128123511583,-5.129159335863079,-0.47484457038692085,-8.597131121750493,25.84266291768831,-34.704055778943975,2.327157382738075,3,3.5800018310546875,-2.7700042724609375,-15.90500259399414,-17.524993896484375,9.770004272460938,2,0.06970827089415077,1.3858177842390456,203.05999755859372,1.775702867084501,206.5800018310547,-1.45588774281376,204.19000244140625,0.06970827089415077
5511,2015-03-12,209.5500030517578,210.1100006103516,205.08999633789062,205.3699951171875,590100.0,0.025797945486354834,-1.1181428079358608,3.1194174315060694,55.95888903539322,54.58260551377862,-1.4892804224561473,-2.462029490592613,-13.896678895198022,-23.43815368440397,33.661996922472916,5.830001831054716,2.081469149745516,2.363002014160145,-2.4192608536124567,7.1452648819327464,-0.028129419726155902,4.754133448046446,-13.497792869432658,92.69885668472355,31.76253378101255,2.3911314338863052,3,-1.69000244140625,-6.94500732421875,-21.0675048828125,-22.56000518798828,7.599990844726591,3,0.04996421411703378,-2.97016556970093,204.27999877929688,1.3858177842390456,203.05999755859372,1.775702867084501,206.5800018310547,0.04996421411703378
5512,2015-03-13,210.22999572753903,210.7100067138672,207.6999969482422,208.69000244140625,407800.0,0.003245013914952244,1.407993115276396,0.36841874710247147,52.93510327574142,52.6238607354148,-2.056305440986449,-3.0079871362883353,-14.35882513146305,-23.434668528550645,32.674256385393306,3.010009765625,1.172128624812217,2.859995269775368,-2.09967451620426,7.819665055754996,0.38016037678556813,5.339830162765168,-13.815829870930685,94.19575890756687,36.27058163279553,2.4798348929898135,3,-2.3699951171874716,-2.7200012207030966,-21.717498779296847,-23.174995422363253,6.840011596679716,4,0.038006020337455704,-1.1181428079358608,209.5500030517578,-2.97016556970093,204.27999877929688,1.3858177842390456,203.05999755859372,0.038006020337455704
5513,2015-03-16,215.05999755859372,215.4900054931641,210.3999938964844,211.1199951171875,637200.0,0.022974846259876447,1.1208300749584903,2.5584542977458797,61.40085695369199,51.96346041679232,-7.159496946246605,-7.472091761615104,-18.861039978134357,-27.591993383520645,32.20921004691567,5.260009765625057,1.2391659909244481,7.214497375488264,1.2648188187537812,13.164175932222747,4.239658097121037,10.189336653855491,-18.291115141187845,96.7049208121645,38.45959373324624,2.97483927836724,3,-6.094993591308565,-6.094993591308565,-17.04500198364255,-19.33000183105466,1.610000610351591,0,0.00920671324289235,1.407993115276396,210.22999572753903,-1.1181428079358608,209.5500030517578,-2.97016556970093,204.27999877929688,0.00920671324289235
5514,2015-03-17,214.0399932861328,215.00999450683597,212.97000122070312,213.8800048828125,404800.0,-0.004742882377197999,-1.060603725310407,0.04060616857465987,58.14306291592987,52.754986599651524,-6.444048375540319,-6.108421803440848,-17.501901839837842,-25.961324621849258,32.0370202042905,2.0899963378905966,1.3731815493740385,5.777493286132824,-0.6859177350582968,12.240904307323945,2.5457877755372635,9.009198796728384,-16.522265945696603,88.44612068179394,32.38208780923777,3.2317055105955568,3,-5.074989318847656,-5.074989318847656,-16.02499771118164,-17.854995727539062,14.270004272460909,1,0.008736733482684667,1.1208300749584903,215.05999755859372,1.407993115276396,210.22999572753903,-1.1181428079358608,209.5500030517578,0.008736733482684667
5515,2015-03-18,214.32000732421875,214.9499969482422,209.6000061035156,213.27999877929688,502300.0,0.0013082323251225603,3.65219064299554,6.500524558893658,57.66627047697795,53.15801783037655,-6.377280147751037,-6.024726335152138,-17.3232494859937,-25.59825701441764,31.45260270166026,5.349990844726591,0.8743485707912555,5.630506896972662,-1.2568344281552015,12.517848222100525,2.18683623440873,9.074177559536594,-16.083388857673413,88.75002750981159,36.08365958312672,3.4436706625639384,3,-5.355003356933594,-5.355003356933594,-16.305011749267578,-18.135009765625,15.029998779296847,2,0.005085835669283556,-1.060603725310407,214.0399932861328,1.1208300749584903,215.05999755859372,1.407993115276396,210.22999572753903,0.005085835669283556
5516,2015-03-19,214.97000122070312,215.22999572753903,213.3800048828125,214.3300018310547,368000.0,0.003032819495480288,2.18967127504253,0.6153789723876875,60.71427547074207,54.712440905110114,-6.635538757554059,-6.200300053419596,-17.47693504744825,-25.75580977906614,30.925132132359817,1.849990844726534,0.47045739704952894,5.777500915527355,-1.4104773799449788,12.965479210999689,2.1835117677912024,9.371490063263508,-16.043247273093044,93.32472782972822,39.427699240857734,3.5939891477361643,3,-6.004997253417969,-6.004997253417969,-16.955005645751953,-18.51500701904297,10.160003662109375,3,-0.0042796583882454,3.65219064299554,214.32000732421875,-1.060603725310407,214.0399932861328,1.1208300749584903,215.05999755859372,-0.0042796583882454
5517,2015-03-20,214.7899932861328,217.6000061035156,213.75999450683597,216.41000366210938,992600.0,-0.000837363043904471,-1.0869583245222323,-2.531268626469256,54.941535055454274,55.0489387898194,-5.35716026197008,-5.602652494960125,-16.847604252653355,-25.12794811530199,30.80790635046587,3.8400115966796307,0.67644875398625,5.1499931335449105,-2.2698369743042406,12.569823241394062,1.4400780796203208,8.8599081874695,-15.200709276700564,64.8748397827152,16.11514279476581,3.709915053924576,3,-4.769989013671875,-4.769989013671875,-16.77499771118164,-18.334999084472656,11.470001220703153,4,0.01098747932454991,2.18967127504253,214.97000122070312,3.65219064299554,214.32000732421875,-1.060603725310407,214.0399932861328,0.01098747932454991
5518,2015-03-23,215.2899932861328,217.0399932861328,214.7899932861328,214.97000122070312,576200.0,0.002327855187061356,-5.617569841804106,-0.19752470118396143,56.393071151889565,56.330804858625925,-5.0195798369038584,-5.870437012314426,-16.994428506042084,-25.18573338988665,30.36626710083522,2.25,0.8421500853253008,5.3114936828613395,-2.500539121051929,13.123526486774608,1.4054772809047051,9.217510084817974,-14.620065951055551,71.1248397827152,24.34777234943052,3.9060164019566406,3,-5.019989013671875,-5.269989013671875,-17.27499771118164,-18.714996337890625,5.670013427734375,0,0.0082679831557253,-1.0869583245222323,214.7899932861328,2.18967127504253,214.97000122070312,3.65219064299554,214.32000732421875,0.0082679831557253
5519,2015-03-24,214.5200042724609,216.22999572753903,214.0,214.50999450683597,500300.0,-0.0035765202177722166,-3.3300939231429627,0.031281293214261346,63.20568086803351,57.92874946709487,-2.7413135698386384,-4.796637172802917,-15.697877199188127,-24.005930940533318,29.676145644813722,2.229995727539034,1.5022197991065411,4.192504119873007,-3.7827898684098216,12.167798108155836,0.20485712573159276,8.180151114014421,-12.834272211277352,61.499977111816406,9.442531015649465,3.9876469941414108,3,-3.175003051757784,-4.499999999999972,-15.477508544921847,-17.94500732421872,3.3099975585937784,1,0.010022346884506428,-5.617569841804106,215.2899932861328,-1.0869583245222323,214.7899932861328,2.18967127504253,214.97000122070312,0.010022346884506428
5520,2015-03-25,208.97999572753903,215.5200042724609,208.9499969482422,214.9600067138672,591400.0,-0.0258251372113788,-1.1754960362572473,-597.4176829302247,51.56452204913247,57.44048646862145,3.9509901880582277,0.8076178675120786,-9.612934744277112,-18.09581928276262,28.425743873140586,6.570007324218722,1.766116740935388,-1.3620040893555085,-9.32580914478126,6.601800966070243,-5.34390661706837,2.619898438357353,-6.339407223815556,0.34680633000900424,-54.09886443385055,3.9819025277128697,3,3.670005798339872,1.0400085449219034,-9.389999389648409,-12.404998779296847,13.059997558593778,2,0.09249690030741742,-3.3300939231429627,214.5200042724609,-5.617569841804106,215.2899932861328,-1.0869583245222323,214.7899932861328,0.09249690030741742
5521,2015-03-26,211.19000244140625,211.88999938964844,206.8600006103516,208.4199981689453,574300.0,0.010575207000906195,1.41247049783192,-0.4632105657989394,62.04403516344109,58.45259001169919,2.232894673108433,-1.3245974887568366,-11.149858344564052,-19.932526789107044,26.882103262922207,5.029998779296847,2.6323073854626955,0.7555023193359318,-7.202272804985228,8.713277443657091,-3.223385242824662,4.734389881496526,-7.651848881695258,40.31656998509635,-19.444229465117743,3.978887562160585,3,1.0400009155273438,-1.1699981689453125,-9.147506713867188,-14.615005493164062,11.599990844726562,3,0.0859889362762225,-1.1754960362572473,208.97999572753903,-3.3300939231429627,214.5200042724609,-5.617569841804106,215.2899932861328,0.0859889362762225
5522,2015-03-27,215.4199981689453,215.8699951171875,209.92999267578125,210.3800048828125,594300.0,0.020029336988679924,1.000005137650501,1.8194893546698985,64.30418989227005,58.77518256043008,-1.3225589787480772,-5.249591792312003,-14.634391742197863,-23.776484264208904,25.503125100726976,5.94000244140625,3.4738760415595493,4.620998382568359,-3.557106799801545,12.799103564938264,0.5319457913834071,8.710050973753312,-11.038133456606033,84.08648052329586,19.78089557590016,4.089052591184945,3,-3.1899948120117188,-5.399993896484375,-13.739997863769531,-18.845001220703125,4.100006103515597,4,0.045074769271198356,1.41247049783192,211.19000244140625,-1.1754960362572473,208.97999572753903,-3.3300939231429627,214.5200042724609,0.045074769271198356
5523,2015-03-30,219.3800048828125,220.1100006103516,216.25,217.2400054931641,657900.0,0.0183827255943132,1.1444502371475984,0.4246036191231578,76.03700277520817,60.7633981003499,-5.146543309746335,-9.094645800118371,-17.70695588104479,-27.323186932005996,23.991962329871523,4.690002441406278,3.8233884284858277,8.21200485229491,-0.8160764164257159,17.240086121015537,3.697964217934583,12.726045486655238,-14.205051687002651,94.49059828272384,21.93132078008,4.5140406343603185,3,-5.895004272460909,-8.105003356933594,-18.240005493164062,-22.805007934570312,-2.0,0,0.03136106058388766,1.000005137650501,215.4199981689453,1.41247049783192,211.19000244140625,-1.1754960362572473,208.97999572753903,0.03136106058388766
5524,2015-03-31,216.2400054931641,219.97999572753903,216.13999938964844,217.57000732421875,706900.0,-0.014313060988970783,-4.019557000528531,-0.6214963599934351,67.97955158645874,61.90931822362555,-1.8569296810185278,-5.896234206220896,-13.792805609026146,-23.80390543115314,22.19173317798256,3.8399963378905966,4.221398211130037,4.843005371093767,-4.465610277302659,14.151621019490193,0.18869754689555407,9.49731319529198,-9.870248504190897,70.79248968160378,-7.359032556833554,4.65430782419821,3,-2.7550048828125,-4.965003967285185,-14.990009307861357,-19.665008544921903,3.139999389648409,1,0.021827604054756256,1.1444502371475984,219.3800048828125,1.000005137650501,215.4199981689453,1.41247049783192,211.19000244140625,0.021827604054756256
5525,2015-04-01,215.3000030517578,216.77999877929688,212.7700042724609,216.63999938964844,803700.0,-0.004347033007432999,3.9506254238565646,1.007514656448285,59.93777288315458,61.823040158338046,-0.8529976561677017,-4.603950791937791,-12.186768807540886,-22.491824999486937,20.977902452276375,4.009994506835966,3.891588335685725,3.5295028686523438,-5.77594493328931,12.834950670593997,-1.1232210323184972,8.182226769623185,-7.831026573074354,63.698131633254505,-12.092210261503496,4.65272390097083,4,-1.8150024414062216,-4.025001525878906,-13.832504272460938,-18.725006103515625,5.7899932861328125,2,0.011751039217071657,-4.019557000528531,216.2400054931641,1.1444502371475984,219.3800048828125,1.000005137650501,215.4199981689453,0.011751039217071657
5526,2015-04-02,215.5800018310547,216.8000030517578,214.30999755859372,215.33999633789062,480100.0,0.0013005052267907047,-1.1652192950448519,-0.1791090664783985,59.37609640678086,62.31576919737434,-1.159278761440703,-4.520291335885474,-11.737002543574278,-22.428669472334207,19.925043289081092,2.490005493164091,3.77174457144514,3.431501770019537,-5.8466259829307035,12.709629522969777,-1.2075621064555833,8.070565646494657,-7.099743421837786,55.50102899317536,-17.219194794859156,4.639063876475122,4,-2.0950012207030966,-4.305000305175781,-13.21750259399414,-19.0050048828125,4.899993896484347,3,0.029965634104320404,3.9506254238565646,215.3000030517578,-4.019557000528531,216.2400054931641,1.1444502371475984,219.3800048828125,0.029965634104320404
5527,2015-04-06,216.1999969482422,218.3000030517578,212.80999755859372,213.27999877929688,568600.0,0.0028759398456326135,-1.8445619819028938,12.166380570919957,52.343746568814815,61.865844243699364,-1.7413531301792489,-4.421064636777999,-11.745217199289755,-22.68868130095109,19.94552809242574,5.490005493164091,3.6697862414309554,3.4509971618652457,-5.191155391789096,12.093149715519587,-0.8700791149619249,7.772073438692416,-6.789359162934517,46.73016876145971,-22.007857193749743,4.321076276827175,4,-2.7149963378905966,-4.924995422363281,-13.462501525878906,-19.625,4.0,0,0.0304810195694325,-1.1652192950448519,215.5800018310547,3.9506254238565646,215.3000030517578,-4.019557000528531,216.2400054931641,0.0304810195694325
5528,2015-04-07,216.1300048828125,217.7700042724609,215.6000061035156,216.47000122070312,350900.0,-0.00032373758750070536,-2.1000108991824353,-0.1164371750320069,54.47156754116834,60.895387207381006,-1.7206157427732762,-3.7934167627778947,-11.076145041416737,-22.272862459586094,19.96711991999738,2.1699981689453125,3.398195241139007,2.9035049438476506,-5.350066345542189,11.15707623323749,-1.2232807008472832,7.030290588542584,-5.863418071501314,46.60200544322536,-18.831643739606385,4.126785644694921,4,-2.645004272460909,-4.855003356933594,-13.145008087158203,-19.555007934570312,3.4499969482421875,1,0.01568500121714478,-1.8445619819028938,216.1999969482422,-1.1652192950448519,215.5800018310547,3.9506254238565646,215.3000030517578,0.01568500121714478
5529,2015-04-08,218.1000061035156,218.13999938964844,215.1000061035156,216.5399932861328,589200.0,0.009114890002298592,2.7073102652611554,-4.588322412709727,57.54189774052986,61.55954006198072,-3.497152239151035,-4.826334457578184,-12.45050825657421,-23.86993559630909,20.327654011904468,3.039993286132841,3.437650942719756,4.121505737304659,-2.8771412630985935,11.120152737707912,0.6221822371030328,7.620829237506285,-7.045946188281192,96.38341785913298,32.49879547629078,3.499323500201628,4,-4.615005493164006,-6.82500457763669,-14.58000946044919,-21.52500915527341,4.179992675781278,2,-0.003301243468839532,-2.1000108991824353,216.1300048828125,-1.8445619819028938,216.1999969482422,-1.1652192950448519,215.5800018310547,-0.003301243468839532
5530,2015-04-09,218.5200042724609,222.94000244140625,216.47000122070312,217.27999877929688,461900.0,0.0019257136964314636,-3.524475412547417,0.7948687852734295,57.14861616989053,61.01560461825288,-2.7061706572533524,-4.347717391403194,-12.247713562359507,-23.921634917031184,21.029619683547054,6.470001220703125,3.4042915471554807,3.8295036315917628,-1.7728543512777435,9.431861614461269,1.0283246401569954,6.63068262302653,-6.7414691016171275,56.36726516840377,-3.6366811797201706,2.8011789914347536,4,-2.085006713867159,-5.830001831054659,-14.680007934570284,-21.94500732421872,4.529998779296903,3,0.003935569254699844,2.7073102652611554,218.1000061035156,-2.1000108991824353,216.1300048828125,-1.8445619819028938,216.1999969482422,0.003935569254699844
5531,2015-04-10,220.0200042724609,220.5200042724609,218.07000732421875,219.2899932861328,363800.0,0.0068643601074147576,1.8323484273845616,0.5887159293668767,60.00002334040929,60.537363890268345,-3.1535427841066337,-5.294568512076552,-13.10432140315703,-25.06674154594063,20.766000604930788,2.449996948242159,3.2826966218233053,4.806003570556612,-0.7301611348665631,10.342168275979787,2.0379212178450246,7.5740859232682,-7.125322374560881,71.17476049888514,11.300042689830626,2.768082352711581,4,-2.1650009155273153,-7.330001831054659,-16.180007934570284,-23.44500732421872,4.25,4,0.004863158097682341,-3.524475412547417,218.5200042724609,2.7073102652611554,218.1000061035156,-2.1000108991824353,216.1300048828125,0.004863158097682341
5532,2015-04-13,218.22000122070312,220.69000244140625,217.9499969482422,220.38999938964844,516000.0,-0.008181088159278316,-1.0221392656655575,-2.972555495171722,55.33699136669292,58.237362622655546,-1.0220723058668284,-3.0201260871872364,-10.713065028978122,-22.89076659516539,20.381176119169535,2.7400054931640625,3.931837413519304,2.6065002441406193,-2.5558542260795036,7.768854714360742,0.02532300903055784,5.187677479250681,-4.320787268452477,39.79587467545886,-17.885127405054504,2.581177235110059,4,-0.36499786376953125,-5.529998779296875,-13.737503051757812,-21.645004272460938,5.709991455078125,0,0.010356495711638214,1.8323484273845616,220.0200042724609,-3.524475412547417,218.5200042724609,2.7073102652611554,218.1000061035156,0.010356495711638214
5533,2015-04-14,217.0399932861328,219.1300048828125,216.9199981689453,218.3500061035156,396700.0,-0.005407423370770159,-1.8516159518020103,0.6036930519713257,54.52259077221702,56.74214475440646,-0.23345190935594928,-1.775191146452471,-8.77278681841588,-21.29663623623526,19.01767276797915,2.2100067138671875,4.074787488507695,1.3274925231933707,-3.8660163319158585,6.5210013783026,-1.2692619043612297,3.924246950747971,-2.2367004849666046,24.74474603057236,-31.11257394543875,2.5967544275546124,4,0.8150100708007812,-4.3499908447265625,-13.08499526977539,-20.464996337890625,5.290008544921875,1,0.01455954552091887,-1.0221392656655575,218.22000122070312,1.8323484273845616,220.0200042724609,-3.524475412547417,218.5200042724609,0.01455954552091887
5534,2015-04-15,215.91000366210938,218.3800048828125,215.52999877929688,217.25,504500.0,-0.005206365918624667,-1.7142836382660254,1.0228879596519855,64.77613824399629,57.2797409056111,0.9440847801933501,-0.5248301669763578,-6.974117040997555,-19.77516911684259,17.431715366683715,2.850006103515625,3.78036464458296,0.10400238037109943,-5.029713146538597,5.237717907280796,-2.4628553830837348,2.6708601438259336,7.029998779296875,5.128268488659904,-55.365133885823475,2.5668577634548413,4,1.964996337890625,-3.220001220703125,-11.955005645751953,-19.335006713867188,9.029998779296875,2,0.016997814398117095,-1.8516159518020103,217.0399932861328,-1.0221392656655575,218.22000122070312,1.8323484273845616,220.0200042724609,0.016997814398117095
5535,2015-04-16,215.41000366210938,216.57000732421875,214.5,216.05999755859372,599400.0,-0.002315779683754182,1.4790307548928239,0.48507139766332796,59.70561894280551,57.31635452072495,1.633063349343928,0.06431398868161864,-5.8941739583631545,-18.876557145749842,16.740129546079828,2.07000732421875,2.6806584204115325,-0.45049743652344887,-5.540749177800905,4.639754304754007,-2.9956233071621625,2.094628434115265,7.3817987060546955,14.701184219608152,-46.34739232120762,2.5451258706387274,4,2.464996337890625,-2.470001220703125,-11.752506256103516,-18.835006713867188,8.989990234375028,3,0.031892646582763806,-1.7142836382660254,215.91000366210938,-1.8516159518020103,217.0399932861328,-1.0221392656655575,218.22000122070312,0.031892646582763806
5536,2015-04-17,214.0500030517578,215.69000244140625,212.1499938964844,214.25,494700.0,-0.006313544344416111,1.298705480775405,0.3076905019015112,46.36991130978179,56.65259504749906,3.0767646771861052,1.4249127132561057,-3.9397010620086235,-17.130109099603885,15.726539740212505,3.5400085449218466,2.0060083996562525,-1.76449813842774,-6.90501299210365,3.37601671524817,-4.334755565265709,0.8057592884102291,8.410127221679687,22.24832850317478,-34.40369001370644,2.57025742683796,4,3.4949951171875,-0.035003662109375,-9.365005493164062,-17.475006103515625,8.779998779296875,4,0.042046250276500885,1.4790307548928239,215.41000366210938,-1.7142836382660254,215.91000366210938,-1.8516159518020103,217.0399932861328,0.042046250276500885
5537,2015-04-20,217.1499938964844,218.1100006103516,214.33999633789062,215.66000366210938,565500.0,0.01448255454580405,1.2111438262379093,-7.450064850843203,43.80895736853795,55.46786058387347,0.14047483011873396,-1.5696860651273425,-6.897595600838372,-19.826971866986128,14.428832654263276,4.059997558593778,1.84813370708315,1.2174926757812727,-3.9323399376082193,6.367325289170765,-1.3574236309134733,3.7924089824760188,4.691528194335916,71.63312507378014,18.950860175047566,2.5749163066947394,4,0.3950042724609091,-2.249992370605497,-11.917495727539091,-20.574996948242216,5.389999389648409,0,0.03278844382270907,1.298705480775405,214.0500030517578,1.4790307548928239,215.41000366210938,-1.7142836382660254,215.91000366210938,0.03278844382270907
5538,2015-04-21,217.07000732421875,219.9199981689453,216.13999938964844,218.72000122070312,474900.0,-0.0003683471080536682,-1.153839465813452,-1.107385711944924,52.77593208956053,54.93830884487687,0.4110493928874348,-1.422436900011519,-6.626444874379644,-19.362903265118575,13.207459548819134,3.779998779296875,1.696565016713663,1.0485054016113224,-4.116077771744614,6.213088574967259,-1.5337861850666457,3.6307969882892905,4.190023074941422,63.320601317714384,12.395067872939123,2.5822915866779645,4,0.4749908447265625,-2.1700057983398438,-9.385009765625,-20.495010375976562,5.5999908447265625,1,0.03160264025474668,1.2111438262379093,217.1499938964844,1.298705480775405,214.0500030517578,1.4790307548928239,215.41000366210938,0.03160264025474668
5539,2015-04-22,216.6699981689453,217.3600006103516,214.19000244140625,217.07000732421875,770500.0,-0.001842765659817669,5.469412222654412,0.24243068785025987,54.753635220019234,54.67219985044673,0.655849475662535,-0.89919934069178,-5.980851745890732,-18.553128286843787,11.995210134795952,3.169998168945341,1.7552770234630373,0.5409965515136719,-4.58132396362916,5.663317066656504,-2.0201637060577298,3.1021568090850735,4.043430040054318,58.17248117199989,8.496490819201313,2.561160257571413,4,-0.25,-1.7699966430664062,-7.704994201660156,-19.42499542236328,2.8600006103515625,2,0.026122692158311978,-1.153839465813452,217.07000732421875,1.2111438262379093,217.1499938964844,1.298705480775405,214.0500030517578,0.026122692158311978
5540,2015-04-23,228.30999755859372,230.7700042724609,224.0,225.0,1374800.0,0.053722248063953426,-1.5499086196392955,-8.274804501239677,74.69927957362978,56.30545054302677,-10.559882392365495,-11.612153169506172,-17.26589407169726,-29.733390960745254,13.024217987045928,14.100006103515597,2.068594034724498,11.214495849609335,4.673656956047552,17.75533474317112,7.944076402828443,14.484915296390227,-16.160003662109318,86.7883708752328,36.28569696416481,3.270419446780885,4,-6.849998474121065,-9.494995117187472,-19.344993591308565,-31.06499481201169,-5.819992065429631,3,-0.01476061124446637,5.469412222654412,216.6699981689453,-1.153839465813452,217.07000732421875,1.2111438262379093,217.1499938964844,-0.01476061124446637
5541,2015-04-24,229.3500061035156,229.8000030517578,227.08999633789062,228.0500030517578,747600.0,0.004555247497013193,1.463645884629523,0.39275045638103145,75.10503167409212,58.50189946607112,-11.328570896578555,-11.828348171626772,-17.977319905828324,-30.341588323699654,14.634687444772768,2.7100067138671875,2.194405713764098,11.346504211425753,3.3725216034212053,19.3204868194303,7.359512907423465,15.33349551542804,-16.827611999511674,91.43547640455849,38.784426612136144,3.9869913040022786,4,-7.89000701904294,-10.535003662109347,-20.38500213623044,-32.105003356933565,-6.450012207031193,4,-0.02158278646304912,-1.5499086196392955,228.30999755859372,5.469412222654412,216.6699981689453,-1.153839465813452,217.07000732421875,-0.02158278646304912
5542,2015-04-27,225.1300048828125,230.0,224.82000732421875,230.0,497700.0,-0.018399830426856112,1.1273091866148641,-3.7461412960551073,64.8319068660536,59.64737903205297,-6.733394623063731,-7.213435598746628,-13.442629057451995,-25.690451248920965,15.257399760802512,5.17999267578125,2.2256273965374476,6.641002655029297,-1.8371331303240197,15.119138440382613,2.4019347623526244,10.88007054770597,-12.242658575439435,65.98311962134659,12.047780460601977,4.239067892676659,4,-3.6700057983398438,-6.31500244140625,-16.165000915527344,-27.88500213623047,-0.910003662109375,0,-0.010216332793823057,1.463645884629523,229.3500061035156,-1.5499086196392955,228.30999755859372,5.469412222654412,216.6699981689453,-0.010216332793823057
5543,2015-04-28,226.25999450683597,226.55999755859372,223.5500030517578,225.1999969482422,709600.0,0.005019275971728687,2.6264914054601505,-0.21765885449305009,63.830495972970816,59.5423076686057,-7.172224490396275,-8.223172185792379,-14.205427439968702,-26.417317089852958,15.02339107173302,3.009994506835909,2.0778072957216125,7.426992797851597,-1.734160402186717,16.58814599788991,2.84641619783244,12.007569397870753,-13.014995040161153,72.79849657689658,23.231532086341716,4.580576600019158,4,-4.79999542236331,-7.444992065429716,-16.23999023437503,-27.959991455078153,-4.139999389648466,1,-0.016441268058948744,1.1273091866148641,225.1300048828125,1.463645884629523,229.3500061035156,-1.5499086196392955,228.30999755859372,-0.016441268058948744
5544,2015-04-29,220.9600067138672,225.8000030517578,220.57000732421875,225.4600067138672,687600.0,-0.023424325650324596,1.0193062248877682,-4.245292796683251,53.54858094931224,58.85819233599534,-1.2075472528977116,-2.6893261697244384,-8.597099530138564,-20.816137226032424,14.557697931665187,5.689987182617216,2.08627672741369,1.891004943847662,-7.231997310414982,11.014007198110306,-2.6704961832836602,6.452506070978984,-7.364507151076651,3.823524571893612,-43.02916695660172,4.561501127131325,4,0.49999237060546875,-2.1450042724609375,-10.81500244140625,-22.660003662109375,1.1299896240234375,2,0.007738918370383985,2.6264914054601505,226.25999450683597,1.1273091866148641,225.1300048828125,1.463645884629523,229.3500061035156,0.007738918370383985
5545,2015-04-30,217.8300018310547,222.8600006103516,216.72000122070312,220.8699951171875,657000.0,-0.014165481479486486,-1.3346029664741534,0.6755540635850694,46.9591728638319,58.92366584200091,2.572343940236806,0.6745213005178528,-5.191347248124458,-17.40423470763409,14.632303992756304,6.139999389648466,2.1455232541734404,-1.3654998779296932,-10.337365645784473,7.606365889925087,-5.851432761857097,3.120433005997711,-3.891012174070738,8.358439099271761,-33.95460668969088,4.485932883927395,4,4.650001525878906,0.9850006103515625,-7.147499084472656,-19.529998779296875,4.0099945068359375,3,0.007804236946023169,1.0193062248877682,220.9600067138672,2.6264914054601505,226.25999450683597,1.1273091866148641,225.1300048828125,0.007804236946023169
5546,2015-05-01,222.0399932861328,222.47999572753903,218.2100067138672,219.0,691300.0,0.01932695872785839,1.1785668409231742,-1.0,54.97136293826857,60.163933127526526,-0.43033131179353745,-3.1902553850109143,-9.042938687496985,-21.289178430416825,14.70697884316177,4.649993896484347,2.1409679514826223,2.5214920043945312,-6.367069556197947,11.41005356498701,-1.9227887759016937,6.965772784690756,-7.76438333683933,40.06018489793386,-2.4650497573028716,4.444280780296234,5,0.44001007080078125,-3.2249908447265625,-10.70499038696289,-23.739990234375,0.8899993896484375,4,0.002026716900731307,-1.3346029664741534,217.8300018310547,1.0193062248877682,220.9600067138672,2.6264914054601505,226.25999450683597,0.002026716900731307
5547,2015-05-04,222.7899932861328,223.50999450683597,220.6100006103516,221.8500061035156,407900.0,0.003377769873346592,1.4369802853020734,0.30920699295786186,57.56778901960469,60.69636167530922,-0.3309679907503664,-3.606123361394623,-9.448415204836465,-21.68475420392417,14.854472069449065,2.899993896484375,2.4005868427570363,2.9419921875000057,-5.917136767720393,11.801121142720405,-1.4875722901101938,7.371556665110205,-8.184495450375977,61.686934191795785,16.213945770504893,4.429564477610204,5,-0.30998992919921875,-2.4399948120117188,-11.664989471435547,-24.489990234375,2.8899993896484375,0,0.0004937412525989338,1.1785668409231742,222.0399932861328,-1.3346029664741534,217.8300018310547,1.0193062248877682,220.9600067138672,0.0004937412525989338
5548,2015-05-05,219.5200042724609,223.1000061035156,218.75999450683597,221.82000732421875,576400.0,-0.014677450119908175,-1.2722439474493648,-2.44684512117912,54.49788722781395,60.667945231730855,3.7136284200157093,-0.07287878208617826,-5.951194822996939,-18.17092167554955,14.8700913423288,4.340011596679631,3.091158864279123,-0.49749679565431393,-9.185168266481327,8.190174675172699,-4.84133253106782,3.8463389397591925,-4.591216307970001,30.83703179641925,-18.923882555998734,4.343835735413506,5,4.224998474121122,1.9399948120117472,-8.395000457763643,-21.220001220703097,6.509994506835966,1,0.021410335535565705,1.4369802853020734,222.7899932861328,1.1785668409231742,222.0399932861328,-1.3346029664741534,217.8300018310547,0.021410335535565705
5549,2015-05-06,217.3800048828125,220.6000061035156,216.41000366210938,220.25999450683597,671400.0,-0.009748539303927495,1.3539254808001622,1.2521677403090201,52.35815558792972,58.18559812220862,6.665927185785165,2.119059497054195,-3.572552509638058,-15.769743527851972,15.05804991771687,4.190002441406222,3.609383392893079,-2.601496124267584,-11.328501375714126,6.125509127178958,-6.964998749990855,1.7620065014556872,-2.134392592162186,13.662006640805439,-38.85932129940786,4.3635026257232665,5,5.8249969482421875,4.079994201660156,-5.000003814697266,-17.82500457763672,8.069992065429688,2,0.021805088452961918,-1.2722439474493648,219.5200042724609,1.4369802853020734,222.7899932861328,1.1785668409231742,222.0399932861328,0.021805088452961918
5550,2015-05-07,219.3800048828125,220.66000366210938,217.83999633789062,217.8800048828125,583900.0,0.009200478218216013,-2.5695909143585585,-0.5208352097826093,56.28390370654739,56.094361681370316,3.6498120177553233,0.1968865414918355,-5.3428230154782455,-17.51088905650485,14.237474257155416,3.279998779296875,4.037629202989024,-0.6444961547851449,-9.349628252200574,8.060635942630284,-4.997062203492874,3.708069893922584,-3.8239047525259764,41.83105704860236,-13.919811952494243,4.352566048707721,5,3.8249969482421875,2.0799942016601562,-7.000003814697266,-19.82500457763672,3.94000244140625,3,0.01235295557827043,1.3539254808001622,217.3800048828125,-1.2722439474493648,219.5200042724609,1.4369802853020734,222.7899932861328,0.01235295557827043
5551,2015-05-08,221.08999633789062,223.8600006103516,220.38999938964844,221.02999877929688,586700.0,0.007794655014214058,-4.179120453665578,0.039998372395833336,54.80254318368145,54.97998793888451,0.7207105768378312,-1.5060496285477427,-6.819432653724391,-18.951370805147917,13.417478841896324,4.479995727539091,4.557598562221273,1.01199569702149,-7.7061621096176225,9.730153503660603,-3.347083206298066,5.371074600341046,-5.229618124760606,62.8187193672001,8.70189367782804,4.35907890331955,5,0.3950042724609375,0.37000274658203125,-8.70999526977539,-21.534996032714844,4.770004272460966,4,0.0033922837415663043,-2.5695909143585585,219.3800048828125,1.3539254808001622,217.3800048828125,-1.2722439474493648,219.5200042724609,0.0033922837415663043
5552,2015-05-11,220.47999572753903,222.6100006103516,220.0,220.80999755859372,634100.0,-0.002759060203788355,-3.0465336345680654,-5.500254323499491,54.10347852879466,53.89920822286494,0.6724573312456812,-0.756859253821716,-5.939319050373939,-18.076184288592515,12.488466233780763,2.610000610351591,3.475333439613223,0.2889953613280909,-8.38624306424748,8.964233786903662,-4.048623851459695,4.626614574115877,-4.321424993222394,54.630788357436174,1.6088545679287805,4.337619212787792,5,0.6250076293945597,0.9800033569336222,-8.0999946594238,-19.13499450683591,5.740005493164091,0,0.011112105386966054,-4.179120453665578,221.08999633789062,-2.5695909143585585,219.3800048828125,1.3539254808001622,217.3800048828125,0.011112105386966054
5553,2015-05-12,220.1999969482422,221.30999755859372,218.5800018310547,219.3500061035156,501700.0,-0.0012699509466739256,-1.2845158365840497,-2.5757155407593224,54.260200342227364,53.97827704429997,0.0027333857384519433,-0.24030301110650498,-5.5116523408206035,-17.49736244280649,11.724608522485562,2.729995727539034,2.186290687510734,-0.14900360107421307,-8.696774285266855,8.398767083118429,-4.422888943170534,4.124881741022108,-3.7491975431626656,50.87241394141833,-1.4361289857578896,4.273885342096321,5,-0.06499481201171875,1.2600021362304688,-7.819995880126953,-18.154998779296875,9.160003662109403,1,0.024886447790583466,-3.0465336345680654,220.47999572753903,-4.179120453665578,221.08999633789062,-2.5695909143585585,219.3800048828125,0.024886447790583466
5554,2015-05-13,219.5800018310547,222.0200042724609,218.6000061035156,220.00999450683597,506700.0,-0.002815600026249032,-1.8619421566748984,-0.505879184992387,35.64615616973262,52.721275189400046,0.4541471224756606,0.7048759118544865,-4.7371883228586285,-16.61152908211517,11.398772447089376,3.4199981689453125,1.3703381452638155,-0.952498626708973,-9.253025480835788,7.348028227417842,-5.102762053772381,3.1977648003544346,-2.842818328627544,28.903725220326987,-18.256690160914335,4.150263427063414,5,0.5550003051757812,1.8799972534179688,-7.200000762939453,-17.205001831054688,9.8699951171875,2,0.02937424580770709,-1.2845158365840497,220.1999969482422,-3.0465336345680654,220.47999572753903,-4.179120453665578,221.08999633789062,0.02937424580770709
5555,2015-05-14,222.27999877929688,222.6199951171875,218.8600006103516,221.22999572753903,456600.0,0.012296187839180295,3.3468251938223474,-2.441909155429287,38.9772074133003,50.944146797736906,-1.7301824647188084,-1.532627446470542,-7.124686058939943,-19.04932333716519,11.410201104873785,3.759994506835909,0.520273485215796,1.4039985656738168,-6.565984318586345,9.373981449933979,-2.580992876456264,5.388990007803898,-5.262158861469061,70.075715978383,27.33783984634293,3.9849914421300823,5,-2.1449966430664062,-0.8199996948242188,-9.89999771118164,-19.845001220703097,8.360000610351562,3,0.01426128390477821,-1.8619421566748984,219.5800018310547,-1.2845158365840497,220.1999969482422,-3.0465336345680654,220.47999572753903,0.01426128390477821
5556,2015-05-15,223.0500030517578,223.4499969482422,221.77999877929688,222.77999877929688,484600.0,0.0034641185742738667,2.1215150521226986,0.25714617877435253,46.366167867236584,49.699522225251556,-2.61706215876103,-1.6799341058637935,-7.572925829237079,-19.542959861205418,12.150107129663429,1.6699981689453125,0.4036124985989886,1.7240028381347656,-5.6145045415724155,9.062510217841947,-1.9452508517188392,5.39325652798837,-5.757119846837327,91.7865647324226,49.841441310519855,3.669253689853592,5,-2.9150009155273438,-1.5900039672851562,-8.487503051757812,-19.20000457763672,8.709991455078153,4,0.0012105100594788087,3.3468251938223474,222.27999877929688,-1.8619421566748984,219.5800018310547,-1.2845158365840497,220.1999969482422,0.0012105100594788087
5557,2015-05-18,224.2700042724609,225.0,222.80999755859372,223.0500030517578,440900.0,0.005469631042416934,-1.5764549599683528,4.518451539982941,46.53432089526845,48.81468152163539,-4.028707513168769,-2.4655840170427155,-8.326880643156784,-20.505753673561372,12.442730889413673,2.1900024414062784,0.8588045564810898,2.5880035400390398,-4.58648978767269,9.76249686775077,-0.9992431238168251,6.175250203894905,-6.707578646189603,88.62934679529643,48.49727212719045,3.58724666385586,5,-3.5650024414062216,-2.810005187988253,-8.997501373290987,-20.420005798339815,5.919998168945341,0,0.007089652238821076,2.1215150521226986,223.0500030517578,3.3468251938223474,222.27999877929688,-1.8619421566748984,219.5800018310547,0.007089652238821076
5558,2015-05-19,223.92999267578125,225.92999267578125,223.6199951171875,224.6000061035156,395100.0,-0.0015160814652083188,-2.5813678408365073,-0.5491907847011926,56.25260604222738,49.247398238779574,-3.34959960450351,-1.6709595456850366,-7.592213348578468,-19.90949716766096,12.402889409665283,2.30999755859375,0.6364653342026827,1.9049926757812443,-4.991664768585707,8.801650120148196,-1.5433360464022314,5.35332139796472,-6.10341547658615,72.71482041225879,26.833722039453306,3.4483287221834815,5,-2.0449981689453125,-2.4699935913085938,-8.657489776611328,-20.079994201660156,7.840011596679659,1,0.010226448532231647,-1.5764549599683528,224.2700042724609,2.1215150521226986,223.0500030517578,3.3468251938223474,222.27999877929688,0.010226448532231647
5559,2015-05-20,222.3300018310547,224.97999572753903,222.1100006103516,224.5399932861328,339600.0,-0.007145049332641706,-1.1660390395577855,3.298428603962791,60.12602595233651,49.67430071053393,-1.0880283213730593,0.39506107281403047,-5.4945442737950145,-18.042240288665766,12.76447824660143,2.869995117187443,0.18051443190987015,0.022001647949224434,-6.397436726928845,6.441440022827294,-3.1877175394898245,3.2317208353882734,-4.244556090394269,49.08069469653948,-1.4828723405067237,3.2097191874390365,5,-0.07500457763671875,-0.8700027465820312,-7.057498931884766,-18.480003356933594,10.080001831054688,2,0.03161965871182293,-2.5813678408365073,223.92999267578125,-1.5764549599683528,224.2700042724609,2.1215150521226986,223.0500030517578,0.03161965871182293
5560,2015-05-21,224.94000244140625,225.4600067138672,220.97999572753903,220.97999572753903,465400.0,0.011739309084946914,-1.2626279751698126,-1.7918651697805892,57.03203682832959,49.92202222660595,-3.1585586574383626,-2.6143976518823706,-7.605607475059344,-20.367723323346354,10.723788946466753,4.480010986328153,0.15926164725630088,2.800502014160145,-3.1125392021044718,8.713543230424762,-0.15601859397216344,5.757022622292453,-6.6008655301098145,80.00018495513308,26.94689778823424,2.9565206081323034,5,-2.6850051879882812,-3.4800033569335938,-9.657501220703125,-21.090003967285156,1.489990234375,3,0.020049766417205905,-1.1660390395577855,222.3300018310547,-2.5813678408365073,223.92999267578125,-1.5764549599683528,224.2700042724609,0.020049766417205905
5561,2015-05-22,224.3999938964844,226.0,223.6199951171875,224.3699951171875,356300.0,-0.0024006781322166715,-2.1111199760646255,0.0075754364738456655,53.94414876318518,49.904318919316,-2.346399295013441,-2.597416766100423,-6.732543440907449,-19.56723974314329,8.619697871779152,2.3800048828125,0.41813542816561267,2.507994079589878,-2.47561221546178,7.491600374641536,0.01619093206406319,4.9997972271156925,-5.812239637964666,68.12739558225071,15.498397376312951,2.4918031475258275,5,-2.1099929809570597,-2.939994812011747,-8.992492675781278,-20.54999542236331,1.5800018310546307,4,0.027807511866700718,-1.2626279751698126,224.94000244140625,-1.1660390395577855,222.3300018310547,-2.5813678408365073,223.92999267578125,0.027807511866700718
5562,2015-05-26,222.8300018310547,225.8699951171875,222.4600067138672,224.22999572753903,562600.0,-0.006996399768860795,-2.1869286824579666,-46.668362156618116,58.8455346613625,50.41380051033101,-0.4559509546654681,-1.2738826828945946,-4.862793998746781,-17.72202133866091,6.879401391021485,3.4099884033203125,0.3115288994777643,1.0530021667480582,-3.7175929823562797,5.823597315852396,-1.3322954078041107,3.438299741300227,-3.998602572256118,36.85267986054365,-17.767282391331,2.3852975745521703,5,-0.529998779296875,-0.34999847412109375,-7.0500030517578125,-16.925003051757812,8.149993896484347,1,0.04007536059956518,-2.1111199760646255,224.3999938964844,-1.2626279751698126,224.94000244140625,-1.1660390395577855,222.3300018310547,0.04007536059956518
5563,2015-05-27,222.5399932861328,223.8500061035156,222.3699951171875,223.25,360400.0,-0.0013014788966422275,-1.819060351968324,0.5071498637602283,65.30245615813396,53.70894495348671,0.22450150566822913,-1.3458596931338889,-4.425926871908786,-17.131248970020124,5.355077252138658,1.4800109863280966,0.1644970613077419,0.9489936828613281,-3.352688776701484,5.25067614242414,-1.201847546920078,3.0998349126427343,-3.469821927060991,31.075622129481133,-27.53863576499851,2.1508412297814057,5,-0.10999298095703125,-0.05998992919921875,-6.317493438720703,-15.539993286132812,8.700012207031278,2,0.0343758847221558,-2.1869286824579666,222.8300018310547,-2.1111199760646255,224.3999938964844,-1.2626279751698126,224.94000244140625,0.0343758847221558
5564,2015-05-28,222.6699981689453,223.58999633789062,221.25999450683597,222.72000122070312,438000.0,0.0005841866034630439,1.6033637657809399,0.07042616750123573,60.97395623915272,56.1530281563592,0.6469400249570754,-1.4136672493300466,-4.371651781628458,-16.94853748518281,4.4968954301769575,2.330001831054659,0.10588747993685388,0.9934989929199105,-3.3233254797744394,5.31032346561426,-1.1649132434272644,3.1519112292670854,-3.3658301516057065,33.665358626832116,-25.953550635775684,2.1584122363471683,5,0.8199996948242188,-0.18999481201171875,-6.447498321533203,-10.764999389648438,9.809997558593722,3,0.040867679428510995,-1.819060351968324,222.5399932861328,-2.1869286824579666,222.8300018310547,-2.1111199760646255,224.3999938964844,0.040867679428510995
5565,2015-05-29,219.52999877929688,222.9199981689453,219.2700042724609,221.67999267578125,821900.0,-0.014101582680510205,-1.7340953251799835,42.99725358559658,45.2497068121795,56.028976928019524,3.750202916239232,1.9607504628616539,-1.0890871027553715,-13.456777288401952,4.599604261384339,3.6499938964844034,-0.006722461006461344,-2.2315002441406193,-6.28855509776713,1.8255546094858914,-4.260027670953889,-0.20297281732734973,11.240005493164034,3.86321949317249,-53.06444526917678,2.0285274268132567,5,3.1050033569335938,4.060005187988281,-3.8699989318847656,-6.839996337890625,14.509994506835938,4,0.05867081927040574,1.6033637657809399,222.6699981689453,-1.819060351968324,222.5399932861328,-2.1869286824579666,222.8300018310547,0.05867081927040574
5566,2015-06-01,222.4900054931641,223.17999267578125,218.82000732421875,220.8000030517578,568200.0,0.013483381452769283,1.8404027953119875,-0.7860498786390673,55.35430920111357,57.008975628668985,0.7849530277707686,-1.0158995524917032,-3.890148055290439,-16.034020789871164,4.748501824473338,4.3599853515625,0.7860768966542366,0.7060058593750398,-3.3625276661129533,4.774539384863033,-1.328260903368971,2.7402726221190505,8.049998779296828,52.05680175227516,-4.948190217684271,2.034266762744002,6,-0.08000183105471592,0.7149963378905966,-2.352504730224638,-5.885002136230497,8.330001831054659,0,0.017708603017398072,-1.7340953251799835,219.52999877929688,1.6033637657809399,222.6699981689453,-1.819060351968324,222.5399932861328,0.017708603017398072
5567,2015-06-02,222.8999938964844,223.7899932861328,221.13999938964844,221.13999938964844,577500.0,0.0018427272830146002,-2.011366099373174,1.041415363501751,57.142845609386576,57.107891136131116,0.1790172071714835,-1.4938130158321599,-4.127346397340517,-16.082279718375872,4.639605858181594,2.649993896484375,1.3240303410266279,1.1104942321777571,-2.964058347384764,5.185046811740278,-0.9267820576035035,3.1477705219590177,7.1712104980468325,81.11307281144119,22.36851561437105,2.037276289781265,6,-0.4899902343750284,0.3050079345702841,-2.7624931335449503,-6.29499053955081,8.480010986328097,1,0.013817864133657265,1.8404027953119875,222.4900054931641,-1.7340953251799835,219.52999877929688,1.6033637657809399,222.6699981689453,0.013817864133657265
5568,2015-06-03,224.22000122070312,225.0,222.8999938964844,223.77999877929688,336800.0,0.005921971109751345,1.1000061035155966,0.250002167448389,61.83672023585706,57.297968278744506,-1.2242714481989196,-2.575712601639623,-5.27178146364983,-17.08429629851554,4.791049554996516,2.1000061035155966,1.547082712018664,2.1955017089843807,-1.8700565514726293,6.261059969441391,0.1627225787558757,4.228280839212886,5.401155291015613,87.37864557099543,23.832506665407053,2.0327791302285045,6,-1.80999755859375,-2.7350006103515625,-4.082500457763672,-7.614997863769531,11.679992675781278,2,0.030148936178900243,-2.011366099373174,222.8999938964844,1.8404027953119875,222.4900054931641,-1.7340953251799835,219.52999877929688,0.030148936178900243
5569,2015-06-04,222.1199951171875,224.8600006103516,221.8699951171875,223.1100006103516,432600.0,-0.009365828615122362,-3.013415395959034,-2.2500000000000644,49.57893840759533,56.46984623199626,0.9418589787161693,-0.10792414109249648,-2.9921625919322707,-14.588580834871607,4.963825121029278,2.990005493164091,1.6252645525097194,-0.14150390624999432,-3.569747051074984,3.286739238574995,-1.855625478662489,1.5726176661625004,7.0691154270312495,53.39792401212804,-8.937174061404129,1.7141215724124896,6,0.290008544921875,-0.9149932861328125,-1.9824943542480469,-5.514991760253906,17.70001220703125,3,0.041058934704032435,1.1000061035155966,224.22000122070312,-2.011366099373174,222.8999938964844,1.8404027953119875,222.4900054931641,0.041058934704032435
5570,2015-06-05,222.08999633789062,223.1100006103516,221.0200042724609,221.6100006103516,349600.0,-0.00013505663585600125,-1.518085468199892,-0.4848414790153856,47.371288613833656,55.73952843762387,0.5867753577713586,0.14283330284234808,-2.6005980483201085,-14.123423143873424,5.2431853694733705,2.089996337890682,1.4091828859095301,-0.3070022583007699,-3.4587851969780843,2.8447806803765445,-1.8828937276394413,1.2688892110379015,6.684350077528137,52.91250629610974,-5.461834717104821,1.5758914693386574,6,0.2550048828125,-0.8849945068359375,-1.9524955749511719,-5.484992980957031,15.19000244140625,4,0.04678283381049253,-3.013415395959034,222.1199951171875,1.1000061035155966,224.22000122070312,-2.011366099373174,222.8999938964844,0.04678283381049253
5571,2015-06-08,221.83999633789062,223.13999938964844,221.6100006103516,221.6100006103516,425800.0,-0.0011256697920767333,-12.304584356136525,0.4791620307085555,42.9728033860522,53.975891629256054,0.4866249644971674,0.47632372702526027,-2.055728625106042,-13.390113090636675,5.405239030268914,1.5299987792968466,1.2002201908473182,-0.5945022583007926,-3.6982899664542686,2.5092854498526833,-2.146396112377545,0.9573915957759596,6.53617651388015,20.602837831103226,-32.542238277572366,1.5518938540767389,6,0.07000732421875,-0.6349945068359375,-1.1924934387207031,-5.234992980957031,15.850006103515625,0,0.0549945778472698,-1.518085468199892,222.08999633789062,-3.013415395959034,222.1199951171875,1.1000061035155966,224.22000122070312,0.0549945778472698
5572,2015-06-09,222.92999267578125,223.9499969482422,220.77999877929688,221.41000366210938,327800.0,0.004913434709178599,-1.2805752236675998,6.608770649506555,47.22838268754177,51.96766124363471,-0.6567615613358555,-0.44344982838094893,-2.9684763868780806,-13.980924074714693,5.748533212213867,3.1699981689453125,0.9041824470419897,0.37299423217774574,-2.5964793989782606,3.342467863333752,-1.1117425834002574,1.857731047755749,5.063933554887456,50.94770792805953,0.2665859564433859,1.4847368155780085,6,-1.019989013671875,-1.7249908447265625,-2.282489776611328,-6.324989318847656,16.040008544921875,1,0.03539234247368572,-12.304584356136525,221.83999633789062,-1.518085468199892,222.08999633789062,-3.013415395959034,222.1199951171875,0.03539234247368572
5573,2015-06-10,225.67999267578125,226.2100067138672,222.92999267578125,223.52999877929688,388800.0,0.012335711166507224,1.0436084650048485,1.4144798923846045,58.72847252426574,51.7181630530917,-3.2570226968854,-2.911106167239666,-5.633280472816438,-16.170761904948193,6.143232975091804,3.2800140380859375,0.7760863313241657,2.84899444580077,-0.21456193563128068,5.91255082723282,1.3172162550847304,4.380772636516809,1.9469767986294642,90.23916641610067,37.72986187002195,1.5317781907160317,6,-3.1649856567382812,-4.369987487792969,-4.264991760253906,-9.074989318847656,13.010009765625,2,0.025257055973145315,-1.2805752236675998,222.92999267578125,-12.304584356136525,221.83999633789062,-1.518085468199892,222.08999633789062,0.025257055973145315
5574,2015-06-11,226.02999877929688,227.6699981689453,225.57000732421875,226.47000122070312,410800.0,0.0015508955816851966,-2.088255093797684,-0.20465287930618445,53.21912240001586,52.60365367396241,-3.4422830141891723,-2.901900553893654,-5.791039953002695,-15.999986733300204,6.396789299839389,2.0999908447265625,0.6645616121672049,2.876500701904291,-0.102903971325361,5.855905375133943,1.3867983652894793,4.366203038519103,-7.209991455078125,76.19739426809849,26.04332237354904,1.4897023366148199,6,-2.7849960327148438,-3.9899978637695312,-3.4274978637695312,-9.424995422363281,14.169998168945312,3,0.043666748531131505,1.0436084650048485,225.67999267578125,-1.2805752236675998,222.92999267578125,-12.304584356136525,221.83999633789062,0.043666748531131505
5575,2015-06-12,225.4499969482422,226.3300018310547,224.7100067138672,225.1000061035156,411000.0,-0.0025660391726189946,-1.867274323138208,-0.7954293244556063,53.093700742797395,52.35247495637172,-2.16152589642806,-2.184219725345514,-4.991263737115872,-14.953333839376853,6.472585057979302,1.6199951171875,0.4467498074761522,2.1379989624023494,-0.979810984308159,5.255808909112858,0.5790939890470952,3.6969039357576037,-6.452989807128915,67.77936984960458,19.07680351754226,1.558904973355254,6,-1.2249984741210938,-2.6949996948242188,-3.1174964904785156,-8.844993591308594,14.260009765625,4,0.06373923517628421,-2.088255093797684,226.02999877929688,1.0436084650048485,225.67999267578125,-1.2805752236675998,222.92999267578125,0.06373923517628421
5576,2015-06-15,223.32000732421875,224.8300018310547,222.17999267578125,223.8000030517578,510600.0,-0.009447725228900472,1.086626897591628,-1.3714522387407877,51.39761865592198,51.71411640598677,0.11016611543419685,-0.03474636793345098,-2.670745700617033,-12.341189087562242,6.628793399147385,3.2700042724609375,0.2807955635092583,-0.005490875244134941,-3.120861505952888,3.1098797554646183,-1.5631761905985115,1.5521944401102417,-4.149540362548834,36.86514905557167,-12.785437431675255,1.557685315354376,6,0.9049911499023438,-0.19500732421875,-0.9875068664550781,-6.715003967285156,17.329986572265653,0,0.06251115438488597,-1.867274323138208,225.4499969482422,-2.088255093797684,226.02999877929688,1.0436084650048485,225.67999267578125,0.06251115438488597
5577,2015-06-16,225.8600006103516,226.4600067138672,223.2400054931641,223.55999755859372,378000.0,0.011373782925079512,-1.1904865706500813,-4.791715675366492,58.392334502299676,51.33140688003595,-2.196812907491932,-2.58188829267678,-5.0067547009130635,-14.448819569168506,6.256876024970932,3.2200012207030966,0.7339349569388958,2.4550025939941804,-0.8379402147501196,5.74794540273848,0.8085311896220446,4.101473998366316,-6.519543024536176,67.03104284963905,14.409939456767859,1.6464714043721478,6,-1.6350021362304972,-2.735000610351591,-4.3875007629394815,-9.254997253417997,14.809997558593722,1,0.05237758699674977,1.086626897591628,223.32000732421875,-1.867274323138208,225.4499969482422,-2.088255093797684,226.02999877929688,0.05237758699674977
5578,2015-06-17,226.22000122070312,227.7400054931641,224.0800018310547,227.08999633789062,376600.0,0.0015939104284896644,2.373254391269433,-0.37825824471083697,58.870574778381474,52.3638109212344,-2.5069067037688058,-2.9107672538281975,-5.152125674110721,-14.382109501739365,5.601203278133644,3.6600036621094034,0.785835831666077,2.700502777099615,-0.8206486588028952,6.221654213002125,0.9399270591483457,4.461078495050884,-6.712952823225123,72.66185668297706,16.914165796221006,1.7605757179512582,6,-1.9599990844726562,-3.05999755859375,-4.9375,-9.614997863769531,15.630004882812472,2,0.056361064146405626,-1.1904865706500813,225.8600006103516,1.086626897591628,223.32000732421875,-1.867274323138208,225.4499969482422,0.056361064146405626
5579,2015-06-18,229.3600006103516,229.97999572753903,226.5200042724609,226.5200042724609,583200.0,0.013880290746639323,-1.436616842716019,-3.264381927879959,74.56272995901253,55.385082181809835,-5.042144485787304,-5.794162483137342,-8.100091905104307,-17.0919677489986,5.552943171044871,3.759994506835909,0.8592823900200699,5.4890022277832315,1.1575158039126165,9.820488651653847,3.323259015847924,7.654745439718539,-9.523633929046156,92.05134776136116,28.512065845298217,2.1657432119353133,6,-3.980003356933622,-5.069999694824276,-8.562500000000028,-12.754997253417997,10.479995727539034,3,0.0406784173623409,2.373254391269433,226.22000122070312,-1.1904865706500813,225.8600006103516,1.086626897591628,223.32000732421875,0.0406784173623409
5580,2015-06-19,229.4499969482422,231.3800048828125,228.02999877929688,229.42999267578125,968800.0,0.00039238026530830084,-1.3758975385664274,0.00704376699154304,70.30337776844004,58.42181266874183,-4.4458624668920095,-5.827749035485397,-8.006589879127205,-16.741982965230648,5.935317973468513,3.350006103515625,0.7309303535959089,5.353498840332037,0.3675420913856158,10.339455589278458,2.8605204658588264,7.8464772148052475,-9.005012524162737,79.02168072021388,13.45037984398516,2.492978374473209,6,-3.3699951171875,-4.3499908447265625,-8.652496337890625,-12.844993591308594,11.5,4,0.046851166454471294,-1.436616842716019,229.3600006103516,2.373254391269433,226.22000122070312,-1.1904865706500813,225.8600006103516,0.046851166454471294
5581,2015-06-22,230.63999938964844,230.9600067138672,229.33999633789062,230.57000732421875,426300.0,0.005186325810562886,3.5633663579119297,3.4988558352402745,71.59599967643184,61.129325667507395,-4.756508875628839,-6.878985644164715,-9.043839567219777,-17.48540789693314,6.204038207390017,1.6200103759765625,1.112602296512506,6.231501007080084,0.44836220828841533,12.014639805871752,3.3399316076842354,9.123070406475932,-9.320213328870352,90.90902274384537,26.175765813921885,2.8915693993958413,6,-3.8600006103515625,-5.5399932861328125,-9.842498779296875,-14.034996032714844,11.07000732421875,0,0.039325387392564526,-1.3758975385664274,229.4499969482422,-1.436616842716019,229.3600006103516,2.373254391269433,226.22000122070312,0.039325387392564526
5582,2015-06-23,231.75999450683597,232.2400054931641,230.2899932861328,230.9499969482422,388800.0,0.0048560315649992525,1.203379310344789,11.572705471986454,71.27539294426839,62.52342793639657,-5.020172137753548,-7.689932584400793,-9.936889702748715,-18.169813543930132,6.9270103154960685,1.9500122070312784,1.6255564117840322,6.904996490478538,0.31268991097260823,13.497303069984468,3.6088432007255733,10.201149780231503,-9.635390940295139,94.1175150624376,30.916585002513415,3.296153289752964,6,-4.54999542236331,-6.22998809814456,-10.962493896484403,-15.154991149902372,6.3899993896484375,1,0.038358645151703286,3.5633663579119297,230.63999938964844,-1.3758975385664274,229.4499969482422,-1.436616842716019,229.3600006103516,0.038358645151703286
5583,2015-06-24,230.19000244140625,231.8000030517578,229.8500061035156,230.8300018310547,421400.0,-0.006774215147745899,-1.9545585906341998,-0.7901250847712782,73.4730090310164,64.77385978428552,-3.0655308000953028,-5.815604460647933,-8.115475984040899,-16.084473135706332,7.656338184188677,1.949996948242216,2.271993372690929,4.952503967285168,-1.9544688175854503,11.859476752155786,1.4990175748498586,8.405990359720477,-7.053858682203099,64.16079345686178,-0.2685781926642363,3.453486392435305,6,-2.9800033569335938,-4.659996032714844,-9.107501983642578,-13.584999084472656,10.119995117187472,2,0.04552758858502859,1.203379310344789,231.75999450683597,3.5633663579119297,230.63999938964844,-1.3758975385664274,229.4499969482422,0.04552758858502859
5584,2015-06-25,231.7700042724609,233.4499969482422,230.6100006103516,230.9600067138672,512300.0,0.006863902924962417,-2.7615602263541863,-1.2656223922942598,75.82716344920735,67.29980008499774,-4.18587641500028,-7.039837349770636,-9.384084116311868,-17.181331117270332,8.469483736391181,3.2599945068359375,2.849888260030724,6.07750549316404,-1.3002115353517922,13.455222521679872,2.3886469789061096,9.76636400742197,-7.723474339861667,69.00381469855384,2.988850667243838,3.688858514257923,6,-3.9550094604491903,-5.63500213623044,-10.097507476806612,-15.165000915527315,9.739990234375057,3,0.04349139942718816,-1.9545585906341998,230.19000244140625,1.203379310344789,231.75999450683597,3.5633663579119297,230.63999938964844,0.04349139942718816
5585,2015-06-26,232.41000366210938,233.83999633789062,231.5,232.92999267578125,635100.0,0.002761355558746459,1.0,-0.6419636802049807,77.62682040867757,70.21415583530391,-4.173680630287521,-7.025631494596951,-9.682713734297124,-17.37746156658224,8.829953564807944,2.339996337890625,3.014375704468222,6.073504638671864,-1.287839702763307,13.434848980107034,2.392832467954264,9.754176809389463,-7.235057687632974,68.22238498263889,-3.3908015937932277,3.680672170717587,6,-3.8700027465820312,-6.0800018310546875,-10.552505493164062,-15.805000305175781,10.959991455078125,4,0.03196933246721767,-2.7615602263541863,231.7700042724609,-1.9545585906341998,230.19000244140625,1.203379310344789,231.75999450683597,0.03196933246721767
5586,2015-06-29,226.42999267578125,231.1300048828125,226.2700042724609,231.0800018310547,567900.0,-0.0257304371244802,1.046309472947069,8.942514232055872,57.28559866952445,70.09118518721777,2.5634487511818804,-0.7750492385145549,-3.3799393288716146,-10.974747718844782,8.461910827515961,6.139999389648466,3.1714878618722366,-0.10350570678710369,-7.238838968243812,7.031827554669604,-3.6711723375154577,3.4641609239412503,7.410003662109375,2.1134553634602664,-69.13482960853425,3.5676666307283535,6,2.5300064086914062,-0.0999908447265625,-4.5724945068359375,-9.824989318847656,17.740005493164062,0,0.06412579932929519,1.0,232.41000366210938,-2.7615602263541863,231.7700042724609,-1.9545585906341998,230.19000244140625,0.06412579932929519
5587,2015-06-30,225.97999572753903,229.1699981689453,225.0,228.6499938964844,814500.0,-0.001987355751437714,1.247973381481375,0.5741920240990072,50.690615206390646,69.18230079032992,3.38860504576013,-0.0869322732119997,-2.7056905431374503,-10.348343056726634,8.369974984400695,4.1699981689453125,3.3822781960849397,-0.7075027465820654,-7.642787787542545,6.2277822943784145,-4.175145267062305,2.7601397738981746,7.860000610351591,11.085929112193252,-55.37412539650653,3.4676425204802395,6,3.4400024414062784,0.3500061035156534,-4.104995727539034,-9.12499237060544,15.199996948242216,1,0.06960797983770917,1.046309472947069,226.42999267578125,1.0,232.41000366210938,-2.7615602263541863,231.7700042724609,0.06960797983770917
5588,2015-07-01,230.97999572753903,231.3800048828125,227.7700042724609,228.00999450683597,678900.0,0.02212585226361563,-1.0927650841670247,-1.1123607705979057,59.385666911432324,67.49596045170988,-0.9668583958090551,-4.800655701300769,-7.416136080895058,-15.117757516482413,8.655001731359684,5.400009155273466,3.9510923743065973,3.954497528076132,-3.131715357526218,11.040710413678482,0.4113910852749427,7.4976039708773214,2.5064007568359727,67.64703851637528,2.3187783281579044,3.543106442801177,7,-1.5599975585937216,-4.649993896484347,-8.589992523193331,-13.049995422363253,13.480010986328153,2,0.031041641274437426,1.247973381481375,225.97999572753903,1.046309472947069,226.42999267578125,1.0,232.41000366210938,0.031041641274437426
5589,2015-07-02,231.2400054931641,232.5800018310547,230.1499938964844,231.97999572753903,379100.0,0.001125680883342639,1.5051596665093305,-0.24915485866358342,61.11326537067452,66.47483685195817,-1.041689421632185,-4.57705276744997,-7.364704598739479,-15.116025159936527,8.770881320145165,2.430007934570284,4.212684537754086,3.758506774902372,-3.170575245423578,10.687588795228322,0.2939657647393972,7.223047785065347,1.9069351318359224,70.58832667631017,5.340019655094011,3.464541010162971,7,-1.8200073242187784,-4.910003662109403,-8.785003662109403,-12.425003051757841,16.44999694824216,3,0.039223282520194136,-1.0927650841670247,230.97999572753903,1.247973381481375,225.97999572753903,1.046309472947069,226.42999267578125,0.039223282520194136
5590,2015-07-06,232.47999572753903,233.67999267578125,229.0,229.3000030517578,352900.0,0.005362351690532119,-1.4761874005958195,-4.297344110854795,68.20348295969688,66.09789055009873,-2.01899328438202,-5.2688777896403565,-8.647672928526475,-16.09973385803491,8.529307643901943,4.67999267578125,4.503941914504452,4.478997039794905,-2.304526557542971,11.26252063713278,1.087235241125967,7.870758838463843,-7.479995727539034,86.17513870039978,16.620397959721203,3.3917617986689335,7,-3.0599975585937216,-6.149993896484347,-9.494995117187472,-13.664993286132784,15.160003662109403,0,0.038842046392154383,1.5051596665093305,231.2400054931641,-1.0927650841670247,230.97999572753903,1.247973381481375,225.97999572753903,0.038842046392154383
5591,2015-07-07,234.0399932861328,234.1999969482422,230.97000122070312,233.25,613400.0,0.006710244267304821,4.819808921575366,0.24842613385539847,66.91479560284213,65.6133797343847,-3.4039436151713858,-6.185133927881168,-10.266935103244634,-17.41445007182753,8.33658822875659,3.2299957275390625,4.2328652442424755,5.428994750976557,-1.2145050148318148,12.072494516784928,2.107244868072371,8.750744633880743,-8.866393432617201,98.26082918277548,27.21422582464203,3.3217498829041916,7,-4.439994812011719,-7.529991149902344,-10.927490234375,-15.224990844726562,13.200012207031278,1,0.039864989312523136,-1.4761874005958195,232.47999572753903,1.5051596665093305,231.2400054931641,-1.0927650841670247,230.97999572753903,0.039864989312523136
5592,2015-07-08,230.82000732421875,233.38999938964844,230.3500061035156,232.41000366210938,486700.0,-0.013758272322189735,-1.4031579074339575,-2.0126706970814903,58.505935357757906,63.95037154846709,-0.3702530839613587,-2.4703989501483363,-7.008808117270178,-13.951365756538593,7.820220057278289,3.689987182617216,4.058003591105745,1.8145080566406193,-4.326633601410379,7.955649714691617,-1.2560627723848938,4.8850788856661325,-5.285351586914089,47.43400506886657,-22.44130772247975,3.0705708290255025,7,-1.2200088500976562,-3.3300094604492188,-8.012504577636719,-12.0050048828125,23.099990844726562,2,0.057837234299948026,4.819808921575366,234.0399932861328,-1.4761874005958195,232.47999572753903,1.5051596665093305,231.2400054931641,0.057837234299948026
5593,2015-07-09,231.3800048828125,233.9600067138672,230.47000122070312,233.50999450683597,498300.0,0.002426122263340602,1.3036233161274078,1.339619201166982,54.12920326710573,61.53948708378913,-0.8310956152585618,-2.720976583073707,-7.5597995622958365,-14.246254060860366,8.135638905097695,3.4900054931640625,3.7547572320634117,2.089505004882824,-3.929665684136637,8.108675693902285,-0.9200803396269066,5.099090349392554,-5.498735497070328,45.7693515304281,-20.420926170001977,3.009585344509735,7,-1.7800064086914062,-3.8900070190429688,-8.572502136230469,-12.56500244140625,22.989990234375,3,0.04235451459140638,-1.4031579074339575,230.82000732421875,4.819808921575366,234.0399932861328,-1.4761874005958195,232.47999572753903,0.04235451459140638
5594,2015-07-10,235.8999938964844,236.6300048828125,233.19000244140625,234.2899932861328,444200.0,0.019534916234275057,1.2410274507075154,-0.7558725132709161,61.16303893715473,59.7101780313977,-5.2564038385315826,-6.812919067850316,-11.847213520305445,-18.474553837992033,8.760229193872977,5.25,3.4806873241380742,6.115994262695352,-0.37737366657771076,12.609362191968415,2.8693102980588208,9.362678227331884,-9.685975408242228,90.43236541076752,24.79671024285807,3.2466839646365373,7,-5.084991455078153,-7.194992065429716,-13.952491760253935,-17.084991455078153,18.740005493164034,4,0.03628661737540795,1.3036233161274078,231.3800048828125,-1.4031579074339575,230.82000732421875,4.819808921575366,234.0399932861328,0.03628661737540795
5595,2015-07-13,239.82000732421875,240.1999969482422,236.92999267578125,238.2700042724609,444200.0,0.01661726803373509,1.8311942240747223,0.9627344497834397,64.51615082564959,60.51357271541161,-8.956658447167484,-10.1200275840892,-15.383400949579936,-22.07839945673294,9.87212332003742,4.300003051757784,3.3944024956737167,9.317507171630865,1.7517784909343277,16.883235852327402,5.534642831282582,13.100371511979148,-12.981029652302368,96.14223373388339,32.3112332016973,3.7828643403482727,7,-7.220008850097656,-9.330009460449219,-18.01250457763672,-21.0050048828125,14.629989624023438,0,0.03281625751327688,1.2410274507075154,235.8999938964844,1.3036233161274078,231.3800048828125,-1.4031579074339575,230.82000732421875,0.03281625751327688
5596,2015-07-14,237.27999877929688,240.5200042724609,236.41000366210938,240.5200042724609,509400.0,-0.010591312098026773,1.5370331124580536,-2.090322009037066,58.35351905894257,61.365006476806265,-5.269909773734071,-6.830764473406987,-12.616889239147554,-19.2198919891282,10.217091295600595,4.110000610351534,3.0389474268583854,6.0794990539550895,-1.2688757189743853,13.427873826884564,2.405311667490338,9.753686440419841,-9.372139565274438,68.14153317099327,7.805253053967178,3.674187386464743,7,-3.134994506835966,-6.629997253417969,-15.504997253417969,-18.464996337890625,19.190002441406193,1,0.04366149976251377,1.8311942240747223,239.82000732421875,1.2410274507075154,235.8999938964844,1.3036233161274078,231.3800048828125,0.04366149976251377
5597,2015-07-15,237.69000244140625,239.0,237.0800018310547,237.2899932861328,424600.0,0.0017279318282985567,-3.6829676771060122,-0.12345940650946481,61.76285892610303,61.62913892288079,-4.295928719179841,-6.650001045210047,-12.815133893589547,-19.32062844465753,11.119872833100084,1.9199981689453125,2.5840903643650677,5.898002624511719,-1.5442476521146489,13.340252901138086,2.1768774861985207,9.619127762824917,-8.520928721539974,71.84078635120731,11.493057909746,3.72112513831319,7,-2.9300003051757812,-7.040000915527344,-16.13249969482422,-18.875,13.6300048828125,2,0.040178396035449815,1.5370331124580536,237.27999877929688,1.8311942240747223,239.82000732421875,1.2410274507075154,235.8999938964844,0.040178396035449815
5598,2015-07-16,238.97000122070312,239.3000030517578,237.32000732421875,239.1999969482422,494400.0,0.005385160360761976,8.209112522621625,-0.5749761586877742,61.39961451991109,61.660955495018186,-4.831431618354458,-7.30010605455675,-13.758716307742816,-20.323569230421327,12.26643564314808,1.9799957275390625,3.078760032702803,6.540501403808605,-1.074402050006114,14.155404857623324,2.7330496769012314,10.347953130715979,-8.665834445577389,78.85398820514666,18.791491252874152,3.80745172690736,7,-4.209999084472656,-7.620002746582031,-17.412498474121094,-20.154998779296875,-0.8000030517578125,3,0.06256014090419226,-3.6829676771060122,237.69000244140625,1.5370331124580536,237.27999877929688,1.8311942240747223,239.82000732421875,0.06256014090419226
5599,2015-07-17,238.69000244140625,238.97000122070312,236.1000061035156,238.9199981689453,448400.0,-0.001171690077694243,16.393813288944546,1.0,60.05765300087875,60.755863277371716,-3.78114371018151,-6.624952812426727,-13.069629465424953,-19.74967990819411,12.664840719471632,2.8699951171875284,3.8845137937378524,5.794002532958984,-2.164530860443648,13.752535926361617,1.814735836257654,9.773269229660315,-7.364251916547005,58.597226489545605,-0.4152086115802476,3.9792666967013166,7,-3.254997253417997,-7.340003967285156,-16.777496337890625,-18.340003967285156,-6.839996337890653,4,0.06569187027274159,8.209112522621625,238.97000122070312,-3.6829676771060122,237.69000244140625,1.5370331124580536,237.27999877929688,0.06569187027274159
5600,2015-07-20,240.1999969482422,241.5,238.25999450683597,238.69000244140625,612500.0,0.006326174080988567,-1.7341698804411925,-6.565315464738274,75.73834042463375,61.73625714645967,-4.56047637052643,-7.682159098237435,-14.209030973677415,-20.972382060083476,12.930910336598767,3.240005493164034,4.13624777551135,6.766497039794928,-1.65092870472796,15.183922784317815,2.5577841675334696,10.975209912056386,-7.954821048622762,75.92584220133725,9.314708050688367,4.2087128722614455,7,-4.274993896484375,-8.360000610351562,-17.5574951171875,-18.73999786376953,-8.509994506835938,0,0.06011658045323687,16.393813288944546,238.69000244140625,8.209112522621625,238.97000122070312,-3.6829676771060122,237.69000244140625,0.06011658045323687
5601,2015-07-21,239.7100067138672,240.82000732421875,239.6199951171875,240.55999755859372,564700.0,-0.0020399260641147388,-1.3300890330800113,-0.5629098919754457,75.62527481790825,63.63840597536526,-3.555512941881574,-6.827896258178328,-13.401627214835003,-20.20541064055533,13.21135868645138,1.20001220703125,4.351796654367149,5.823006439208996,-2.931296655101818,14.57730953351981,1.4458548920536032,10.200157986364388,-6.3542519222020815,66.85193871611291,-6.502571605360288,4.377151547155403,7,-3.725006103515625,-7.8700103759765625,-16.220008850097656,-18.25000762939453,-0.6800079345703125,1,0.06149092579171955,-1.7341698804411925,240.1999969482422,16.393813288944546,238.69000244140625,8.209112522621625,238.97000122070312,0.06149092579171955
5602,2015-07-22,240.6499938964844,241.50999450683597,239.66000366210938,239.8300018310547,434700.0,0.003921351450877131,-2.1896712750424716,-0.9647069383359422,71.27147595612612,65.54310294081198,-3.3016860752793207,-7.449666518762939,-13.987068608978888,-20.84081857719559,13.223775831697068,1.849990844726591,4.328846730238695,6.31849365234379,-2.8729438092992723,15.509931113986852,1.7227749215222445,10.914212383165335,-6.316929679819111,84.10346665764128,9.61279453001029,4.5957187308215355,7,-3.2999954223633097,-8.274993896484375,-16.974994659423857,-19.189994812011747,2.310012817382784,2,0.06573865666094147,-1.3300890330800113,239.7100067138672,-1.7341698804411925,240.1999969482422,16.393813288944546,238.69000244140625,0.06573865666094147
5603,2015-07-23,240.6699981689453,244.30999755859372,240.02999877929688,241.0399932861328,541600.0,8.312600443916018e-05,-4.187896498788506,-0.4512179236680839,70.96489454522754,66.63219800837562,-2.0845330030321065,-7.00334459540619,-13.635958096901618,-20.614827918740616,13.62065049342332,4.279998779296847,4.279480354470877,5.814498138427723,-3.5755864279074387,15.204582704762885,1.119455855260128,10.509540421595318,-5.332163711656136,55.66378589350467,-18.522396487082858,4.695042283167583,7,-0.4649963378906534,-6.474998474121094,-16.994998931884766,-19.209999084472656,0.3200073242187784,3,0.04425150303860215,-2.1896712750424716,240.6499938964844,-1.3300890330800113,239.7100067138672,-1.7341698804411925,240.1999969482422,0.04425150303860215
5604,2015-07-24,241.8500061035156,242.8999938964844,240.00999450683597,240.6000061035156,647500.0,0.004903012189088729,-1.3785776181447105,-3.3784229627185747,70.88724879606468,67.3400977828662,-2.6058006659284274,-7.78880006178133,-14.403500515045664,-21.534053072604706,13.597408150170487,2.8899993896484375,4.771431192240016,6.4905059814452954,-3.2767597358200646,16.257771698710656,1.6068731228126012,11.37413884007799,-5.076625550017695,59.33900472391655,-12.779979692629063,4.883632858632685,7,-1.6450042724609375,-7.195007324218722,-18.140003204345675,-20.39000701904294,-1.7799987792968466,4,-0.015216075425671827,-4.187896498788506,240.6699981689453,-2.1896712750424716,240.6499938964844,-1.3300890330800113,239.7100067138672,-0.015216075425671827
5605,2015-07-27,239.83999633789062,242.6000061035156,237.1699981689453,240.97000122070312,810500.0,-0.008310976700015682,1.4737994605567024,-0.90400390625,62.674837591857916,67.82024428652346,-0.6623058051968371,-5.474282716406947,-12.082919865231986,-19.21114690786456,13.070307368304332,5.430007934570284,5.409073433165702,4.108996582031239,-5.7506778598555,13.968671023917977,-0.8208406389121308,9.038833802974608,4.470001220703097,37.394935534816476,-30.119465848890293,4.9298372209433685,7,0.3650054931640341,-5.18499755859375,-15.004997253417969,-18.37999725341797,-8.300003051757812,0,-0.03331383570869717,-1.3785776181447105,241.8500061035156,-4.187896498788506,240.6699981689453,-2.1896712750424716,240.6499938964844,-0.03331383570869717
5606,2015-07-28,240.9499969482422,242.05999755859372,238.02999877929688,240.19000244140625,618700.0,0.004628088005754316,1.7047010450749696,-0.672558604299449,74.38610385231088,69.22282705610209,-1.3376371115461723,-5.734728520912199,-12.887871325452693,-20.001653730898795,14.324246459653335,4.029998779296847,5.514966004535779,4.492996978759777,-4.590826448361469,13.576820405881023,-0.04891473480083164,9.034908692320386,3.217200622558579,52.941163899497354,-16.406340932206547,4.541911713560619,7,-0.7449951171875284,-6.2949981689453125,-15.359992980957031,-19.18499755859375,-1.2899932861328125,1,-0.0384311874833726,1.4737994605567024,239.83999633789062,-1.3785776181447105,241.8500061035156,-4.187896498788506,240.6699981689453,-0.0384311874833726
5607,2015-07-29,241.7100067138672,242.4499969482422,238.4199981689453,240.9499969482422,908900.0,0.003154221935052659,2.5982288828337876,1.0000200774991468,74.63040942566028,70.69291537896312,-1.6398935093778277,-5.539895689454369,-13.367041411505795,-20.373352516621367,15.398153056342313,4.029998779296875,5.18677127553849,4.466506195068348,-3.4462427178025905,12.379255107939287,0.5101317386328788,8.422880651503817,2.3172468688964614,63.58555928595725,-8.383200256662043,3.9563744564354626,7,-1.5050048828125284,-7.0550079345703125,-15.770004272460938,-19.94500732421875,-3.7700042724609375,2,-0.01108769955785438,1.7047010450749696,240.9499969482422,1.4737994605567024,239.83999633789062,-1.3785776181447105,241.8500061035156,-0.01108769955785438
5608,2015-07-30,238.1499938964844,247.0,236.7899932861328,246.41000366210938,928800.0,-0.014728446148268404,1.1631364562118127,-10.868294249919654,55.62217758724032,70.20008477744774,2.0021123831892282,-1.4916610497320733,-9.55080500167972,-16.479949286136076,16.90301547450497,10.210006713867188,5.19072565948801,0.547993469238321,-6.799399512560541,7.895386451037183,-3.12570302166111,4.221689960137752,-0.9799957275390909,13.320271459806621,-53.9867355734216,3.673696490899426,7,3.745002746582003,-2.1499938964844034,-11.779991149902372,-15.954994201660156,-3.5,3,0.020197408946705853,2.5982288828337876,241.7100067138672,1.7047010450749696,240.9499969482422,1.4737994605567024,239.83999633789062,0.020197408946705853
5609,2015-07-31,240.30999755859372,242.7899932861328,238.4600067138672,239.42999267578125,822400.0,0.009069929529572862,-2.070937719820356,-0.10653799544822794,51.342436753470146,67.48942881398513,0.10736136728297652,-3.0960601290884426,-11.372622486036164,-18.234413142179164,18.165390842233194,4.639999389648409,5.10630298681167,2.2544975280761435,-4.538221536154907,9.047216592307194,-1.1418620040393819,5.650857060191669,-3.520004272460909,34.47602309291388,-27.977980513483736,3.3963595321155218,7,1.5849990844726847,-4.309997558593722,-13.93999481201169,-18.114997863769474,-1.8099975585937216,4,0.0028297113789639283,1.1631364562118127,238.1499938964844,2.5982288828337876,241.7100067138672,1.7047010450749696,240.9499969482422,0.0028297113789639283
5610,2015-08-03,241.50999450683597,241.92999267578125,238.2700042724609,241.3000030517578,657900.0,0.00499353734939656,5.9714875312446045,0.23862532944933948,62.50736544804046,66.03188332844425,-0.9915418663661626,-3.778596300006882,-12.297657514506568,-19.037255181366476,19.818692280350483,3.659988403320341,4.983001202198778,3.002994537353544,-3.4196650742851205,9.425654148992209,-0.2083352684657882,6.214324343172876,-4.720001220703153,46.22916862818972,-14.86488862881479,3.2113298058193336,8,0.38500213623044033,-5.509994506835966,-14.534996032714872,-18.709999084472685,-2.279998779296932,0,-0.005962433089188202,-2.070937719820356,240.30999755859372,1.1631364562118127,238.1499938964844,2.5982288828337876,241.7100067138672,-0.005962433089188202
5611,2015-08-04,243.3699951171875,243.6199951171875,240.50999450683597,240.5500030517578,475900.0,0.0077015471519084056,-1.1448212359580345,13.429080075568594,65.46837627011035,65.3870944744425,-2.5454576062104195,-5.168783910752495,-13.838004963479449,-20.569400016761108,21.538910553708874,3.110000610351534,4.995319667404374,4.396495056152332,-2.0153733750793776,10.808363487384042,1.1905608405364774,7.602429271768187,-6.37580169677733,64.44659651513996,4.517283318496446,3.20593421561586,8,-1.4749984741210938,-7.3699951171875,-15.934993743896484,-20.375,-2.129989624023409,1,-0.04860912219420599,5.9714875312446045,241.50999450683597,-2.070937719820356,240.30999755859372,1.1631364562118127,238.1499938964844,-0.04860912219420599
5612,2015-08-05,244.1699981689453,245.7100067138672,243.27999877929688,245.0,559500.0,0.0032871885105334453,1.1599924045653986,-0.2943277185881793,64.54136210994346,64.67336864829983,-3.121944493066991,-5.183098593042899,-14.25185491243758,-21.044424402446793,23.688975026960595,2.4300079345703125,4.455229584780966,4.528998565673817,-1.0320559670519742,10.090053098399608,1.7484712993109213,7.309525832036712,-6.9756886169433585,72.28207668844144,14.137440455669037,2.7805272663628893,8,-2.2750015258789062,-8.169998168945312,-16.52499771118164,-21.175003051757812,1.680007934570284,2,-0.018470715242072444,-1.1448212359580345,243.3699951171875,5.9714875312446045,241.50999450683597,-2.070937719820356,240.30999755859372,-0.018470715242072444
5613,2015-08-06,241.17999267578125,245.1199951171875,240.5800018310547,244.1300048828125,467700.0,-0.012245589202549034,-1.1879517895092913,3.5542237337990623,56.0465929740001,63.02440689029265,-0.058098115455038624,-1.4980649244351412,-10.89312952848158,-17.82064908925105,25.391516948381565,4.5399932861328125,3.870234357662156,1.0489936828613224,-2.9567333638197226,5.0547207295423675,-0.9538698404792001,3.051857206201845,-3.789569314819346,39.11273452176861,-18.190828782403223,2.002863523340526,8,0.7150039672851562,-3.7949905395507812,-13.30499267578125,-18.18499755859375,3.090011596679659,3,-0.01343390966401814,1.1599924045653986,244.1699981689453,-1.1448212359580345,243.3699951171875,5.9714875312446045,241.50999450683597,-0.01343390966401814
5614,2015-08-07,244.4600067138672,244.47999572753903,240.4900054931641,241.9600067138672,417200.0,0.013599859597372532,2.1417517721975505,-0.847454120373244,59.5259412524192,62.67452951924391,-3.2731564675352445,-4.325683115394071,-13.762898507834336,-20.82916034838661,26.422618975941482,3.989990234374943,3.536715680232902,3.9010070800781307,-0.029788910549996217,7.831803070706258,1.935609084764053,5.866405075392208,-6.877391820124529,83.19893024438672,27.0839419631926,1.96539799531407,8,-2.5650100708007812,-6.4600067138671875,-16.585006713867188,-20.44500732421875,4.92999267578125,4,-0.04012931583064672,-1.1879517895092913,241.17999267578125,1.1599924045653986,244.1699981689453,-1.1448212359580345,243.3699951171875,-0.04012931583064672
5615,2015-08-10,247.69000244140625,248.38999938964844,245.9499969482422,246.52999877929688,632000.0,0.013212777709360246,-1.1034437399700088,0.46400146484375,65.89637297509913,61.731226088442604,-5.892149471917463,-7.310669740564151,-16.435430927100242,-23.770585705347173,26.94021140557461,3.92999267578125,3.298478410445057,6.7375030517578125,1.6986801614156093,11.776325942100016,4.218091606586711,9.256914496928914,-9.919039845538435,91.13927229040392,34.87951512584681,2.5194114451710994,8,-5.100006103515625,-8.995002746582031,-19.81500244140625,-23.675003051757812,4.80999755859375,0,-0.03710283964158079,2.1417517721975505,244.4600067138672,-1.1879517895092913,241.17999267578125,1.1599924045653986,244.1699981689453,-0.03710283964158079
5616,2015-08-11,247.63999938964844,247.75,245.05999755859372,247.52999877929688,496500.0,-0.0002018775536555273,15.302954640033464,0.09482781300149956,64.43615434212495,60.5985310791609,-5.356684626899067,-6.793007042139209,-15.912476383993237,-23.43975197413465,27.54676171780335,2.6900024414062784,2.9797446795934093,6.169499969482416,0.6164986670898998,11.722501271874933,3.3929993182861438,8.946000620678689,-9.444275322029398,90.50632177913751,36.2084244256297,2.7765006511962635,8,-5.0500030517578125,-8.269996643066406,-19.764999389648438,-23.625,3.0399932861328125,1,-0.03396060282198876,-1.1034437399700088,247.69000244140625,2.1417517721975505,244.4600067138672,-1.1879517895092913,241.17999267578125,-0.03396060282198876
5617,2015-08-12,247.2400054931641,247.7400054931641,242.77999877929688,246.00999450683597,496400.0,-0.0016152232978121628,3.4484145990995563,11.181856013316688,63.35907278406798,61.45818610103064,-4.570392722080413,-5.945706343018543,-15.047644898770756,-22.75552808120409,27.89077035034877,4.960006713867216,3.0382538176187666,5.29200592041019,-0.5281962186242026,11.112208059444583,2.381904850892994,8.202106989927387,-8.636510412663881,85.44310398776236,30.024268802773832,2.910101069517201,8,-3.9100036621094034,-7.87000274658206,-19.18500518798831,-21.93500518798831,-0.9300079345703693,2,-0.024267917273468442,15.302954640033464,247.63999938964844,-1.1034437399700088,247.69000244140625,2.1417517721975505,244.4600067138672,-0.024267917273468442
5618,2015-08-13,253.9199981689453,256.51998901367193,246.3300018310547,247.22000122070312,981500.0,0.027018251607205723,-1.4033000746745494,5.447103337054956,70.05645591920018,63.537521563889534,-9.809764036332865,-12.066933996681627,-21.21814823514839,-29.117544944307127,28.7055429250204,10.189987182617244,2.93937308412589,11.224498748779297,3.4895441546067616,18.959453342951832,7.3570214516930434,15.09197604586555,-14.925042916079178,83.780452167026,27.66541883396073,3.8674772970862614,8,-6.525001525878906,-10.425003051757784,-25.375,-28.61499786376953,-7.110000610351591,3,-0.031781632496942436,3.4484145990995563,247.2400054931641,15.302954640033464,247.63999938964844,-1.1034437399700088,247.69000244140625,-0.031781632496942436
5619,2015-08-14,254.3699951171875,255.6100006103516,252.4600067138672,254.22000122070312,466800.0,0.0017721997144264368,1.39542817359013,0.022387158926054054,75.46439512574993,64.97719152807947,-9.002299430510817,-11.891687390567938,-21.075222442572908,-29.2314266872213,30.032467695959358,3.1499938964844034,2.816212238314705,10.890496063232433,1.804393691815477,19.97659843464939,6.347444877523969,15.433547248940897,-14.323537838673019,84.35228948630893,24.800656009878175,4.543051185708472,8,-5.864997863769474,-9.514999389648409,-25.824996948242188,-29.06499481201172,-9.479995727539062,4,-0.0397059049361288,-1.4033000746745494,253.9199981689453,3.4484145990995563,247.2400054931641,15.302954640033464,247.63999938964844,-0.0397059049361288
5620,2015-08-17,254.63999938964844,255.27999877929688,252.22999572753903,254.3699951171875,341600.0,0.0010614627418479294,2.935480060247524,1.8001017293997965,74.7200905497016,66.00515978136738,-8.06172304391879,-11.620188283387108,-20.735974620215245,-29.071875244372166,30.7767149500621,3.050003051757841,3.5314117999294297,10.438500213623058,0.22475387687174475,20.65224655037437,5.331627045247387,15.54537338199873,-13.605130207024501,86.31738748023206,24.85845010284863,5.106873168375657,8,-6.135002136230412,-8.330001831054688,-24.87999725341797,-28.1199951171875,-6.789993286132841,0,-0.020617342179484077,1.39542817359013,254.3699951171875,-1.4033000746745494,253.9199981689453,3.4484145990995563,247.2400054931641,-0.020617342179484077
5621,2015-08-18,254.4499969482422,256.3900146484375,252.75,254.80999755859372,373000.0,-0.0007461610189352097,1.0681697003324822,-1.3333144956201264,73.48816038367501,66.99924847844866,-6.855685943016482,-10.82424750242643,-19.91830699029458,-28.48434851399952,31.61887353066586,3.6400146484375,4.282042009321827,9.511498260498058,-1.4383179267952357,20.461314447791352,4.0365901668514255,14.986406354144691,-12.486020575755362,84.93454485687344,22.763745467463004,5.474908093646641,8,-5.944999694824162,-8.139999389648438,-22.904998779296875,-26.144996643066406,-6.470001220703153,1,-0.007663576229630875,2.935480060247524,254.63999938964844,1.39542817359013,254.3699951171875,-1.4033000746745494,253.9199981689453,-0.007663576229630875
5622,2015-08-19,256.47000122070307,258.14999389648443,252.55999755859372,254.4499969482422,474500.0,0.007938708181127518,1.0780695609260456,-5.611113465858803,85.8092163501574,70.30620663135505,-7.763908409926984,-12.225073733654341,-21.309371567553285,-30.1585874969752,32.42723550025005,5.58999633789071,4.8460899346651445,10.740502166748001,-1.1501257196412666,22.63113005313727,4.795188223553367,16.685816109942635,-13.632664089745134,85.7868544540323,16.716495937173192,5.9453139431946305,8,-7.150001525878793,-9.345001220703068,-24.072498321533146,-28.004997253417912,-4.249999999999943,2,-0.022575773062594062,1.0681697003324822,254.4499969482422,2.935480060247524,254.63999938964844,1.39542817359013,254.3699951171875,-0.022575773062594062
5623,2015-08-20,251.32000732421875,255.2700042724609,251.32000732421875,253.82000732421875,549800.0,-0.020080297391399493,-2.1599975585937274,-1.2376211447089476,69.26847557419406,71.38871044488558,-1.144664277339075,-6.573315796987259,-15.66596826385512,-24.75249501290807,32.49554202097894,5.149993896484318,5.124301557584346,5.058007812499994,-6.832479305527102,16.94849493052712,-0.8872357465135678,11.003251371513556,-7.2576576520187075,0.0,-70.41231801202888,5.945243559013561,8,-0.8550109863280966,-4.19500732421875,-18.615005493164062,-22.855003356933594,-5.44000244140625,3,-0.019934782825156483,1.0780695609260456,256.47000122070307,1.0681697003324822,254.4499969482422,2.935480060247524,254.63999938964844,-0.019934782825156483
5624,2015-08-21,238.1699981689453,249.7400054931641,237.7400054931641,249.22000122070312,1257900.0,-0.052323765605772454,-1.015115312228961,4.420001220703125,45.878584985238234,69.16451177934547,12.31425159015194,6.626610306603425,-2.176464392687677,-11.370117131092826,31.486941679157642,13.580001831054659,5.08341085889154,-7.908000946044922,-20.193295326095154,4.37729343400531,-14.050648136070038,-1.765353756019806,19.97999572753912,2.1067756986636477,-68.41655220239406,6.142647190025109,8,9.775001525878963,8.955001831054688,-5.114997863769531,-9.704994201660156,4.809997558593722,4,0.03627660686095169,-2.1599975585937274,251.32000732421875,1.0780695609260456,256.47000122070307,1.0681697003324822,254.4499969482422,0.03627660686095169
5625,2015-08-24,231.8500061035156,239.8000030517578,226.0500030517578,234.0399932861328,1393600.0,-0.026535634689582754,1.0058341745511126,0.19818883056949357,37.19432392182664,66.13764173264568,18.04910448976659,12.982964085342076,4.435281227534773,-4.837138572678867,32.18458635722153,13.75,5.294926623561935,-13.828493499755893,-27.41828289289211,-0.23870410661967867,-20.623388196323987,-7.0335988031878,25.89178802490241,18.068550485928277,-51.024837535022435,6.794894696568102,8,10.249992370605526,10.249992370605526,1.542495727539091,-3.3850021362304403,18.149993896484403,0,0.056243230290495605,-1.015115312228961,238.1699981689453,-2.1599975585937274,251.32000732421875,1.0780695609260456,256.47000122070307,0.056243230290495605
5626,2015-08-25,231.69000244140625,241.4499969482422,231.47000122070312,236.8800048828125,1385400.0,-0.000690117135636048,-2.545288480301815,2.3698779986482696,35.92693677996958,63.08962662107918,17.55473638697842,13.084511928378959,4.959860951627604,-4.467387332282925,32.80896005914295,9.979995727539062,5.150065048356055,-13.525497436523438,-28.366927537760773,1.3159326647139267,-20.946212487142105,-6.10478238590477,24.784120043945336,17.570096567722153,-49.008231635680524,7.420715050618676,8,10.409996032714872,10.409996032714872,2.1924972534179688,-2.7350006103515625,20.209991455078153,1,0.06974838573881126,1.0058341745511126,231.8500061035156,-1.015115312228961,238.1699981689453,-2.1599975585937274,251.32000732421875,0.06974838573881126
5627,2015-08-26,239.02999877929688,239.27999877929688,230.9900054931641,237.00999450683597,1127300.0,0.03168024627971122,5.579348596133213,-0.3892106593910545,47.792160824933525,60.61581605504955,9.97685095878549,5.832475583997621,-2.004635260066607,-11.562724526659508,33.386481132771415,8.289993286132784,4.684270010808689,-6.051500701904303,-21.073491913237547,8.970490509428942,-13.56249630757091,1.4594949037623053,16.227158928710963,44.42161254374765,-24.572141324006175,7.510995605666617,8,3.069999694824247,3.069999694824247,-5.117500305175781,-9.360000610351562,13.290008544921875,2,0.03744298621072217,-2.545288480301815,231.69000244140625,1.0058341745511126,231.8500061035156,-1.015115312228961,238.1699981689453,0.03744298621072217
5628,2015-08-27,242.9600067138672,244.7400054931641,238.75999450683597,240.75999450683597,817800.0,0.0164414841427456,1.0763891832322943,1.0891126504158402,48.47993503107733,57.61754271119704,4.837375138381333,2.4045824148272175,-5.517339704984067,-15.221619111633458,32.60066876382324,5.980010986328125,4.349701270164559,-2.3619934082031193,-17.067410924094418,12.343424107688207,-9.714702166148783,4.990715349742544,11.128864807890636,71.38033735510906,4.010629058256072,7.352708757945662,8,-0.8600082397460653,-0.8600082397460653,-8.09750747680664,-12.915008544921875,11.25,3,0.03811324601147792,5.579348596133213,239.02999877929688,-2.545288480301815,231.69000244140625,1.0058341745511126,231.8500061035156,0.03811324601147792
5629,2015-08-28,240.9900054931641,244.0399932861328,240.5,241.57000732421875,620200.0,-0.008108335389631294,-3.5384156420865245,-0.26363573311137906,43.032449362434626,54.0966936903896,5.263324762552799,4.667442406462584,-3.245549739539939,-13.020662908530113,31.772390118013107,3.5399932861328125,4.000395506155911,-4.3659950256347315,-19.025693326064896,10.293703274795433,-11.695844175849828,2.963854124580365,11.977311289793732,79.93579716344948,14.929483421234977,7.3298491502150895,8,1.1099929809570312,1.1099929809570312,-3.790004730224638,-9.545005798339872,12.799987792968722,4,0.020291295398916942,1.0763891832322943,242.9600067138672,5.579348596133213,239.02999877929688,-2.545288480301815,231.69000244140625,0.020291295398916942
5630,2015-08-31,240.07000732421875,242.7899932861328,239.41000366210938,239.77999877929688,596400.0,-0.003817578106870667,-5.563094426831798,-0.5000131540869993,42.267627643129444,50.62774560810676,4.357455940805266,5.769852320263055,-2.031132349635641,-11.879420974285864,31.039327883439995,3.3799896240234375,2.718596230458104,-5.21399383544923,-19.96707284602263,9.5390851751242,-12.59053334073593,2.1625456698374705,11.820616909491065,66.0363769531248,4.0798465184437305,7.376539505286712,8,2.029991149902372,2.029991149902372,-2.6400070190429688,-8.625007629394531,11.709991455078125,0,0.01212141589761484,-3.5384156420865245,240.9900054931641,1.0763891832322943,242.9600067138672,5.579348596133213,239.02999877929688,0.01212141589761484
5631,2015-09-01,231.5399932861328,239.0,230.91000366210938,235.69000244140625,1135200.0,-0.0355313607608051,-1.9907629128836917,-14.309954751131222,36.24736553396651,45.12087329519666,10.38837664693591,14.09058170758209,6.6618884827575755,-3.1994693990843075,30.30597215090361,9.160003662109375,0.9055909804717146,-13.152507781982422,-29.1267650500738,2.821749486108928,-21.13963641602811,-5.165379147936733,19.317006100298926,4.555238905383375,-52.18193433900919,7.987128634045675,9,9.120010375976562,10.56000518798831,5.890007019042969,-0.08499145507815342,22.02000427246091,1,0.0797270763114113,-5.563094426831798,240.07000732421875,-3.5384156420865245,240.9900054931641,1.0763891832322943,242.9600067138672,0.0797270763114113
5632,2015-09-02,239.66000366210938,239.8300018310547,234.02999877929688,234.3999938964844,901500.0,0.03506958025148599,1.071427403665375,-1.267469436529086,37.816143173873144,41.626169695161,-0.41001063955025074,5.918831385510032,-1.2335053361418886,-11.09206166181798,29.076022337569807,8.290008544921875,-0.8397472463431939,-4.806997680664068,-20.938863959999992,11.324868598671856,-12.872930820332016,3.2589354590038795,10.204715870935416,63.268249034878835,9.540767267009514,8.065933139667955,9,-1.7649993896484375,2.439994812011747,-2.2300033569335938,-8.095001220703125,14.039993286132812,2,0.05107231097113685,-1.9907629128836917,231.5399932861328,-5.563094426831798,240.07000732421875,-3.5384156420865245,240.9900054931641,0.05107231097113685
5633,2015-09-03,237.94000244140625,242.25,237.07000732421875,241.13999938964844,540600.0,-0.007176838831764787,-1.0971684679703595,-0.6083633093525213,36.260259289505896,40.557466840079634,-0.8801113457120664,7.78267693363631,0.7463702643370311,-9.133493895274512,28.74213988814664,5.17999267578125,-2.7152956464649094,-6.364999389648432,-22.699648920816344,9.969650141519509,-14.532324155232402,1.8023253759355384,10.972128432387052,53.54154101107861,3.535548463621062,8.167324765583968,9,-2.5449981689453125,4.159996032714872,-0.5100021362304688,-6.375,19.1300048828125,3,0.06043542378442068,1.071427403665375,239.66000366210938,-1.9907629128836917,231.5399932861328,-5.563094426831798,240.07000732421875,0.06043542378442068
5634,2015-09-04,234.6499938964844,236.88999938964844,233.25,234.8699951171875,471700.0,-0.013827050984132172,-1.4106043917177822,0.06875044703525326,34.086935439162986,40.212201453117,2.076434487886246,10.856689281907876,4.21244507468441,-5.603585356627406,28.594831192683234,4.69000244140625,-5.36787940677965,-9.16450729370115,-26.059115694533176,7.730101107130878,-17.611811494117177,-0.7172030932851214,13.34765186442749,31.481426775088316,-13.355925993441424,8.447304200416017,9,3.1750106811523153,7.450004577636719,4.2975044250488,-1.7399902343750284,16.810012817382784,4,0.08335824984513596,-1.0971684679703595,237.94000244140625,1.071427403665375,239.66000366210938,-1.9907629128836917,231.5399932861328,0.08335824984513596
5635,2015-09-08,238.5,240.30999755859372,235.22000122070312,239.00999450683597,805600.0,0.01640744173730524,2.273308899650218,2.318143986683741,38.00211699192478,40.442777032223134,-0.816983820376322,6.622425305230365,0.5662404990479786,-9.180884782265764,27.434826996816692,5.660003662109318,-7.2902085397169,-4.855001068115229,-21.805601880578706,12.095599744348249,-13.330301474346982,3.6202993381165243,8.619740052545723,66.93120625206882,26.043684189737924,8.475300406231742,9,-0.6749954223632812,3.599998474121122,0.4474983215332031,-5.589996337890625,8.789993286132812,1,0.06410898652466579,-1.4106043917177822,234.6499938964844,-1.0971684679703595,237.94000244140625,1.071427403665375,239.66000366210938,0.06410898652466579
5636,2015-09-09,239.22999572753903,244.0800018310547,238.77999877929688,240.5800018310547,842100.0,0.0030607787318197577,-3.7111138237847223,2.6470993028751737,36.7750879697465,39.21865782609124,-0.4078433556591392,5.512707627388949,0.2455139818856651,-9.6094450383209,26.340216335141264,5.5800018310546875,-7.409878056003379,-3.70450515747072,-20.624761923632235,13.215751608690795,-12.164633540551478,4.755623225610037,7.0469548449751755,55.21694105712508,19.182336276733956,8.460128383080763,9,-1.4049911499023153,2.870002746582088,-0.28249740600583095,-6.319992065429659,12.220001220703153,2,0.05245998944902852,2.273308899650218,238.5,-1.4106043917177822,234.6499938964844,-1.0971684679703595,237.94000244140625,0.05245998944902852
5637,2015-09-10,241.2400054931641,242.52999877929688,238.88999938964844,238.88999938964844,655200.0,0.008401997247511783,-2.0978637750795404,-1.7407373917760993,41.8762145348447,38.48491110428761,-2.314824613055549,3.1938982117105468,-1.3089248736307866,-11.352769006145394,26.03259803337149,3.6399993896484375,-6.4623735797068775,-1.3944953918456804,-18.205742364024815,15.416751580333454,-9.800118877935233,7.0111280942438725,4.227867178519858,73.77658487788065,31.81305453528165,8.405623486089565,9,-3.7450027465820597,0.8599929809570312,-2.292507171630888,-8.330001831054716,12.799987792968722,3,0.051069440328705085,-3.7111138237847223,239.22999572753903,2.273308899650218,238.5,-1.4106043917177822,234.6499938964844,0.051069440328705085
5638,2015-09-11,245.8500061035156,246.05999755859372,239.25999450683597,239.5800018310547,842800.0,0.019109602492867417,1.032889709991219,2.668079994805488,57.17757136757706,40.05659132708122,-7.232323569002602,-2.1625604473890974,-5.561582684228,-15.665292285655454,24.002705775096334,6.800003051757756,-5.23246509242054,3.6190048217773096,-12.421446700124676,19.659456343679324,-4.401220939173697,11.639230582728317,-19.800003051757784,98.36072213037035,49.234134326901255,8.020225760951005,9,-7.365005493164034,-3.7500076293944744,-6.9025077819823935,-12.940002441406222,6.369995117187528,4,0.0319300006094827,-2.0978637750795404,241.2400054931641,-3.7111138237847223,239.22999572753903,2.273308899650218,238.5,0.0319300006094827
5639,2015-09-14,244.2700042724609,246.83999633789062,242.69000244140625,246.55999755859372,632300.0,-0.0064266902250530444,1.9122857739442713,-0.36522994030337635,62.735832671733974,42.3308363302595,-5.741952440149902,-1.452491202612265,-3.6436123526185895,-13.787593703038851,21.899144729078422,4.149993896484375,-5.16436067769655,2.544002532958956,-12.491802277956396,17.57980734387428,-4.97389987249872,10.061904938416632,-17.819801330566378,77.8830194030946,23.802188000449434,7.517902405457663,9,-5.395004272460909,-2.170005798339787,-4.630004882812472,-11.360000610351534,8.080001831054688,0,0.05240104322215755,1.032889709991219,245.8500061035156,-2.0978637750795404,241.2400054931641,-3.7111138237847223,239.22999572753903,0.05240104322215755
5640,2015-09-15,249.38999938964844,250.58999633789062,243.5500030517578,245.75,695800.0,0.020960392302104447,1.331126195883659,-1.5895240443239138,66.47429399047948,45.689383936538725,-10.505658714466335,-7.363500218000269,-8.399150707649056,-18.762954871996783,19.961896585149784,7.0399932861328125,-5.302679838604234,7.926497650146473,-6.322754774603794,22.17575007489674,0.8018714377713252,15.05112386252162,-22.124204711914075,89.83914313031345,29.853590135448897,7.1246262123751345,9,-7.470001220703125,-7.290000915527315,-9.442501068115234,-16.479995727539062,3.80999755859375,1,0.00830028200523203,1.9122857739442713,244.2700042724609,1.032889709991219,245.8500061035156,-2.0978637750795404,241.2400054931641,0.00830028200523203
5641,2015-09-16,252.5,252.88999938964844,248.2700042724609,249.72000122070312,720600.0,0.012470430321836812,1.5955046547911076,0.7637360564407611,63.6087969957267,48.55523436118912,-11.5437632207217,-11.201380757411812,-11.151332846317956,-21.72537465098901,17.869552990831476,4.619995117187528,-4.881215044526755,11.133998107910145,-2.7634517626511297,25.03144797847142,4.185273172629508,18.082723043190782,-23.834753222656275,97.21429007393974,33.80344892144946,6.9487249352806435,9,-9.430000305175781,-10.400001525878878,-11.857501983642578,-18.894996643066406,4.480010986328068,2,-0.02063368995590964,1.331126195883659,249.38999938964844,1.9122857739442713,244.2700042724609,1.032889709991219,245.8500061035156,-0.02063368995590964
5642,2015-09-17,250.67999267578125,255.57000732421875,250.07000732421875,253.30999755859372,852200.0,-0.007207949798886171,-1.8571609753004217,-0.9460453372852414,58.14687389999483,50.987080429021226,-8.935884380247643,-10.369011872201241,-8.883472599401586,-19.699490092365977,15.539627293561557,5.5,-4.338586457646045,9.603491210937506,-3.1645132488134777,22.37149567068849,3.2194889810619998,15.987493440813012,-20.07676568945314,70.0183273723375,7.300982389601174,6.384002229875494,9,-6.269989013671875,-8.579994201660128,-9.699993133544922,-17.074989318847656,9.350006103515682,3,0.0030716622584907594,1.5955046547911076,252.5,1.331126195883659,249.38999938964844,1.9122857739442713,244.2700042724609,0.0030716622584907594
5643,2015-09-18,246.30999755859372,251.3999938964844,245.97999572753903,247.97999572753903,2558200.0,-0.017432564404290085,-3.652355287199048,0.6349791134834137,55.343498698038346,53.34892079111847,-3.6361240279400135,-6.739116864240515,-4.125223684594829,-15.16498165522998,13.286710409689622,5.419998168945369,-2.6626998386178116,5.48399658203121,-6.616975663638357,17.584968827700777,-0.5664895408035875,11.534482704866008,-13.210092538476545,28.10554149725604,-31.093978879856863,6.050486122834785,9,-0.9149932861327841,-4.209999084472599,-4.959995269775362,-12.704994201660128,16.160003662109347,4,0.031383199237376536,-1.8571609753004217,250.67999267578125,1.5955046547911076,252.5,1.331126195883659,249.38999938964844,0.031383199237376536
5644,2015-09-21,246.80999755859372,249.0200042724609,244.4199981689453,246.7899932861328,681400.0,0.0020299622628230374,1.0720665610469549,-0.011978619397854058,56.82737429131397,55.44061604660617,-2.4918793918967026,-6.913078480825192,-4.368869940238056,-15.411264994639765,13.941586353594444,4.600006103515597,-1.56314506707281,5.551996612548805,-6.7647070547799615,17.868700279877572,-0.6063552211155638,11.710348446213175,-11.46308230806639,27.121408885892752,-29.923906090933986,6.15835183366438,9,0.3650054931640909,-4.709999084472599,-1.3650016784667685,-8.160003662109318,13.330017089843778,0,0.021919710366777423,-3.652355287199048,246.30999755859372,-1.8571609753004217,250.67999267578125,1.5955046547911076,252.5,0.021919710366777423
5645,2015-09-22,244.88999938964844,246.1199951171875,243.25,244.4199981689453,543000.0,-0.007779256059064044,-1.0427029257803166,23.49504195274124,65.6140310800788,58.644943058865316,0.4803795200227512,-4.180397979338636,-2.3359161981210264,-13.196161825676455,12.81797288840672,3.5599975585937216,-0.16295457833868454,2.9799987792968636,-8.598198729077694,14.558196287671421,-2.8090999748904153,8.769097533484143,-7.5207749317519585,13.311675443767928,-48.292412856589635,5.78909875418728,9,2.3400039672851562,-2.7900009155273153,1.789997100830135,-6.240005493164034,18.150009155273494,1,0.03046268419478171,1.0720665610469549,246.80999755859372,-3.652355287199048,246.30999755859372,-1.8571609753004217,250.67999267578125,0.03046268419478171
5646,2015-09-23,247.8500061035156,248.5399932861328,244.1199951171875,244.7100067138672,620000.0,0.012087086942074166,-1.0462847515338183,6.680832413479584,60.893850213111406,60.75801368978384,-1.2608860652977967,-6.184758883755791,-5.064358307899482,-15.908076840323787,12.083685423081569,4.4199981689453125,1.9010900265182897,5.13200531005856,-5.672843894632507,15.936854514749626,-0.2704192922869595,10.534429912404079,-8.660703358986893,37.33768968199293,-23.062169332204327,5.402424602345533,9,-0.43500518798825283,-5.750007629394474,-0.4425086975097088,-9.200012207031193,28.100006103515653,2,0.021585599003342892,-1.0427029257803166,244.88999938964844,1.0720665610469549,246.80999755859372,-3.652355287199048,246.30999755859372,0.021585599003342892
5647,2015-09-24,247.97999572753903,249.32000732421875,245.77999877929688,246.1100006103516,578700.0,0.0005244689159666915,-1.7984270774278373,0.5955399619987919,63.944429209209346,61.50988678329853,-0.3735473146705317,-5.913021673036923,-4.969716142250519,-15.798675567416723,11.288979199588528,3.540008544921875,3.568073795704862,4.8144950866698935,-6.088133757669226,15.717123931009013,-0.6368193354996663,10.265809508839453,-7.152622525041323,58.03680085673897,-3.09713695001539,5.451314422169557,9,1.150009155273466,-5.879997253417912,-0.5724983215331463,-9.33000183105463,28.280014038085966,3,0.03629331161323823,-1.0462847515338183,247.8500061035156,-1.0427029257803166,244.88999938964844,1.0720665610469549,246.80999755859372,0.03629331161323823
5648,2015-09-25,252.22000122070312,255.4900054931641,249.1699981689453,250.19000244140625,636500.0,0.01709817552308812,-2.105649115966602,1.0855636790913574,73.77537418089854,62.73650250653904,-4.039770105747607,-9.932991242842093,-8.972453690229884,-19.71999199398374,11.768454982349692,7.510009765625057,5.492442999533807,8.591500854492182,-3.036723680668871,20.219725389653235,2.7773885869116555,14.405613122072708,-9.918364606033322,73.28429080945081,8.052534697361338,5.814112267580526,9,-2.80999755859375,-11.409996032714844,-3.997501373290987,-12.755004882812472,21.619995117187443,4,0.03096502069936835,-1.7984270774278373,247.97999572753903,-1.0462847515338183,247.8500061035156,-1.0427029257803166,244.88999938964844,0.03096502069936835
5649,2015-09-28,245.8800048828125,253.1300048828125,245.13999938964844,252.3500061035156,626800.0,-0.02513677070496423,-1.0100611886098594,-3.18719463611899,59.35598938384518,61.94557977246857,2.852603615666709,-3.3812216820440995,-2.454942188922871,-13.060768276042012,12.021328029841879,7.9900054931640625,6.786250573999041,2.007004547119152,-9.593232659459403,13.607241753697707,-3.7931140561701397,7.807123150408444,-2.251531197187802,21.48695835374689,-41.7316564216072,5.800118603289278,9,3.529998779296875,-5.069999694824219,2.9149932861328125,-6.415008544921847,25.6300048828125,0,0.0674719212967212,-2.105649115966602,252.22000122070312,-1.7984270774278373,247.97999572753903,-1.0462847515338183,247.8500061035156,0.0674719212967212
5650,2015-09-29,242.97999572753903,247.19000244140625,241.2100067138672,246.6999969482422,721500.0,-0.011794408238504861,1.54467242386858,0.5749614403162199,54.50612661599718,60.934171952498616,5.305682214815903,-0.26564526182662007,0.5438646643638947,-9.887088590513912,11.897456772703443,5.9799957275390625,6.609242655721573,-1.0385040283203466,-12.510184859523434,10.433176802882741,-6.774344443921905,4.6973363872812115,12.590011596679716,12.394882107678965,-49.69460340860497,5.7358404156015474,9,5.410011291503935,-2.169990539550753,4.555004119873104,-2.815002441406193,29.539993286132898,1,0.07062317566315435,-1.0100611886098594,245.8800048828125,-2.105649115966602,252.22000122070312,-1.7984270774278373,247.97999572753903,0.07062317566315435
5651,2015-09-30,250.0,250.5399932861328,244.4199981689453,245.6100006103516,1031200.0,0.02889128486253134,1.2376639208214661,-1.1801069755613178,59.39510141266502,61.07286389835086,-2.3537640364309595,-6.146918261799527,-6.277935586080389,-16.61712668094316,10.797288811308588,7.559997558593778,6.436303851493449,5.05849990844726,-5.078706903496595,15.195706720391115,-0.010103497524653449,10.127103314419173,5.282807312011727,61.55458009475825,0.9044617599764422,5.068603405971924,9,-1.649993896484375,-6.7599945068359375,-7.900001525878878,-9.835006713867159,23.480010986328068,2,0.05216003417968773,1.54467242386858,242.97999572753903,-1.0100611886098594,245.8800048828125,-2.105649115966602,252.22000122070312,0.05216003417968773
5652,2015-10-01,251.8999938964844,253.4600067138672,246.9600067138672,251.0,844000.0,0.007599975585937724,2.23381513421596,0.2050100277021868,56.88907684855127,61.24459480396341,-4.539922883829888,-7.465674919387197,-7.98386406052694,-18.20342225916093,9.932909589698117,6.5,5.594934267130043,6.346494293212913,-3.9251799177396265,16.618168504165453,1.2106571877366434,11.482331398689183,3.1013574035644353,74.85986061928467,18.19584077921182,5.135837105476276,10,-3.5499877929687784,-8.659988403320341,-9.799995422363281,-11.735000610351562,21.429992675781165,3,0.09547446960411587,1.2376639208214661,250.0,1.54467242386858,242.97999572753903,-1.0100611886098594,245.8800048828125,0.09547446960411587
5653,2015-10-02,252.32000732421875,252.38999938964844,246.1199951171875,249.0,738800.0,0.0016673816510965889,2.6242888769327113,3.6889220440133115,59.41520488709394,61.53213153682785,-4.489926318369669,-7.118085130237489,-8.201575161049846,-18.299639501600666,9.429404206275796,6.2700042724609375,4.749352422604034,6.047507476806629,-3.9907424586120896,16.085757412225348,1.0283825090972698,11.066632444515989,2.4055170841064637,90.69388253348214,35.19730912609904,5.019124967709357,10,-3.970001220703125,-9.080001831054688,-10.220008850097628,-12.155014038085909,17.269989013671818,4,0.09487952499400709,2.23381513421596,251.8999938964844,1.2376639208214661,250.0,1.54467242386858,242.97999572753903,0.09487952499400709
5654,2015-10-05,254.2100067138672,255.0,251.42999267578125,253.8500061035156,807500.0,0.007490485632476451,2.68044423819599,0.10843367956614515,56.09818439032827,60.47481523796667,-5.833276748687524,-7.871118805216867,-9.901180232396882,-19.841665654637495,8.536897084640596,3.57000732421875,4.4056511846680735,6.959506225585926,-2.071811903925095,15.990824355096919,2.4438471608304155,11.475165290341437,-13.0,94.27125691984762,41.33759497647742,4.515659064755501,10,-5.8600006103515625,-10.970001220703125,-12.110008239746065,-13.515007019042912,18.029983520507812,0,0.07721957871673579,2.6242888769327113,252.32000732421875,2.23381513421596,251.8999938964844,1.2376639208214661,250.0,0.07721957871673579
5655,2015-10-06,253.7899932861328,255.97000122070312,252.7700042724609,255.0,803300.0,-0.0016522301114886284,1.0317381890050026,-3.36112406222158,51.75127905661573,59.45897399835604,-4.490229903074237,-6.584474100710622,-9.22692902445715,-19.11569990768126,8.268229814192832,3.199996948242216,4.534762157918948,5.7749931335449105,-2.7095050715882962,14.259491338678117,1.5327440309783071,10.017242236111514,-12.304186706542964,81.12547741501649,32.397062446003495,4.242249102566603,10,-5.199989318847656,-10.349990844726562,-11.68999481201169,-12.674995422363253,17.180007934570256,1,0.0698215727501672,2.68044423819599,254.2100067138672,2.6242888769327113,252.32000732421875,2.23381513421596,251.8999938964844,0.0698215727501672
5656,2015-10-07,251.77999877929688,254.8999938964844,250.33999633789062,254.3500061035156,541400.0,-0.007919912368529847,1.4850238653561278,2.123961210103509,51.48569087407837,58.07466973889704,-2.083212658639809,-3.779852080941936,-7.016595329013057,-16.82062978598782,8.46580235060243,4.559997558593778,4.515823448729407,3.137498474121088,-4.416666004354738,10.691662952596886,-0.6395837651168108,6.914580713358987,-9.714824414062491,57.46193050671541,10.9545274337125,3.7770822392378998,10,-3.1899948120117188,-8.339996337890625,-9.680000305175753,-10.205001831054659,15.119995117187557,2,0.08237346228822218,1.0317381890050026,253.7899932861328,2.68044423819599,254.2100067138672,2.6242888769327113,252.32000732421875,0.08237346228822218
5657,2015-10-08,253.55999755859372,254.25,249.44000244140625,250.5200042724609,413600.0,0.007069659178357224,1.176470385163728,-1.1828733939725118,60.52860167895317,56.602806127569785,-3.3396486978815574,-4.837568389123106,-8.595941753147798,-18.32178814134744,8.616923078468465,4.80999755859375,4.300674476780898,4.301497650146445,-2.700102079363063,11.303097379655952,0.8006977853916908,7.802297514901198,-10.938630119140583,75.53297290598394,25.594997124685165,3.500799864754751,10,-4.969993591308565,-8.949996948242159,-12.179996490478487,-11.985000610351506,6.269989013671847,3,0.07856134098254652,1.4850238653561278,251.77999877929688,1.0317381890050026,253.7899932861328,2.68044423819599,254.2100067138672,0.07856134098254652
5658,2015-10-09,253.6999969482422,254.75999450683597,252.3500061035156,254.1000061035156,447300.0,0.0005521351593171797,1.8023349686393575,-0.1315822495720911,60.11152747677484,56.68675480456198,-3.6292917821685933,-4.594895004950217,-8.414757553280168,-18.173873158649457,9.380276244822856,2.4099884033203693,4.212270684929194,4.048997497558588,-3.0277894970183183,11.125784492135494,0.5106040002701207,7.5873909948470555,-10.544684157539052,65.2372940764108,11.9004005359008,3.538393497288458,10,-5.109992980957031,-9.089996337890625,-13.702495574951172,-12.124999999999972,12.77000427246088,4,0.07737481221975795,1.176470385163728,253.55999755859372,1.4850238653561278,251.77999877929688,1.0317381890050026,253.7899932861328,0.07737481221975795
5659,2015-10-12,257.07000732421875,258.8599853515625,252.80999755859372,254.7100067138672,458400.0,0.013283446655555586,1.0370477881016635,-5.899866488651955,67.14526464651148,58.09110347461912,-5.861470624915825,-7.332746948986312,-11.4874364425242,-21.207902461001055,10.291555849127915,6.049987792968778,4.105114038718824,6.779007720947277,-0.5591249413455444,14.117140383240098,3.1099413898008663,10.448074052093688,-13.40210699631561,80.99807563967163,21.66475033613004,3.669066331146413,10,-5.430015563964844,-11.0150146484375,-18.322505950927734,-15.495010375976534,9.6300048828125,0,0.04870264385950529,1.8023349686393575,253.6999969482422,1.176470385163728,253.55999755859372,1.4850238653561278,251.77999877929688,0.04870264385950529
5660,2015-10-13,251.4600067138672,257.23001098632807,251.1000061035156,256.47000122070307,603000.0,-0.021822851559949563,-1.1396193555087366,-2.122878479293934,54.72884188796294,57.57263019409667,1.204595496595033,-1.6440041041755649,-5.677848118453767,-15.3328059785878,10.561706929220435,6.130004882812472,3.068586821401766,1.065506744384777,-6.277509082748281,8.408522571517835,-2.606001169181752,4.737014657951306,-6.8805812845444905,21.443820989134167,-38.99169400965744,3.6715079135665327,10,1.0299835205078125,-4.420013427734375,-11.497505187988281,-9.885009765624972,17.939987182617244,1,0.0826373298564056,1.0370477881016635,257.07000732421875,1.8023349686393575,253.6999969482422,1.176470385163728,253.55999755859372,0.0826373298564056
5661,2015-10-14,247.2899932861328,252.44000244140625,246.47999572753903,252.22999572753903,637200.0,-0.016583207334752714,1.2238765180457527,0.986029512540551,49.18265626231351,56.71636124007024,5.531460315162207,2.2300094769229304,-1.4125503839859448,-10.910631401044071,10.223672114491492,5.960006713867216,3.024481461366065,-2.8440063476562614,-10.241972778034608,4.553960082722085,-6.542989562845435,0.8549768675329119,-1.8537342614757222,6.542796748568931,-51.957352840395174,3.698983215189176,10,5.1999969482421875,1.529998779296875,-7.327491760253906,-5.714996337890597,21.669998168945256,2,0.09575805158913453,-1.1396193555087366,251.4600067138672,1.0370477881016635,257.07000732421875,1.8023349686393575,253.6999969482422,0.09575805158913453
5662,2015-10-15,251.4499969482422,251.9900054931641,247.25999450683597,249.16000366210938,744600.0,0.016822369586528163,1.807119538887106,-0.4635611648566195,49.08615790817574,55.56868935352378,1.4537937359100397,-1.9703715907884316,-5.452756012620455,-14.766655408393035,9.500512823108215,4.730010986328125,3.576136859857627,1.2774971008300895,-6.14042082097518,8.69541502263533,-2.4314618600725453,4.986456061732724,-5.208314343970784,40.145439306821615,-15.80365337060892,3.708958960902627,10,1.2199935913085938,-2.5750045776367188,-11.487495422363281,-9.874999999999972,19.050003051757812,3,0.0614436155726914,1.2238765180457527,247.2899932861328,-1.1396193555087366,251.4600067138672,1.0370477881016635,257.07000732421875,0.0614436155726914
5663,2015-10-16,254.0399932861328,254.07000732421875,251.67999267578125,252.9900054931641,444400.0,0.010300244061739905,3.3062711351826906,0.45851129753392017,60.630507598572706,56.072280821106496,-0.9684027374389359,-4.165110547101591,-7.793996796194563,-17.02989471810855,9.581628432018785,2.6200103759765625,3.4026758448778196,3.4809936523437557,-3.894957237571191,10.856944542258702,-0.20698179261370342,7.168969097301215,-7.559997558593778,61.06626732484125,0.7266364420382843,3.687975444957469,10,-1.3700027465820312,-4.980003356933594,-14.24249267578125,-12.464996337890597,14.210006713867188,4,0.022791660522567092,1.807119538887106,251.4499969482422,1.2238765180457527,247.2899932861328,-1.1396193555087366,251.4600067138672,0.022791660522567092
5664,2015-10-19,252.22000122070312,254.97000122070312,250.41000366210938,254.1699981689453,776700.0,-0.007164195061916012,1.5690105006167985,-1.8571615415916332,62.386055197494805,57.2539226145375,0.6030370985660625,-2.0227403293443444,-5.847009676365019,-14.89248729498928,9.845380306035953,4.55999755859375,3.2166994615802764,1.3905014038085994,-5.801052084764535,8.582054892381734,-2.2052753404779537,4.986278148095153,-4.99720611572269,53.39532414589977,-12.471606844562594,3.595776744286566,10,0.44998931884765625,-2.1850051879882812,-11.927501678466797,-10.645004272460909,15.239990234374943,0,0.056498294865721554,3.3062711351826906,254.0399932861328,1.807119538887106,251.4499969482422,1.2238765180457527,247.2899932861328,0.056498294865721554
5665,2015-10-20,252.3500061035156,253.1999969482422,250.88999938964844,252.1699981689453,581500.0,0.0005154424002191682,1.457457774314771,-0.0923119057865968,53.86386626471682,57.51816432460844,0.27635033321902824,-1.6497900360282927,-5.950018821179469,-14.650961547415193,10.319173126024612,2.30999755859375,2.872047224464893,1.1475059509276946,-5.500236626489794,7.795248528345212,-2.17636533778105,4.471377239636439,-4.428979583740244,69.14024237914718,2.61514424168611,3.323871288708758,10,0.31998443603518467,-2.315010070800753,-11.86250686645505,-10.250007629394474,15.839996337890653,1,0.05686548744377351,1.5690105006167985,252.22000122070312,3.3062711351826906,254.0399932861328,1.807119538887106,251.4499969482422,0.05686548744377351
5666,2015-10-21,253.1999969482422,253.7400054931641,250.75,253.0,571700.0,0.00336830126478338,3.671832345893718,1.1110451809783903,52.213899307690305,56.594308505579235,-0.3922839090728871,-2.190742838639835,-6.760968371954618,-15.167970121539383,10.474209218237396,2.990005493164091,2.590680517146211,1.729997253417963,-4.778846018895251,8.238840525731177,-1.5244243827386583,4.9844188895745845,-4.622632898559601,77.04276613303823,11.093933689035978,3.2544216361566107,10,-0.5300064086914062,-3.1650009155273438,-11.189998626708984,-11.099998474121065,14.90000915527338,2,0.0639810313724205,1.457457774314771,252.3500061035156,1.5690105006167985,252.22000122070312,3.3062711351826906,254.0399932861328,0.0639810313724205
5667,2015-10-22,256.98001098632807,257.47000122070307,253.4600067138672,254.5399932861328,684600.0,0.014928965575219166,1.345027282907922,12.200274662393856,57.12102558362938,56.26203051745196,-4.063468384448527,-5.546288038459579,-10.444317104127663,-18.596187135829098,10.741795608715213,4.270004272460881,2.6428231833760947,5.060010528564391,-1.6734726013612544,11.793493658490064,1.6932689636015539,8.426752093527227,-7.785689658532675,93.05962600824748,28.99165658757292,3.366741564962834,10,-4.310020446777287,-6.945014953613224,-14.395011901855412,-14.880012512206946,6.889984130859432,3,0.0466183358883403,3.671832345893718,253.1999969482422,1.457457774314771,252.3500061035156,1.5690105006167985,252.22000122070312,0.0466183358883403
5668,2015-10-23,260.02999877929693,260.3900146484375,256.32998657226557,259.32998657226557,1074100.0,0.011868579899512621,4.718172440471154,0.2868881676454016,58.58912131856043,55.311347925457405,-6.84046623821493,-8.412482578631057,-13.57555451417386,-21.294147615169322,10.308776083770212,4.060028076171932,2.952193299202861,7.719498443603584,0.0693000180521608,15.369696869155007,3.894399230827844,11.544597656379295,-10.2557376100755,96.39263053283446,34.65205400432547,3.8250992127757164,10,-6.594993591308651,-9.229988098144588,-16.774997711181697,-17.93000030517581,2.2999877929686363,4,0.04026458973908453,1.345027282907922,256.98001098632807,3.671832345893718,253.1999969482422,1.457457774314771,252.3500061035156,0.04026458973908453
5669,2015-10-26,262.47000122070307,262.92001342773443,260.25,261.3900146484375,772900.0,0.009383542102298303,1.6969682958029881,1.542811055889458,62.08914445819193,56.12915932214951,-9.425072659993276,-10.061748816766453,-16.084635688315018,-23.33082928719506,10.704198234197392,2.8900146484375,2.8333771621942105,9.330001068115166,1.0443243552580839,17.61567778097225,5.187162711686653,13.472839424543707,-11.846479773144353,96.30228668436943,35.48476909904704,4.142838356428535,10,-7.769996643066349,-10.404991149902258,-18.722499847412053,-20.370002746581946,-0.7699890136718182,0,0.02202155961601382,4.718172440471154,260.02999877929693,1.345027282907922,256.98001098632807,3.671832345893718,253.1999969482422,0.02202155961601382
5670,2015-10-27,260.1400146484375,262.04000854492193,258.32998657226557,260.82998657226557,710300.0,-0.008877153813499405,1.3858540462569406,-0.638870835570356,61.540606829634946,57.50226494074079,-6.408238383188859,-6.725057899409933,-13.860931126580937,-20.606497116720675,11.610420233554414,4.1400146484375,2.683222541839484,6.1420135498046875,-1.2157647741938717,13.499791873803247,2.463124387805408,9.820902711803967,-8.286844002861216,77.15697853741435,15.257569448508121,3.6788891619992823,10,-5.050010681152287,-8.07500457763669,-15.502513885498047,-18.040016174316378,-6.77001953125,1,0.028138603807388307,1.6969682958029881,262.47000122070307,4.718172440471154,260.02999877929693,1.345027282907922,256.98001098632807,0.028138603807388307
5671,2015-10-28,263.04000854492193,263.66000366210943,258.5599975585937,260.26998901367193,775300.0,0.011147819378743318,1.5436377473364342,-4.014684417710092,62.69417771301227,59.014267141278175,-7.642872779216049,-9.062685691291165,-16.82957487225667,-23.087286830382453,12.172676833428254,5.100006103515739,2.0148157828356545,8.390007019043026,0.2540300151068777,16.525984022979173,4.322018517074923,12.4579955210111,-10.080153621129824,93.92161467955789,32.352715888717064,4.067988501968079,10,-6.005004882812557,-10.605003356933622,-18.375007629394588,-20.94001007080081,-4.430023193359432,2,0.01957874744976218,1.3858540462569406,260.1400146484375,1.6969682958029881,262.47000122070307,4.718172440471154,260.02999877929693,0.01957874744976218
5672,2015-10-29,275.95001220703125,277.95999145507807,268.33999633789057,273.33999633789057,1462800.0,0.049080000162426085,1.9019705317812614,0.9422373523709001,72.20117240848006,60.29989656460121,-18.67605948641176,-21.16360934109457,-29.724749162599153,-35.51616355815173,12.943911340902636,14.919982910156136,2.643455162579528,20.097509765625006,7.68673496806889,32.50828456318112,13.892122366846934,26.30289716440305,-21.706139434641074,90.7074489398568,28.379725541158592,6.205387398778056,10,-11.7650146484375,-16.365013122558594,-31.19251251220703,-33.85001373291013,-19.050018310546818,3,-0.028447203320383307,1.5436377473364342,263.04000854492193,1.3858540462569406,260.1400146484375,1.6969682958029881,262.47000122070307,-0.028447203320383307
5673,2015-10-30,276.260009765625,277.58999633789057,274.10000610351557,276.0,841000.0,0.0011233830218537744,1.3904182604879591,0.09961999415375404,70.39320661021945,61.189580054903956,-17.324543239601667,-20.64668881504457,-29.849984304294196,-35.38225672504868,13.900592810607353,3.489990234375,3.989133365361795,19.21050720214845,3.9447114468643463,34.47630295743252,11.577609324506398,26.8434050797905,-18.69588037765851,91.33988147429588,30.077811428523617,7.6328978776420415,10,-11.905014038085938,-16.675010681152344,-30.645008087158203,-34.16001129150388,-17.510009765625,4,-0.044849106676529193,1.9019705317812614,275.95001220703125,1.5436377473364342,263.04000854492193,1.3858540462569406,260.1400146484375,-0.044849106676529193
5674,2015-11-02,273.83999633789057,277.66000366210943,272.8699951171875,276.3800048828125,992900.0,-0.008759912192095931,-1.1383914278513343,-9.768896713615241,75.5129837124779,63.595037549099615,-12.868476816746352,-17.582084655850565,-26.8455908687352,-32.533493160091496,14.461983100849077,4.790008544921932,5.116949518139279,15.808994293212834,-1.1215299320560348,32.7395185184817,7.3437321805783995,24.274256405847268,-13.420446260528479,79.01174685496458,12.18777782067238,8.465262112634427,11,-9.485000610351506,-14.254997253417912,-28.72999191284174,-31.739997863769446,-16.1199951171875,0,-0.042031879636102665,1.3904182604879591,276.260009765625,1.9019705317812614,275.95001220703125,1.5436377473364342,263.04000854492193,-0.042031879636102665
5675,2015-11-03,271.510009765625,274.02999877929693,268.489990234375,272.48001098632807,860500.0,-0.008508569250017861,1.7223784351216105,0.38188895964241,78.81964731912504,66.55123177259237,-8.420311672215803,-14.605313853759299,-23.742506880795418,-29.77469147728476,14.603980807364847,5.540008544921932,5.550024240665891,12.593006896972668,-5.233939795139008,30.419953589084372,3.6795335509168012,21.506480243028534,-8.63479789538269,66.75266124376503,-7.378537405383355,8.913473346055852,11,-5.800010681152344,-11.925010681152344,-26.400005340576172,-29.410011291503878,-15.08001708984375,1,-0.036131255591873024,-1.1383914278513343,273.83999633789057,1.3904182604879591,276.260009765625,1.9019705317812614,275.95001220703125,-0.036131255591873024
5676,2015-11-04,272.51998901367193,272.57000732421875,268.3900146484375,270.85000610351557,667100.0,0.0037198600851540142,3.7231034482758623,-1.7216296995440281,77.10318951110976,68.77147220897908,-7.153849334453241,-14.73743336402606,-23.94655488665677,-30.31161935793415,15.194633194966013,4.17999267578125,6.177759525600038,12.565986633300838,-5.9138583174622,31.045831584063876,3.3260641579193475,21.805909108682357,-7.5329080015526415,43.45108937023479,-33.534129585003946,9.239922475381512,11,-5.375000000000114,-11.329994201660213,-27.919982910156307,-30.41999053955081,-23.589996337890682,2,-0.0702700523576042,1.7223784351216105,271.510009765625,-1.1383914278513343,273.83999633789057,1.3904182604879591,276.260009765625,-0.0702700523576042
5677,2015-11-05,273.48001098632807,274.3599853515625,270.35000610351557,272.23001098632807,467600.0,0.003522758004397053,1.66448342289358,0.74851065385032,76.10100800677226,70.71723739655818,-6.176761356496627,-14.892106094746225,-24.309499744387836,-30.828761421896587,16.055509434615665,4.009979248046932,7.377303391324119,12.530007934570278,-6.633424589899846,31.693440459040403,2.9482916723352446,22.11172419680534,-6.676722512194544,54.90833193419689,-23.09537250640887,9.581716262235059,11,-5.33502197265625,-11.440017700195256,-27.685005187988224,-31.380012512206946,-21.750015258789034,3,-0.05437335467822901,3.7231034482758623,272.51998901367193,1.7223784351216105,271.510009765625,-1.1383914278513343,273.83999633789057,-0.05437335467822901
5678,2015-11-06,273.32998657226557,274.54998779296875,271.3800048828125,272.48001098632807,461400.0,-0.0005485754279496158,-1.078685637669926,0.67998046875,79.67385578409662,72.67109421054758,-4.404960895723605,-13.909179175390477,-23.678526361233082,-30.237981462770307,16.89277007315422,3.16998291015625,8.727682196331273,11.398484039306595,-8.20715973946119,31.00412781807438,1.5956621499227026,21.201305928690488,-4.96475968079983,53.289943672449915,-26.677069075412838,9.802821889383898,11,-5.18499755859375,-11.289993286132756,-27.534980773925724,-31.229988098144446,-22.55998229980466,4,-0.06011046530907149,1.66448342289358,273.48001098632807,3.7231034482758623,272.51998901367193,1.7223784351216105,271.510009765625,-0.06011046530907149
5679,2015-11-09,269.58999633789057,271.79000854492193,268.58999633789057,271.32998657226557,538100.0,-0.01368305864013275,1.4059932999861127,-2.0471061324141893,72.00101257935121,73.83336151607162,0.5042386715585394,-9.679398087488039,-19.427621301253566,-26.124645743989333,16.960602257339588,4.739990234375,9.632243742899675,7.032494354248001,-12.718545103302517,26.78353381179852,-2.843025374527258,16.90801408302326,8.3699951171875,19.48030715878035,-59.30100261613718,9.875519728775254,11,-1.3300018310546875,-7.370002746582031,-23.794990539550724,-27.489997863769446,-11.949981689453068,0,-0.040209193535149845,-1.078685637669926,273.32998657226557,1.66448342289358,273.48001098632807,3.7231034482758623,272.51998901367193,-0.040209193535149845
5680,2015-11-10,272.239990234375,273.8699951171875,269.04000854492193,269.58999633789057,620300.0,0.009829718952787392,-1.5760138021957038,-1.5229935456714232,73.23083854464358,75.00410160847508,-0.27812065410950026,-11.270638025469339,-21.49571442622249,-28.38353127865315,17.464882072397593,4.829986572265568,10.406560409039685,8.64348907470702,-10.833880790222054,28.120858939636094,-1.095195857757517,18.382174007171557,5.532601318359298,62.49987614565271,-15.819694055255361,9.738684932464542,11,0.9100036621093182,-10.019996643066463,-26.444984436035156,-30.139991760253878,-17.889984130859403,1,-0.05333525394697336,1.4059932999861127,269.58999633789057,-1.078685637669926,273.32998657226557,1.66448342289358,273.48001098632807,-0.05333525394697336
5681,2015-11-11,270.97000122070307,273.95001220703125,270.58999633789057,272.92001342773443,422200.0,-0.0046649612813259855,-1.4796964032340993,-0.7358553578626401,68.18300089482335,74.55763810695768,2.4976918123942937,-8.57530146178732,-19.37159457144378,-26.744849163946043,18.84136454509933,3.360015869140682,10.876671479258334,6.189499664306595,-11.94698212411788,24.32598145273107,-2.8787412299056427,15.257740558518833,6.618938427734349,39.93302508487035,-35.01333991924936,9.06824089421223,11,2.0550079345703693,-8.750007629394531,-24.954998016357365,-28.870002746581946,-19.589996337890568,2,-0.05365910794338846,-1.5760138021957038,272.239990234375,1.4059932999861127,269.58999633789057,-1.078685637669926,273.32998657226557,-0.05365910794338846
5682,2015-11-12,266.89999389648443,269.98001098632807,263.01998901367193,266.75,659400.0,-0.01502013988959483,1.2060193357740876,-0.07691946539800269,58.698400628126,73.25821522005842,5.7540510767760225,-3.466184862409648,-14.738912172977507,-22.343955716154284,19.758544284982847,7.950012207031136,11.525693025129385,1.346992492675838,-15.681044077271451,18.3750290626231,-7.167025792297807,9.861010777649483,10.50896688574204,33.65139023066862,-36.98837692235467,8.514018284973634,11,3.44000244140625,-4.680000305175895,-20.88499069213873,-24.79999542236331,-13.169998168945398,3,-0.0673285935992668,-1.4796964032340993,270.97000122070307,-1.5760138021957038,272.239990234375,1.4059932999861127,269.58999633789057,-0.0673285935992668
5683,2015-11-13,259.82998657226557,267.76998901367193,259.35000610351557,265.82998657226557,757100.0,-0.0264893498909593,-1.4195488985548244,-40.00162767038159,47.00814263303369,70.09101065567573,11.452744528514756,4.279233600478449,-7.121333472550816,-14.955746497968022,20.19148485943524,8.419982910156364,11.78617402265354,-6.0125144958496435,-22.401271755900723,10.376242764201436,-14.206893125875183,2.181864134175896,17.003415339218748,3.2875360828405453,-61.45793828500848,8.194378630025541,11,7.120010375976619,2.3900070190429688,-13.229984283447209,-17.729988098144446,-6.079986572265568,4,-0.031174195679195438,1.2060193357740876,266.89999389648443,-1.4796964032340993,270.97000122070307,-1.5760138021957038,272.239990234375,-0.031174195679195438
5684,2015-11-16,266.47000122070307,266.54000854492193,258.6400146484375,259.48001098632807,751600.0,0.025555228386199946,1.2159855501720078,-1.1649983723958333,56.53518845839982,67.61495967115069,4.087163703215822,-1.3053973263270109,-13.019266422956946,-21.260945566928427,20.926240001383732,7.899993896484432,10.423976389713175,-0.08499984741217759,-15.167070840628185,14.997071145803801,-7.626035344020181,7.456035649195826,9.31439694230312,51.142964212103806,-11.535486603182434,7.54103549660799,11,0.12500000000005684,-4.250007629394531,-19.86999893188471,-24.370002746581946,-12.320007324218665,0,-0.05891844063617002,-1.4195488985548244,259.82998657226557,1.2060193357740876,266.89999389648443,-1.4796964032340993,270.97000122070307,-0.05891844063617002
5685,2015-11-17,266.70001220703125,270.08999633789057,265.3599853515625,267.01998901367193,587700.0,0.0008631777883982839,-2.1533085804383933,-0.045776431141079,53.99912635506657,65.04784154270145,3.4677754557627622,-0.4271184195407045,-12.613339039428752,-21.161623322660603,21.79982717141376,4.730010986328068,9.137161278792234,-0.5724891662597429,-14.093779383336766,12.948801050817252,-7.333134274798226,6.18815594227874,7.712835274809436,52.64532229836668,-5.829875334474238,6.760645108538499,11,-0.105010986328125,-4.480018615722713,-17.852519989013672,-24.245018005371094,-13.280014038085938,1,-0.033970742946801025,1.2159855501720078,266.47000122070307,-1.4195488985548244,259.82998657226557,1.2060193357740876,266.89999389648443,-0.033970742946801025
5686,2015-11-18,269.39999389648443,269.67001342773443,265.92999267578125,267.89999389648443,454300.0,0.010123665413848126,2.666616802297806,-4.687839771100741,40.78760205785387,61.1241297705994,0.31143042421911105,-1.9512502916323342,-14.656430208993868,-23.417744338927065,22.62291138813468,3.740020751953182,7.811073448770458,1.3174926757812955,-10.48606585968264,13.12105121124523,-4.584286591950672,7.219271943513263,3.751026958684008,93.97376816731752,37.9409008202953,5.901779267731975,11,-2.804992675781307,-7.180000305175895,-19.635002136230526,-26.944999694824276,-13.459991455078182,2,-0.05586484088322485,-2.1533085804383933,266.70001220703125,1.2159855501720078,266.47000122070307,-1.4195488985548244,259.82998657226557,-0.05586484088322485
5687,2015-11-19,268.95999145507807,271.17999267578125,267.8900146484375,269.5599975585937,435300.0,-0.0016332681936712667,-1.4014791218828615,-0.4000040690104167,39.77016036258417,56.690385834875805,0.047875718262389455,-0.5983998927653715,-13.615904991226017,-22.52474848764888,22.932767346896387,3.28997802734375,6.462237770146544,0.2784912109374318,-10.30568441597245,10.862666837847314,-5.013596602517509,5.570579024392373,3.03014890355189,82.29660996325184,29.460424356436235,5.2920878134549305,11,-2.664978027343693,-6.349998474121037,-18.305000305175724,-26.504997253417912,-10.459991455078068,3,-0.06536283139048882,2.666616802297806,269.39999389648443,-2.1533085804383933,266.70001220703125,1.2159855501720078,266.47000122070307,-0.06536283139048882
5688,2015-11-20,270.5,270.92001342773443,268.8599853515625,270.57998657226557,544200.0,0.005725790429239819,4.420839188917227,0.13330959768059292,45.20115721192266,53.71262412738375,-2.1632738725332956,-1.3848038933449516,-14.673731083134214,-23.678045413184066,22.803717154847618,2.060028076171932,5.202361866972808,1.2949996948242415,-8.493232687602529,11.083232077251012,-3.599116496389172,6.189115886037655,0.67999267578125,94.57740137743058,43.191186325471165,4.894116191213391,11,-4.204986572265625,-6.31500244140625,-19.727508544921875,-28.045005798339844,-12.839996337890568,4,-0.061996318937009076,-1.4014791218828615,268.95999145507807,2.666616802297806,269.39999389648443,-2.1533085804383933,266.70001220703125,-0.061996318937009076
5689,2015-11-23,268.25,271.8699951171875,266.92999267578125,270.32998657226557,394000.0,-0.008317929759704246,-1.0932208321210357,26.00419687144089,45.30528976730373,50.60978537434599,-0.13783663284834802,1.3917787804537056,-11.906816294691453,-21.05464307589193,22.166873479460115,4.94000244140625,3.8401114528143694,-1.2440002441406364,-10.52302567152202,8.035025183240748,-5.8835129578313285,3.395512469550056,-9.6099853515625,44.39339958747422,-4.840491767257312,4.639512713690686,11,-1.954986572265625,-4.06500244140625,-17.385009765625,-25.795005798339844,-14.830001831054688,0,-0.05405405405405406,4.420839188917227,270.5,-1.4014791218828615,268.95999145507807,2.666616802297806,269.39999389648443,-0.05405405405405406
5690,2015-11-24,267.45999145507807,269.32000732421875,265.17001342773443,266.22000122070307,554300.0,-0.002945045833818938,-1.4850517159461898,-0.5961529996919042,42.66668317856369,47.77463896142824,-0.10859620505976864,2.907361447924586,-10.76347326509591,-19.91183430903567,21.837684804785095,4.149993896484318,2.274581627535383,-2.4000076293945654,-10.645421389991327,5.845406131202196,-6.522714509692946,1.7226992509038155,-8.555377197265557,34.17886993554711,-15.134382659402121,4.1227068802983835,11,-2.204986572265568,-3.1049957275390057,-16.107498168945256,-25.004997253417912,-21.349990844726477,1,-0.04976444322076923,-1.0932208321210357,268.25,4.420839188917227,270.5,-1.4014791218828615,268.95999145507807,-0.04976444322076923
5691,2015-11-25,268.19000244140625,270.82998657226557,267.5,267.760009765625,374400.0,0.0027294212579482835,-6.010407966591592,0.3467710179169128,42.2818779993252,45.950580891561486,-1.4241891228215309,2.722543753394575,-11.224641937947297,-20.306127110648276,21.319078128538386,3.3699951171875,1.170169196344034,-1.9274963378906023,-9.576204854509399,5.721212178728194,-5.751850596200029,1.8968579204188245,-9.026080566406222,45.074586075747106,-3.385067675821503,3.8243542583094086,11,-2.93499755859375,-3.8350067138671875,-16.837509155273438,-25.735008239746094,-20.229995727539062,2,-0.055072911510517075,-1.4850517159461898,267.45999145507807,-1.0932208321210357,268.25,4.420839188917227,270.5,-0.055072911510517075
5692,2015-11-27,268.10000610351557,269.95001220703125,267.42999267578125,268.72000122070307,292400.0,-0.00033556932425304886,-1.5714196742753648,-1.441873669268985,42.35606970242494,45.43368389927163,-1.280755045398223,2.312865264278628,-10.802632853252362,-19.82611364030069,19.134544575619056,2.52001953125,-0.31835154904973706,-1.6249923706055256,-8.804773314174895,5.554788572963844,-5.214882842390182,1.9648981011791307,-8.681962763671777,43.73135348106178,-3.9472196205693777,3.589890471784681,11,-2.845001220703068,-2.390007019042912,-16.747512817382756,-25.645011901855412,-27.029998779296818,4,-0.045356222996183915,-6.010407966591592,268.19000244140625,-1.4850517159461898,267.45999145507807,-1.0932208321210357,268.25,-0.045356222996183915
5693,2015-11-30,263.8699951171875,269.29000854492193,263.5,267.20001220703125,1439700.0,-0.01577773550924433,-1.8452079240586337,5.371037605827919,41.75793346120819,43.791766677361444,4.003621188008424,5.86790477075067,-6.142037275952703,-15.235664862386386,16.937484082623417,5.790008544921932,-1.5887608743186092,-5.235502624511696,-12.175213326338508,1.7042080773151156,-8.705357975425102,-1.7656472735982902,-4.202912741796808,4.420493823559438,-44.890679054114045,3.4698553509134,11,3.81500244140625,3.274993896484318,-12.517501831054688,-21.415000915527344,-23.699996948242188,0,-0.020350912254357034,-1.5714196742753648,268.10000610351557,-6.010407966591592,268.19000244140625,-1.4850517159461898,267.45999145507807,-0.020350912254357034
5694,2015-12-01,262.32998657226557,267.19000244140625,261.01998901367193,264.95999145507807,1022200.0,-0.005836239714326008,-1.3504813058036516,0.7897872028446269,35.248605633431865,41.7083754860687,5.469820374014603,6.852743088969817,-4.19658041294656,-13.412685701594938,15.047230930081252,6.170013427734318,-2.2117610914859824,-6.200010681152378,-13.391029719962546,0.9910083576577904,-9.795520200557462,-2.6045011617472937,-2.4188459420389563,13.353699129578967,-32.872740353831944,3.595509519405086,12,4.115005493164119,5.81500244140625,-10.212478637695256,-19.109977722167912,-27.669982910156193,1,-0.017801940872930522,-1.8452079240586337,263.8699951171875,-1.5714196742753648,268.10000610351557,-6.010407966591592,268.19000244140625,-0.017801940872930522
5695,2015-12-02,261.70001220703125,263.57998657226557,261.25,262.45001220703125,930200.0,-0.0024014576963383716,-1.8241843604349388,0.28517057321884426,35.93326708079162,41.169004933061785,5.940684042426369,7.072716191360769,-3.0982218713033376,-12.563122654505662,13.974975726048044,2.329986572265568,-1.7218266909629847,-6.339485168457031,-13.997745297019776,1.3187749601057135,-10.168615232738432,-2.5103551041756305,-1.5496944870654374,6.931940495373645,-38.43447334326504,3.8291300642813804,12,4.7449798583984375,6.444976806640568,-8.3175048828125,-17.215003967285128,-23.760009765625,2,-0.031639333786257606,-1.3504813058036516,262.32998657226557,-1.8452079240586337,263.8699951171875,-1.5714196742753648,268.10000610351557,-0.031639333786257606
5696,2015-12-03,253.3699951171875,263.23001098632807,252.6300048828125,261.73001098632807,1300200.0,-0.031830403902518234,-1.154473587088319,11.146687825520758,31.819430672870396,40.28559052309358,13.13947587501292,14.645380038239637,5.517616472755492,-4.019169523950438,13.32003181454599,10.600006103515568,-2.4860338179838664,-13.712002563476574,-23.503146594360203,-3.920858532592945,-18.60757457891839,-8.81643054803476,18.5,4.272459130777986,-40.817062935091826,4.89557201544181,12,8.8800048828125,11.925003051757812,0.2075119018555256,-8.884986877441378,-10.239990234375,3,-0.02865372635571173,-1.8241843604349388,261.70001220703125,-1.3504813058036516,262.32998657226557,-1.8452079240586337,263.8699951171875,-0.02865372635571173
5697,2015-12-04,258.6099853515625,259.010009765625,253.4199981689453,253.47999572753903,1110400.0,0.02068117904786404,-1.1295344166620649,-0.6136339576770257,48.27586206896561,40.627224396098356,7.0146022766090255,8.679234086096585,0.6260390567854301,-9.019128098540023,12.415894990361723,5.6400146484375,-3.026094915705073,-7.72851104736327,-17.730094262405487,2.273072167678947,-12.729302654884407,-2.727719439842133,12.875209960937525,35.89423261863098,-13.884683419940522,5.000791607521113,12,3.6400146484375,6.6850128173828125,-3.874980926513672,-13.754981994628878,-22.92999267578125,4,-0.0411816219053468,-1.154473587088319,253.3699951171875,-1.8241843604349388,261.70001220703125,-1.3504813058036516,262.32998657226557,-0.0411816219053468
5698,2015-12-07,256.89999389648443,259.67999267578125,255.4499969482422,258.91000366210943,775900.0,-0.006612240640103129,1.3831043790726827,-0.3918155616167784,34.285708558749434,39.402826484036765,7.367306920967508,9.586736918564952,2.5350676351710604,-7.09704958262293,11.384279830826943,4.2299957275390625,-3.2254352246898748,-8.617002868652264,-18.895827079657806,1.661821342353278,-13.756414974155007,-3.4775907631495215,14.208097607421848,29.326852538870483,-19.441794503138752,5.139412105502771,12,4.830001831054631,8.245010375976506,4.985004425048771,-4.8949966430664915,-20.90998840332034,0,-0.061619256319033755,-1.1295344166620649,258.6099853515625,-1.154473587088319,253.3699951171875,-1.8241843604349388,261.70001220703125,-0.061619256319033755
5699,2015-12-08,258.75,259.67001342773443,253.3600006103516,253.75999450683597,974500.0,0.007201269550286549,-1.1796269893768447,-2.4825777359407124,37.60522233958538,38.84044194637251,4.501378372705801,7.254951436401939,1.1140879035428952,-8.717586998177183,11.009852169830156,6.310012817382841,-3.3510538568846755,-6.224996948242165,-16.740000991918464,4.290007095434163,-11.482498970080314,-0.9674949264040151,11.988529771484423,55.89045982681623,7.297734575541973,5.257502021838164,12,2.9799957275390625,6.3950042724609375,3.2199974060058594,-6.74500274658206,-26.589996337890625,1,-0.07180677036156402,1.3831043790726827,256.89999389648443,-1.1295344166620649,258.6099853515625,-1.154473587088319,253.3699951171875,-0.07180677036156402
5700,2015-12-09,257.72000122070307,262.26998901367193,255.8999938964844,256.760009765625,993900.0,-0.003980671610809394,-3.7536865598561895,0.19238284534820468,30.789501158462357,37.56351118627664,4.475064916913368,7.52730282847341,2.663480239657247,-7.485889618991763,10.121164430556478,6.369995117187528,-3.9267532667951173,-6.528996276855537,-16.93646883716127,3.878476283450169,-11.732732557008376,-1.3252599967026981,12.65635805300792,48.018805726936655,4.953055355120831,5.203736280152854,12,3.570007324218807,5.869995117187557,4.249996185302791,-5.715003967285128,-22.029998779296818,2,-0.08947694183365251,-1.1796269893768447,258.75,1.3831043790726827,256.89999389648443,-1.1295344166620649,258.6099853515625,-0.08947694183365251
5701,2015-12-10,256.42999267578125,259.989990234375,256.04000854492193,257.44000244140625,757500.0,-0.0050054653841830055,-3.4134415385142143,-1.0521028705853057,29.952021531229093,36.185283611699326,4.382336608540015,8.086771523936932,4.2422907555418305,-5.991812379970611,9.173748078696558,3.949981689453068,-4.447760257940274,-7.092004394531273,-17.553894201941034,3.3698854128784888,-12.322949298236153,-1.861059490826392,13.59143951011174,34.45562358179518,-3.4970047119659853,5.230944903704886,12,4.5300140380859375,7.160003662109375,6.217506408691406,-4.42499542236331,-19.79998779296875,3,-0.07210541185700114,-3.7536865598561895,257.72000122070307,-1.1796269893768447,258.75,1.3831043790726827,256.89999389648443,-0.07210541185700114
5702,2015-12-11,248.92999267578125,255.2899932861328,248.3999938964844,253.3300018310547,1051000.0,-0.029247748758791547,-1.5238061968493313,4.3564025864152764,21.01586322621705,33.88060914114476,9.92033199287772,14.937320987942883,11.888644688930697,1.6557070105551475,10.066663928436489,8.029998779296847,-5.06256833403836,-13.693504333496094,-25.878590901014434,-1.5084177659777254,-19.786047617255292,-7.600961049736895,20.743610964050106,3.8211893718699192,-25.8547332222999,6.092543283759178,12,8.865005493164062,12.544998168945312,15.237499237060547,3.0750045776366903,-12.219985961914062,4,-0.023299674461176534,-3.4134415385142143,256.42999267578125,-3.7536865598561895,257.72000122070307,-1.1796269893768447,258.75,-0.023299674461176534
5703,2015-12-14,251.72999572753903,252.22999572753903,246.8800048828125,249.6499938964844,1027200.0,0.011248154638419328,2.4740179637455806,-0.4727267052528143,28.12500883966598,33.089098386281876,5.8302898474796905,12.120813216061975,9.257008991977528,-0.9793165347314527,11.624868525899537,5.349990844726534,-5.748739929007797,-10.48850173950197,-23.57000146564721,2.592997986643269,-17.02925160257459,-3.9477518764293507,17.092663522558468,31.51394311707905,3.546852318758006,6.540749863072612,12,3.5,8.985000610351591,13.36249542236331,2.7050018310546875,-12.289993286132784,0,-0.06375880238416076,-1.5238061968493313,248.92999267578125,-3.4134415385142143,256.42999267578125,-3.7536865598561895,257.72000122070307,-0.06375880238416076
5704,2015-12-15,250.7700042724609,253.80999755859372,247.4499969482422,253.5,1314500.0,-0.0038135759399812175,2.7970256667198545,-1.3124967905220024,27.99896692427852,32.20750948000265,5.56306884748804,12.48437289961916,10.31675433620481,0.12290566568825056,13.017033416474549,6.360000610351534,-6.5643124299259625,-10.663493347167986,-24.53140393015812,3.2044172358221488,-17.597448638663053,-3.7295380556729185,16.736095715599475,25.276175443536196,-1.8264665841584602,6.93395529149506,12,4.285003662109375,9.645004272460966,14.322486877441435,3.6649932861328125,-6.880004882812472,1,-0.05893846364192101,2.4740179637455806,251.72999572753903,-1.5238061968493313,248.92999267578125,-3.4134415385142143,256.42999267578125,-0.05893846364192101
5705,2015-12-16,257.6400146484375,258.3900146484375,251.8999938964844,252.47000122070312,957700.0,0.027395662395540477,-1.057049722634666,-1.893780776131396,38.03042201087744,32.89761962867009,-2.1718054021108344,5.165654263114959,3.6419250390173943,-6.531387110278558,13.841285860840847,7.620010375976591,-6.955063551332842,-3.340483093261696,-17.075303560886084,10.394337374362664,-10.207893327073862,3.526927140550498,8.62851963330803,82.07491829380709,54.880849372681226,6.867410233812185,12,-3.065017700195284,2.774993896484375,7.599979400634709,-3.2050170898437784,-7.790008544921903,2,-0.09889772371382932,2.7970256667198545,250.7700042724609,2.4740179637455806,251.72999572753903,-1.5238061968493313,248.92999267578125,-0.09889772371382932
5706,2015-12-17,254.3500061035156,259.8800048828125,254.27999877929688,259.8800048828125,752600.0,-0.012769788689118378,1.0253191101889,-1.0696294809664126,35.455897695462184,31.47317914272527,1.4213020267623335,7.663243110878881,7.15770673134179,-3.060325741681851,14.602176601424688,5.600006103515625,-7.105812040875435,-5.877992248535207,-19.316472271490824,7.560487774420409,-12.597232260012987,0.8412477629426007,10.755216414293926,57.46154785156228,31.02260349065232,6.7192400114778055,12,0.22499084472661934,6.065002441406278,13.334987640380831,0.084991455078125,-7.930007934570284,3,-0.0733634881632953,-1.057049722634666,257.6400146484375,2.7970256667198545,250.7700042724609,2.4740179637455806,251.72999572753903,-0.0733634881632953
5707,2015-12-18,251.3800048828125,253.7400054931641,250.16000366210938,253.41000366210938,2673600.0,-0.01167682779411594,1.661708982823916,0.3670884678847928,36.42687721867585,31.711086771605984,3.640740652499346,9.748476083610626,10.26624091878682,0.06316078555352078,15.362405247826766,4.190002441406222,-7.377437155071618,-7.968994140625,-21.301992609334036,5.364004328084036,-14.635493374979546,-1.302494906270482,12.63170457689722,34.61538461538461,5.168547188615417,6.666499234354522,12,3.194992065429716,7.9949951171875,16.242496490478516,3.0549926757812216,4.959991455078068,4,-0.05867610674475121,1.0253191101889,254.3500061035156,-1.057049722634666,257.6400146484375,2.7970256667198545,250.7700042724609,-0.05867610674475121
5708,2015-12-21,253.72999572753903,254.6699981689453,250.9199981689453,252.3000030517578,675600.0,0.009348360247753318,1.2658626984566024,-0.704430313143599,40.81589886569361,32.06782860784023,0.8870837090879036,6.406147242992091,8.080433100131671,-2.061278203265971,16.094767040066493,3.75,-6.718171574766586,-4.78050308227543,-17.24154766032305,7.680541495772161,-11.011025371299212,1.4500192067483795,9.25381145755685,50.522886327617925,18.253836882607736,6.230522289023802,12,0.8450012207031818,5.645004272460966,12.549999237060575,0.7050018310546875,7.169998168945398,0,-0.06707913648470754,1.661708982823916,251.3800048828125,1.0253191101889,254.3500061035156,-1.057049722634666,257.6400146484375,-0.06707913648470754
5709,2015-12-22,253.75,255.6499938964844,252.3699951171875,254.8300018310547,483600.0,7.88407866543217e-05,1.4117762556308855,-0.7552499039651864,41.397956690287316,33.24654588915411,0.09302491044888939,5.527541067621314,8.119587274864898,-1.887813548676064,17.174626223845806,3.2799987792969034,-7.218511096108415,-4.035498809814442,-15.777109184178585,7.706111564549673,-9.906303996996485,1.8353063773676297,8.267579046958872,36.93411406414342,1.3997758968761502,5.870805187182059,12,-0.31500244140625,5.625,10.83499526977539,1.854995727539034,11.5,1,-0.05639407904864535,1.2658626984566024,253.72999572753903,1.661708982823916,251.3800048828125,1.0253191101889,254.3500061035156,-0.05639407904864535
5710,2015-12-23,254.1499938964844,254.50999450683597,252.00999450683597,253.82000732421875,442700.0,0.0015763306265395016,3.761960123234062,-0.30554260444484754,51.018807215478226,35.587299854070686,-0.9684753449253947,4.299717199307423,7.96547426566903,-2.109208968095146,18.589195980069523,2.5,-7.094380659431522,-2.970005035400362,-13.88232548574328,7.942315414942556,-8.426165260571821,2.4861551897710967,6.9593307006257135,41.04927709141173,1.4960579422634765,5.456160225171456,12,-0.7699890136719034,5.225006103515597,10.257503509521456,1.4550018310546307,5.339996337890597,2,-0.0403698396743416,1.4117762556308855,253.75,1.2658626984566024,253.72999572753903,1.661708982823916,251.3800048828125,-0.0403698396743416
5711,2015-12-24,253.4199981689453,254.7700042724609,252.9600067138672,254.0800018310547,218600.0,-0.0028723027545553004,-1.2911556216560396,-2.00009248127237,42.315684740896565,37.95394668903508,-0.7938281998304717,4.075393463437194,9.072370361480353,-1.2327453923898588,19.854066355345115,1.8099975585937216,-7.252717330885702,-2.9615005493163835,-12.649924246933551,6.726923148300784,-7.805712398124967,1.8827112994922004,6.835567245306947,59.380697736469656,18.56470803819397,4.844211848808589,12,-0.0399932861328125,5.9550018310546875,10.987499237060547,2.1849975585937216,0.1999969482421875,3,-0.014087254720323017,3.761960123234062,254.1499938964844,1.4117762556308855,253.75,1.2658626984566024,253.72999572753903,-0.014087254720323017
5712,2015-12-28,255.94000244140625,256.0,251.9900054931641,252.55999755859372,516200.0,0.009943983468822193,1.2914254324776624,-5.121191103712994,48.61192744268462,40.23027097825937,-2.4751833100340264,0.6299820671757743,6.832210126403197,-3.6029149119592603,21.100922253348152,4.009994506835909,-7.070512740403785,0.16650390625,-7.798413900940886,8.131421713440858,-3.815954997345443,4.148962809845443,3.5130293409596334,98.81894612267702,54.2136498094781,3.982458903595431,12,-2.2750015258789062,3.43499755859375,8.46749496459961,0.649993896484375,-5.05999755859375,0,-0.03719623420196072,-1.2911556216560396,253.4199981689453,3.761960123234062,254.1499938964844,1.4117762556308855,253.75,-0.03719623420196072
5713,2015-12-29,258.5,260.45001220703125,256.44000244140625,257.260009765625,448800.0,0.01000233466505418,-1.7847242826262026,0.36686048611361605,49.64579209483363,42.63547377498771,-4.440869668155386,-2.4801058879085076,4.504077680734213,-5.948928442350734,21.77864929578501,4.510009765625,-6.682593817362886,2.9950012207031307,-4.139471214551975,10.129473655958208,-0.5722349969244078,6.562237438330669,-11.6199951171875,76.95022861110853,32.37732535596541,3.5672362176275394,12,-3.1949920654296875,0.875,5.952503204345703,-0.1300048828125,-16.42999267578125,1,-0.008355913586496788,1.2914254324776624,255.94000244140625,-1.2911556216560396,253.4199981689453,3.761960123234062,254.1499938964844,-0.008355913586496788
5714,2015-12-30,257.66000366210943,259.60000610351557,257.17999267578125,258.41000366210943,383300.0,-0.0032495022742381474,-1.8303886925792507,-0.6048434731246308,49.91453340717849,43.955930596798936,-2.816981629558967,-2.1164215797593897,5.62963161766578,-4.950032677824339,22.056852559285097,2.420013427734318,-5.1390825121928,2.3885040283203693,-4.080067131997112,8.857075188637822,-0.8457815518383427,5.62278960847911,-10.50859863281255,67.02120176395846,21.93886004367625,3.23428558015873,12,-2.3549957275391193,1.7149963378905682,7.580001831054631,0.7649917602538494,-24.130004882812557,2,0.012574672779341656,-1.7847242826262026,258.5,1.2914254324776624,255.94000244140625,-1.2911556216560396,253.4199981689453,0.012574672779341656
5715,2015-12-31,253.4199981689453,257.41000366210943,253.4199981689453,255.9499969482422,413500.0,-0.016455815543356067,-2.1541560619037154,3.3733317057291665,46.04468559077175,45.132462585166664,0.8509491731849437,1.5509799444629948,10.107621967537398,-0.625743826913606,22.594717854703642,4.240005493164119,-4.140718332809058,-1.4375007629394645,-7.194433667348392,4.319432141469434,-4.315967215143928,1.4409656892649991,-6.0026209960937535,16.902973297140054,-28.303988295376588,2.8784664522044547,12,1.885009765625,5.43499755859375,11.82000732421875,5.189994812011719,-17.1300048828125,3,0.046681406031611195,-1.8303886925792507,257.66000366210943,-1.7847242826262026,258.5,1.2914254324776624,255.94000244140625,0.046681406031611195
5716,2016-01-04,246.1100006103516,250.9600067138672,243.7100067138672,248.4499969482422,1195000.0,-0.02884538557103311,-1.0308168385599432,0.9249001845530206,46.2757633122454,46.22678326222995,7.676442259929075,8.737147542053407,17.548166366958156,6.727683877693835,22.34984600117519,9.709991455078125,-3.1867040433176044,-8.384498596191378,-15.329341385323772,-1.4396558070589833,-11.856919990757575,-4.912077201625181,14.340011596679659,14.336876397468707,-34.61364231624476,3.4724213945661933,1,5.970008850097628,11.159996032714815,18.69499969482419,13.474998474121065,-9.410003662109403,0,0.054365891637239816,-2.1541560619037154,253.4199981689453,-1.8303886925792507,257.66000366210943,-1.7847242826262026,258.5,0.054365891637239816
5717,2016-01-05,247.9600067138672,249.4900054931641,245.25,246.8600006103516,823300.0,0.007516988740512653,1.038462384917273,-0.4700888141163518,44.89299832074794,46.67979431279154,5.91200204882125,6.375223507177964,15.731036135570946,4.938693288886242,22.09174096840631,4.240005493164091,-3.078547768976449,-6.001993560791021,-13.244961259697902,1.2409741381158312,-9.623477410244448,-2.380509711337595,12.155205383300768,25.388283186260168,-24.70340197262142,3.6214838494534325,1,4.120002746582031,8.870002746582031,16.844993591308594,11.624992370605469,1.5699920654296875,1,0.022826214913970633,-1.0308168385599432,246.1100006103516,-2.1541560619037154,253.4199981689453,-1.8303886925792507,257.66000366210943,0.022826214913970633
5718,2016-01-06,241.07000732421875,244.5399932861328,238.57000732421875,243.6300048828125,973200.0,-0.02778673658288422,1.726036941814204,-2.327257594673385,38.67881148170144,46.37766706739311,12.088570029329503,12.667966231182731,22.476201565909207,11.743602187952035,22.24414597948711,9.389999389648438,-2.720371958659399,-12.10049362182616,-21.2106962555834,-2.9902909880688924,-16.65559493870478,-7.545392304947541,18.71710066528317,11.887780052850735,-39.63506762999773,4.555101316878629,1,8.44000244140625,12.860000610351591,24.412494659423828,18.514991760253906,11.949996948242159,2,0.040693563116709575,1.038462384917273,247.9600067138672,-1.0308168385599432,246.1100006103516,-2.1541560619037154,253.4199981689453,0.040693563116709575
5719,2016-01-07,240.1699981689453,244.3000030517578,236.0,237.1000061035156,1053400.0,-0.003733393321148415,-2.1499037278320667,-1.1992167942207392,26.308636339745732,43.63209252564506,12.135896533510078,12.758787418833947,23.139271808176147,12.54523831964758,22.201957942462307,8.300003051757812,-2.250864930464303,-12.071502685546875,-22.48254390447687,-1.66046146661688,-17.277023295011873,-6.8659820760818775,18.768425793945255,19.476868078846753,-27.0172057243398,5.205520609464994,1,8.055007934570312,11.425003051757812,27.2449951171875,19.415000915527344,15.589996337890653,3,0.00791110117732896,1.726036941814204,241.07000732421875,1.038462384917273,247.9600067138672,-1.0308168385599432,246.1100006103516,0.00791110117732896
5720,2016-01-08,234.66000366210938,241.5,234.0,239.75,880000.0,-0.02294205999435439,-1.3400922668215556,-1.6579835482988987,24.81452508819966,41.68751923090095,16.30515705218852,17.341724692410025,28.418529540598684,17.91950955290997,22.847297963063617,7.5,-2.360051782022822,-16.428497314453125,-29.138695080016987,-3.7182995488892914,-22.783596197235056,-10.073398431671194,22.90211486300774,3.891529486068713,-39.51267386589799,6.355098882781917,1,12.56500244140625,14.129989624023409,32.634986877441406,24.92499542236328,19.959991455078125,4,-0.004815498445315036,-2.1499037278320667,240.1699981689453,1.726036941814204,241.07000732421875,1.038462384917273,247.9600067138672,-0.004815498445315036
5721,2016-01-11,237.94000244140625,239.7100067138672,234.50999450683597,235.7700042724609,824100.0,0.013977664400021794,-1.2174808452491486,-0.4263260766597373,32.944156696169586,39.94665581462151,11.843913331712088,13.286693147103676,24.84766079240171,14.52451644068924,23.52751296027245,5.200012207031222,-2.487946802089226,-12.2239990234375,-25.947707649112942,1.4997096022379708,-19.08585333627525,-5.362144710599779,17.737146601701482,25.435771750662166,-18.291976415162946,6.861854312837732,1,9.285003662109375,10.675003051757784,29.35498809814453,21.644996643066406,15.470001220703125,0,-0.006934559713975608,-1.3400922668215556,234.66000366210938,-2.1499037278320667,240.1699981689453,1.726036941814204,241.07000732421875,-0.006934559713975608
5722,2016-01-12,243.1300048828125,243.8699951171875,236.08999633789062,237.94000244140625,788600.0,0.021812231605252252,1.332839194370476,2.391708212329362,37.4526639840968,38.59186380231742,5.191681414664259,8.05276014391859,19.00490787580725,9.21627812354788,22.870193617924865,7.779998779296875,-3.123408067693447,-6.743997192382807,-20.81814807753915,7.330153692773507,-13.781072634960992,0.29307825019535017,10.812972236846605,86.62249239593542,41.94683918933827,7.037075442578158,1,3.669998168945284,5.004989624023466,20.642494201660156,16.454994201660156,14.709991455078068,1,-0.02644678898299513,-1.2174808452491486,237.94000244140625,-1.3400922668215556,234.66000366210938,-2.1499037278320667,240.1699981689453,-0.02644678898299513
5723,2016-01-13,235.67999267578125,244.75,235.13999938964844,244.6199951171875,840900.0,-0.03064209294374065,1.0891277955059608,-1.7225430127127115,31.809943185832765,36.580242666612335,10.129483391650439,15.008170977642465,25.692147837304105,16.58576336180434,22.03893010223475,9.610000610351562,-3.589731483775438,-13.39150924682616,-28.788250155563446,2.005231661911097,-21.089879701194775,-5.693138792457518,16.667546274305124,15.627838844476743,-28.786679834539996,7.698370454368634,1,10.025009155273466,12.455001831054716,28.092506408691406,23.905006408691406,23.860015869140682,2,0.05876615128110907,1.332839194370476,243.1300048828125,-1.2174808452491486,237.94000244140625,-1.3400922668215556,234.66000366210938,0.05876615128110907
5724,2016-01-14,235.9900054931641,238.33999633789062,233.2899932861328,235.4900054931641,760600.0,0.001315397263310869,-1.0612154654841444,-0.055928396359738654,31.68618741953979,34.984853980919894,7.177066089466678,14.26550379755139,24.68525464102001,16.406176911247684,21.62270227473158,5.0500030517578125,-4.602394380278469,-12.342496490478482,-28.7796268957305,4.094633914773539,-20.561061693104506,-4.123931287852457,14.889730340915378,23.560302139824465,-20.400846374373494,8.218565202626017,1,6.134994506835909,11.789985656738281,27.44749450683591,23.594993591308565,22.78999328613284,3,0.07216406789646923,1.0891277955059608,235.67999267578125,1.332839194370476,243.1300048828125,-1.2174808452491486,237.94000244140625,0.07216406789646923
5725,2016-01-15,232.16000366210938,235.91000366210938,225.1199951171875,229.5,952000.0,-0.01622950863131223,1.1240166645140168,5.32000732421875,29.821584103296246,33.15661184659221,8.576057548775339,16.958186996951184,27.834616896769376,20.446570202793396,22.496204984318442,10.870010375976591,-6.096766438570739,-14.898497772216786,-32.22392677286251,2.426931228428913,-23.56121227253965,-6.235783271893922,16.960757917175442,35.86350888320927,-5.893237090498026,8.662714500322853,1,5.144996643066406,11.534988403320341,31.277496337890625,27.42499542236328,31.609985351562557,4,0.10165399066358782,-1.0612154654841444,235.9900054931641,1.0891277955059608,235.67999267578125,1.332839194370476,243.1300048828125,0.10165399066358782
5726,2016-01-19,235.69000244140625,236.8999938964844,232.30999755859372,235.91000366210938,957800.0,0.015205025515224069,3.172758673306551,-0.0827071119626447,31.141751192935885,31.628695499057542,3.813581386372533,12.604804628461011,23.618404491491788,17.152180392610887,23.647672735249444,4.739990234375028,-7.635612556602609,-10.435498809814447,-28.113774326722762,7.242776707093867,-19.27463656826859,-1.5963610513603044,10.55066716242689,53.84617776368238,18.509846889593803,8.839137758454154,1,-0.7550048828125,7.095001220703125,26.75,23.894996643066406,31.579986572265682,1,0.08031733412403574,1.1240166645140168,232.16000366210938,-1.0612154654841444,235.9900054931641,1.0891277955059608,235.67999267578125,0.08031733412403574
5727,2016-01-20,236.6300048828125,239.8999938964844,228.00999450683597,232.3300018310547,1364600.0,0.003988300019810653,1.1937306537501522,-19.545359966708283,28.999443803330266,30.553210201460743,1.2263696877306813,11.070711845969242,21.95801398354962,16.338446124298343,24.40812471461928,11.889999389648438,-8.813399359734404,-8.757996368408214,-26.741341223337315,9.225348486520886,-17.749668795872765,0.23367605905633582,7.076183782623161,58.63477790422178,27.382445031413972,8.991672427464545,1,-1.69500732421875,6.154998779296875,25.644996643066406,22.954994201660156,26.29998779296875,2,0.07091238825611712,3.172758673306551,235.69000244140625,1.1240166645140168,232.16000366210938,-1.0612154654841444,235.9900054931641,0.07091238825611712
5728,2016-01-21,236.7100067138672,239.47000122070312,233.47999572753903,236.42999267578125,950500.0,0.000338088278763804,1.065518048770231,0.06511949752488423,29.584896458304485,30.91723910352283,0.517256909048939,10.171747834840971,21.148537348072182,16.323708551342662,25.407228294401296,5.990005493164091,-9.566192175981172,-7.8269950866699105,-25.75896009984251,10.10496992650269,-16.79297759325621,1.1389874199163899,4.765838725778707,78.41686437020824,49.55383139722073,8.965982506586293,1,-1.7750091552734375,6.0749969482421875,22.92498779296875,24.47998809814453,23.610000610351562,3,0.08926529941577455,1.1937306537501522,236.6300048828125,3.172758673306551,235.69000244140625,1.1240166645140168,232.16000366210938,0.08926529941577455
5729,2016-01-22,239.44000244140625,240.5399932861328,236.8999938964844,239.5500030517578,589400.0,0.01153308119685481,2.483284538837228,-0.39283962726826877,35.96386917282405,32.15605511292554,-2.6006661978510692,6.655969680013698,17.826318924841075,13.706969751990414,26.580392238417023,3.829986572265625,-10.423421468200331,-4.3814994812011605,-21.90291055750032,13.139911595097999,-13.14220501935074,4.379206056948419,-14.32000732421875,92.86646578893986,59.90914489430358,8.760705538149583,1,-4.5050048828125,3.345001220703125,18.532493591308594,22.599990844726562,32.77999877929682,4,0.0839458983401673,1.065518048770231,236.7100067138672,1.1937306537501522,236.6300048828125,3.172758673306551,235.69000244140625,0.0839458983401673
5730,2016-01-25,243.88999938964844,247.0,240.38999938964844,243.67999267578125,1393000.0,0.018585018805832743,1.0559852110954753,-1.9091413510889166,47.63527943978762,33.78840208443866,-6.262242219029133,1.473453146010229,12.738167991019054,9.41194580139154,27.266938225939686,7.55999755859375,-10.342327952789418,0.5814971923828125,-16.254009397038658,17.417003781804283,-7.836256102327923,8.999250487093548,-18.46160430908202,83.62296097559798,46.31463128621793,8.417753294710737,1,-7.8300018310546875,-1.1049957275390625,13.845008850097656,18.149993896484375,25.659988403320312,0,0.06105211130801491,2.483284538837228,239.44000244140625,1.065518048770231,236.7100067138672,1.1937306537501522,236.6300048828125,0.06105211130801491
5731,2016-01-26,249.8500061035156,250.1100006103516,244.63999938964844,244.75,941200.0,0.02443727388897643,-1.0563886052568283,24.28496694034717,51.85112453166306,35.38823103416824,-11.572075810118633,-5.02537526691188,6.237047543158582,3.7793425526856765,27.84241145934474,6.220001220703153,-9.550986355350233,6.720003509521462,-9.735515612514149,23.175522631557072,-1.507756051496358,14.947763070539281,-23.55874682617184,98.8235545926178,57.528574599969645,8.227759561017812,1,-12.235008239746065,-7.065002441406222,7.644996643066435,12.36998748779294,18.079986572265653,1,0.05571335829541324,1.0559852110954753,243.88999938964844,2.483284538837228,239.44000244140625,1.065518048770231,236.7100067138672,0.05571335829541324
5732,2016-01-27,246.4199981689453,251.8600006103516,244.6499938964844,250.25,885200.0,-0.013728268364136764,1.0453910901696482,-0.7509798524387148,55.620914173475505,38.033894477239656,-8.522540281807181,-2.4718857946670028,9.206136733853242,7.390479074949667,28.62471365410632,7.2100067138671875,-8.221912151638293,3.76599578857423,-11.647060680806987,19.179052257955448,-3.9405324461163787,11.472524023264839,-18.6996144116211,70.4026061141403,24.33906873302591,7.7065282346906105,1,-7.930000305175781,-3.6349945068359375,11.075004577636719,15.799995422363224,18.88999938964838,2,0.08461160214128349,-1.0563886052568283,249.8500061035156,1.0559852110954753,243.88999938964844,2.483284538837228,239.44000244140625,0.08461160214128349
5733,2016-01-28,256.33999633789057,257.75,246.38999938964844,248.07000732421875,1655300.0,0.04025646555741025,1.0486933023662721,-2.159265028704821,64.28191951741171,41.65564248811431,-16.99045039475058,-13.240869401242776,-0.8410897412791769,-2.261403832397974,30.061111990105115,11.360000610351562,-7.19273507491576,13.793994140624932,-1.175437733153501,28.763426014403365,6.309278203735715,21.27871007751415,-26.688443232324175,93.2373944875168,42.00104237048579,7.484715936889214,1,-14.904998779296818,-13.554992675781193,0.6350021362305256,5.879997253417969,5.670013427734432,3,0.025708030085184852,1.0453910901696482,246.4199981689453,-1.0563886052568283,249.8500061035156,1.0559852110954753,243.88999938964844,0.025708030085184852
5734,2016-01-29,260.89999389648443,261.26998901367193,255.3999938964844,257.58999633789057,1433100.0,0.017788864881558286,1.8987717579684353,0.40024207446005394,73.5716619843103,46.51676225267143,-19.719041241036024,-18.493880250990173,-5.692011476421754,-6.471515951221619,31.574424198418903,5.869995117187528,-6.547152636291685,18.191992187500063,2.482058523917374,33.90192585108272,10.337025355708732,26.046959019291393,-28.438596101474673,98.22799185320571,39.309053140193186,7.854966831791332,1,-16.26000213623047,-17.705001831054716,-3.924995422363338,1.319999694824105,3.9100036621092613,4,-0.0022230225597315023,1.0486933023662721,256.33999633789057,1.0453910901696482,246.4199981689453,-1.0563886052568283,249.8500061035156,-0.0022230225597315023
5735,2016-02-01,265.25,266.19000244140625,258.42999267578125,260.32000732421875,1143800.0,0.016673078594403812,1.2790051534842035,1.4894248676955473,74.0701371218927,51.286582911444405,-21.100563762429232,-23.096331161060363,-10.295807607836196,-10.504263055634055,32.70043581491543,7.760009765625,-4.665439798908437,21.950498199462885,3.835619486269536,40.06537691265626,12.893058842866196,31.007937556059574,-29.331571258750785,95.63804033276192,31.141837791770186,9.057439356596687,2,-18.150001525878906,-19.595001220703125,-8.845001220703125,-3.030006408691463,-0.48001098632806816,0,0.026277101680313164,1.8987717579684353,260.89999389648443,1.0486933023662721,256.33999633789057,1.0453910901696482,246.4199981689453,0.026277101680313164
5736,2016-02-02,259.489990234375,266.23001098632807,254.7700042724609,263.60000610351557,1160800.0,-0.021715399681903835,1.4460993300481937,-0.8336758570314222,64.2757167630304,55.20616879585554,-12.973827979154493,-17.16245836429033,-4.948794084104662,-4.468923541024651,32.2826768000219,11.460006713867159,-2.7742308486117793,15.52148895263673,-3.9666383496840467,35.00961625495751,5.777425301476342,25.26555260379712,-19.33354117510379,68.76730577231487,6.777878570596776,9.744063651160392,2,-9.634986877441463,-13.814987182617216,-3.11248779296875,2.730003356933537,8.6500244140625,1,0.03876834535893825,1.2790051534842035,265.25,1.8987717579684353,260.89999389648443,1.0486933023662721,256.33999633789057,0.03876834535893825
5737,2016-02-03,253.6199951171875,261.510009765625,250.5,261.26998901367193,946100.0,-0.02262127765269728,1.7084776937369794,1.8613051968784968,66.09834190841008,59.26321829031171,-4.9621824611116665,-11.432858249048934,0.4456646112141698,1.6129686670333854,31.79778540912306,11.010009765625,-0.36191564145912025,9.368494415283209,-10.523880196343612,29.260869026910058,-0.5776928905302157,19.314681721096633,-9.291776149587179,36.44148942306594,-30.11475443127376,9.946187305813423,2,-2.05499267578125,-7.944992065429716,2.75750732421875,8.599998474121037,18.589996337890568,2,0.05642298649198252,1.4460993300481937,259.489990234375,1.2790051534842035,265.25,1.8987717579684353,260.89999389648443,0.05642298649198252
5738,2016-02-04,250.8800048828125,253.6000061035156,247.0500030517578,253.2400054931641,1002300.0,-0.01080352609071289,3.253246206360197,0.3084970579435538,62.803092902263195,62.24535426024939,-0.0008920067046744862,-8.34826479184153,2.618828292964821,4.477465738495852,30.684379684458857,6.5699920654296875,1.8473125134165969,6.138004302978516,-13.907257961697155,26.183266567654186,-3.88462682935932,16.16063543531635,15.350006103515568,19.968718699805386,-49.87707302638764,10.022631132337839,2,2.430000305175753,-5.205001831054716,5.639995574951172,11.339988708496037,20.739990234375,3,0.05751750795174582,1.7084776937369794,253.6199951171875,1.4460993300481937,259.489990234375,1.2790051534842035,265.25,0.05751750795174582
5739,2016-02-05,242.07000732421875,251.44000244140625,241.0500030517578,250.8800048828125,1381100.0,-0.035116379891290905,1.0926499603547786,3.7330488475090875,57.84888555014784,63.38019938362275,10.305095510513013,0.6444145742976843,10.820474944438615,13.387232570381087,29.50157284807844,10.389999389648438,4.038455047539486,-2.766993713378895,-22.738897144563225,17.204909717805435,-12.75294542897106,7.21895800221327,23.776403503417896,4.050849686431387,-67.19798323819275,9.985951715592163,2,11.56999969482419,3.604995727539034,15.269996643066406,20.349990844726562,29.05999755859375,4,0.08237287494563272,3.253246206360197,250.8800048828125,1.7084776937369794,253.6199951171875,1.4460993300481937,259.489990234375,0.08237287494563272
5740,2016-02-08,233.52999877929688,239.3699951171875,226.50999450683597,238.91000366210938,1919700.0,-0.03527908574598315,3.0825477867446796,0.6106704169928573,48.41502553730453,62.9984106064718,19.244788630879043,9.58695344034669,18.665822292101666,21.89661180939612,28.52438393395123,15.560012817382784,6.104799757703574,-11.250502014160162,-31.349617368315933,8.848613339995609,-21.30005969123806,-1.2009443370822623,31.324555737304593,17.67371943585526,-53.47236544197459,10.049557677077887,2,12.840003967285156,12.145004272460909,23.81000518798828,28.889999389648438,36.480010986328125,0,0.13394424246479253,1.0926499603547786,242.07000732421875,3.253246206360197,250.8800048828125,1.7084776937369794,253.6199951171875,0.13394424246479253
5741,2016-02-09,236.2899932861328,240.0,230.1699981689453,231.8999938964844,1574500.0,0.011818586568162148,-1.5044619861329518,-0.8159842760873952,49.75699573752879,62.34686411358883,16.046485283629863,7.058920823771331,15.205381519672244,19.072068433031376,27.46116886497363,9.830001831054688,7.722505929318004,-8.408007049560553,-28.638462226219247,11.822448127098113,-18.523234637889885,1.7072205387687802,26.26388762988273,27.942841473021762,-42.93578275737366,10.115227588329338,2,10.080009460449219,9.385009765624972,20.790008544921875,26.1300048828125,31.460006713867188,1,0.12052984272191147,3.0825477867446796,233.52999877929688,1.0926499603547786,242.07000732421875,3.253246206360197,250.8800048828125,0.12052984272191147
5742,2016-02-10,236.6999969482422,242.92999267578125,235.8600006103516,240.00999450683597,1788200.0,0.0017351715001019397,-1.8336697000831952,-0.7539858812734079,49.99287966680314,60.75919301907676,15.771213740103235,6.47444601805023,14.088155480544202,18.62830506743603,27.14827217646768,7.069992065429659,8.36344860958775,-7.676502990722668,-28.213919178609558,12.860913197164194,-17.945211084666113,2.5922051032207776,23.691250783222586,37.61534912984382,-30.975056454580283,10.268708093943433,2,9.670005798339844,8.975006103515597,17.975006103515625,24.13500213623047,31.830001831054744,2,0.13282643897570523,-1.5044619861329518,236.2899932861328,3.0825477867446796,233.52999877929688,1.0926499603547786,242.07000732421875,0.13282643897570523
5743,2016-02-11,249.52999877929688,253.4900054931641,238.47999572753903,242.0,2630300.0,0.05420364172569103,-1.0603983830090273,-2.2749257804576524,56.27565275489519,58.83741421580843,2.0938129795255236,-5.549260163195129,0.8218023817398432,5.908582994417145,26.22030747774151,16.790008544921903,8.641109770699728,4.46099853515625,-15.773516691732198,24.695513762044698,-5.656259078287974,14.578256148600474,8.82837375869019,85.32244217441604,18.984761907697475,10.117257613444227,2,-3.1599960327148438,-3.854995727539091,4.925010681152344,11.305000305175781,20.079986572265625,3,0.09089084593728991,-1.8336697000831952,236.6999969482422,-1.5044619861329518,236.2899932861328,3.0825477867446796,233.52999877929688,0.09089084593728991
5744,2016-02-12,253.0200042724609,255.9600067138672,248.3000030517578,254.47000122070312,1391600.0,0.013986316315621972,2.4582347369327477,-0.19256270694609748,55.74720018687832,56.80153233414017,-2.9407717009470957,-8.114014037949204,-3.023350154347753,2.5422874784981104,24.928039633863637,7.660003662109375,9.082130818285151,7.099504089355435,-12.95887600564194,27.15788418435281,-2.9296859581432386,17.128694136854108,3.4274655836570957,90.01697377665484,24.797277187003104,10.029190047498686,2,-6.650001525878878,-7.345001220703125,-1.2999954223632528,5.244995117187528,19.71998596191409,4,0.07351193791261457,-1.0603983830090273,249.52999877929688,-1.8336697000831952,236.6999969482422,-1.5044619861329518,236.2899932861328,0.07351193791261457
5745,2016-02-16,255.75999450683597,259.5,253.02999877929688,255.13999938964844,1830100.0,0.010829144684641356,-1.6735562463350504,-0.42758373935829885,53.877435955037775,55.64616779991876,-8.010919343049551,-9.481415716943701,-6.073661804532179,-0.026147044654351248,22.61395815177995,6.479995727539091,8.175088331580156,8.659494781494175,-10.756856508981144,28.075846071969494,-1.048680863743499,18.36767042673185,-29.25,87.24853303894409,25.193919512635986,9.708175645237661,2,-11.749992370605497,-10.084991455078182,-5.849990844726591,1.2200012207030966,20.680007934570284,1,0.06009544379922849,2.4582347369327477,253.0200042724609,-1.0603983830090273,249.52999877929688,-1.8336697000831952,236.6999969482422,0.06009544379922849
5746,2016-02-17,254.6199951171875,260.02999877929693,251.7400054931641,257.91000366210943,1148800.0,-0.004457301431549765,1.201857803463497,-5.306507186453874,55.54653486969857,54.47374479561748,-8.531561331151067,-7.220724135623811,-4.995086444859453,1.23325781542394,20.448972391012198,8.289993286132841,6.175748721806713,6.572995758056635,-12.340385438518013,25.486376954631254,-2.883694840230703,16.029686356343944,-27.45020050048825,77.61686358313243,15.93173365699834,9.456690598287311,2,-11.349998474121037,-8.944992065429716,-6.612495422363281,1.360000610351534,20.1400146484375,2,0.060443071807280147,-1.6735562463350504,255.75999450683597,2.4582347369327477,253.0200042724609,-1.0603983830090273,249.52999877929688,0.060443071807280147
5747,2016-02-18,253.41000366210938,255.72000122070312,251.50999450683597,254.2700042724609,736500.0,-0.004752146250420086,1.2393685449343437,0.26139768289627374,47.75341737485152,52.801558625905066,-8.21878247419977,-4.9425691183477625,-4.030772048353583,2.5547553639089813,17.79463111672156,4.210006713867159,3.581813597438355,4.524004364013678,-13.734297734327129,22.782306462354484,-4.60514668515674,13.653155413184095,-24.925800878906216,69.2807694676983,11.108150513382661,9.129151049170408,2,-10.140007019042912,-7.735000610351591,-5.489997863769531,2.569992065429659,19.949981689453125,3,0.05658812253130785,1.201857803463497,254.6199951171875,-1.6735562463350504,255.75999450683597,2.4582347369327477,253.0200042724609,0.05658812253130785
5748,2016-02-19,257.83999633789057,259.54998779296875,249.0399932861328,252.82000732421875,882300.0,0.017481522480415013,1.4905283102100273,-5.837192384805222,47.64904871699996,51.66824342222198,-12.915922494740613,-8.124961313313236,-8.6049036399059,-1.8045397935786696,14.980123693591645,10.509994506835938,2.0408223195846062,7.897497558593699,-9.831942858821662,25.62693797600906,-0.9672226501139676,16.762217767301365,-28.09396171484366,81.32989566002328,27.058107167417973,8.864720208707677,2,-14.569999694824105,-12.164993286132784,-10.372497558593693,-1.860000610351534,17.470001220703125,4,0.04145983010098053,1.2393685449343437,253.41000366210938,1.201857803463497,254.6199951171875,-1.6735562463350504,255.75999450683597,0.04145983010098053
5749,2016-02-22,259.54000854492193,261.739990234375,257.67999267578125,259.260009765625,609900.0,0.00659328355250044,-1.3604410812345307,0.05577677133044753,45.42688441056541,51.33622774147319,-13.273006110890208,-8.687325978127944,-10.491912655331248,-3.322019594670735,12.360423237092062,4.05999755859375,0.7892641410467149,8.592509460449264,-8.907513248110718,26.092532169009246,-0.15750189383072666,17.342520814729255,-28.582615355625023,82.67730536929326,32.24851557598642,8.75001135427999,2,-13.585014343261776,-13.865005493164148,-12.620010375976591,-3.5600128173828978,17.100006103515568,0,0.03879932370772665,1.4905283102100273,257.83999633789057,1.2393685449343437,253.41000366210938,1.201857803463497,254.6199951171875,0.03879932370772665
5750,2016-02-23,258.77999877929693,260.75,255.8300018310547,258.760009765625,881400.0,-0.0029282952169336074,1.4848529219102813,0.07138964577675527,49.38186353332282,51.2945463854503,-9.559949907748091,-7.119625440636582,-9.898381527702668,-2.335738860302115,10.933550665730463,4.9199981689453125,-0.13909675395484555,7.087999725341859,-10.414754468371427,24.590753919055146,-1.6633773715147981,15.839376822198489,-25.97564976729535,76.69297506809431,27.403113440355753,8.751377096856636,2,-9.98000335693365,-13.104995727539148,-13.82750320434576,-3.3050003051758097,14.8800048828125,1,0.05394540351236343,-1.3604410812345307,259.54000854492193,1.4905283102100273,257.83999633789057,1.2393685449343437,253.41000366210938,0.05394540351236343
5751,2016-02-24,263.76998901367193,264.10000610351557,255.0,256.32998657226557,807800.0,0.019282750822758654,1.2469049287549814,372.204580151619,58.97435551502138,52.29248814636344,-11.445599200420503,-11.608467447881225,-14.958711512768957,-7.180233880838557,10.164211509005707,9.100006103515568,0.043613073314219264,11.381990814209047,-6.901979893334442,29.665961521752536,2.2400054604373167,20.523976167980777,-29.229501528327944,97.80865332689014,44.95643447406212,9.14198535377174,2,-12.479988098144645,-17.3999862670899,-23.269992828369197,-12.379989624023466,14.050018310546818,2,0.04803432519033701,1.4848529219102813,258.77999877929693,-1.3604410812345307,259.54000854492193,1.4905283102100273,257.83999633789057,0.04803432519033701
5752,2016-02-25,267.26998901367193,267.77999877929693,262.89999389648443,264.76998901367193,774000.0,0.013269136542362947,1.7727146622277707,0.33602139511226176,64.29941094841462,53.18401683453227,-11.346417495804303,-14.194086525076898,-18.24804680270981,-10.543246726714187,9.819390770705965,4.8800048828125,1.8517542063408143,13.839491271972719,-5.366113985931975,33.04509652987741,4.236688643020386,23.44229390092505,-30.36474003887423,97.27849724584638,38.60335941804165,9.602802628952343,2,-9.229988098144588,-20.12499237060547,-28.40998840332037,-17.434997558593807,4.8800048828125,3,0.028024174280075753,1.2469049287549814,263.76998901367193,1.4848529219102813,258.77999877929693,-1.3604410812345307,259.54000854492193,0.028024174280075753
5753,2016-02-26,262.92999267578125,269.0,261.54000854492193,268.8699951171875,798700.0,-0.016238247900211,1.4064441184867065,-2.3760009765625,69.73882172338845,54.738641449700054,-5.482256560706958,-9.839549144762145,-13.833739718882867,-6.0968157979024795,10.379591349342409,7.459991455078068,3.4496856124623037,9.169995117187511,-10.467060979126188,28.80705121350121,-0.6485329309693384,18.98852316534436,-22.937268720533638,56.64280482700893,-8.572555842185992,9.818528048156852,2,-3.9099960327148438,-15.174995422363281,-24.069992065429688,-13.095001220703125,7.58001708984375,4,0.03966832604237158,1.7727146622277707,267.26998901367193,1.2469049287549814,263.76998901367193,1.4848529219102813,258.77999877929693,0.03966832604237158
5754,2016-02-29,260.32000732421875,264.77999877929693,259.82000732421875,262.0599975585937,837300.0,-0.009926540996716415,-2.620444622649957,0.29292752848818926,78.55470462792724,57.48056019113223,-1.9309260867983653,-7.668405969454199,-11.147291623812862,-3.4246701492635907,10.88764338919556,4.959991455078182,5.138778552529857,6.589009094238293,-13.005317307018572,26.183335495495186,-3.208154106390168,16.386172294866725,-16.846410243600843,38.000052315848215,-31.85635026176312,9.797163200628443,2,-1.3000106811523438,-12.565010070800781,-21.460006713867188,-10.485015869140625,11.339996337890682,0,0.05758293566619899,1.4064441184867065,262.92999267578125,1.7727146622277707,267.26998901367193,1.2469049287549814,263.76998901367193,0.05758293566619899
5755,2016-03-01,272.22000122070307,272.22000122070307,261.6400146484375,263.17999267578125,1288000.0,0.04571294392160685,1.3407027813505534,-5.195436368738736,82.0517623025237,60.425585461446126,-12.57267871599214,-20.04728609711725,-23.05244216433843,-15.185968384215357,11.048252098198578,11.899993896484318,5.688876920380352,18.140502929687443,-2.5345800283469657,38.81558588772188,7.802961450670239,28.478044408704648,-25.683235789759323,100.0,23.815624123746545,10.337541479017217,3,-11.5900039672851,-22.855003356933537,-33.360000610351506,-22.385009765624943,-2.8900146484375,1,0.016236916493696185,-2.620444622649957,260.32000732421875,1.4064441184867065,262.92999267578125,1.7727146622277707,267.26998901367193,0.016236916493696185
5756,2016-03-02,269.54998779296875,272.25,267.20999145507807,271.5599975585937,992000.0,-0.009808292615389402,1.9734435202189669,-0.22234600284244826,78.16841092132913,63.80502918883252,-8.45082323236079,-17.481231723805763,-20.312654452895515,-12.359283345805466,11.779222035368548,5.040008544921932,6.0698137469294124,14.967489624023443,-6.726229853206689,36.66120910125355,4.120629885408391,25.814349362638495,-19.417569351458695,78.27824780386246,-2.669811259525602,10.846859738615054,3,-8.904991149902344,-20.16999053955078,-30.127487182617188,-20.014984130859375,0.27001953125,2,0.015247694510368337,1.3407027813505534,272.22000122070307,-2.620444622649957,260.32000732421875,1.4064441184867065,262.92999267578125,0.015247694510368337
5757,2016-03-03,267.92999267578125,270.760009765625,265.01998901367193,266.510009765625,1143500.0,-0.006009998851981946,-1.60908586489115,-0.7064557269525282,69.53291235036009,66.23656959253921,-5.089815394251616,-15.530453583655543,-18.544524277201475,-10.618867754618236,12.562286251085636,5.740020751953068,6.479622741200814,12.631994628906256,-9.857410378662223,35.121399636474706,1.3872921251220305,23.87669713269048,-14.2587611849128,65.24529469244254,-14.523626821799525,11.244702503784229,3,-4.30499267578125,-18.54999542236328,-27.729991912841797,-18.394989013671875,-1.0,3,0.036912682113962925,1.9734435202189669,269.54998779296875,1.3407027813505534,272.22000122070307,-2.620444622649957,260.32000732421875,0.036912682113962925
5758,2016-03-04,265.3099975585937,268.989990234375,263.010009765625,268.41000366210943,1165800.0,-0.009778655577235007,1.807516243883918,-2.1831291639803077,63.29223722137334,68.22160879374007,-1.4513974183498135,-12.410250335646822,-15.879543269105739,-7.894700165862844,12.834003600671872,5.97998046875,6.838211571243221,9.29049987792962,-13.5256236443214,32.10662340018064,-2.11756188319589,20.69856163905513,-8.666163106264207,44.16728454773515,-32.88820959440649,11.408061761125506,3,-1.6849975585936932,-15.930000305175724,-24.67249679565424,-15.774993896484318,3.440002441406307,4,0.025781148094052186,-1.60908586489115,267.92999267578125,1.9734435202189669,269.54998779296875,1.3407027813505534,272.22000122070307,0.025781148094052186
5759,2016-03-07,262.010009765625,265.57000732421875,260.92999267578125,263.98001098632807,860900.0,-0.012438233852231306,-1.2469611994118213,0.635483013555643,56.67879913658466,69.03237941632472,2.498555937468211,-7.947273829675623,-12.572633116238563,-4.562481046718631,12.309075779097745,4.6400146484375,7.9856823293590935,4.993511962890636,-16.983276551763822,26.970300477545095,-5.994882294436593,15.981906220217866,-2.869188825668232,9.540780839718117,-63.489661024963475,10.988394257327236,3,1.614990234375,-12.630012512207031,-19.900009155273438,-13.5150146484375,7.3599853515625,0,0.03244150865687723,1.807516243883918,265.3099975585937,-1.60908586489115,267.92999267578125,1.9734435202189669,269.54998779296875,0.03244150865687723
5760,2016-03-08,264.8099975585937,268.260009765625,258.54998779296875,260.010009765625,1293200.0,0.010686568026440524,-1.5155393920227695,-2.436540517094522,60.516008989624595,69.2036742468362,0.719543129975591,-8.731348965643292,-15.345914694131523,-7.224052788223105,10.55366792976212,9.71002197265625,8.971688229895733,6.229499816894474,-12.988651935083851,25.4476515688728,-3.3795760590946884,15.838575692883637,7.440002441406307,45.69346122488943,-25.65153212648346,9.60907587598916,3,0.5899963378906818,-15.430000305175724,-20.89250564575184,-16.315002441406193,4.980010986328239,1,0.025867626474336713,-1.2469611994118213,262.010009765625,1.807516243883918,265.3099975585937,-1.60908586489115,267.92999267578125,0.025867626474336713
5761,2016-03-09,264.76998901367193,266.97000122070307,262.70999145507807,265.26998901367193,743600.0,-0.0001510839669597308,1.1846067169552745,-0.10416693157687394,62.013528952345396,68.94968735838407,1.0240040592117907,-6.79676538493834,-15.255580667952472,-6.97787238790653,8.79857024865071,4.260009765625,10.073398425394146,4.76549148559576,-11.49061765016262,21.02160062135414,-3.3625630822834296,12.89354605347495,7.206010742187459,50.941769266530166,-19.810712179938385,8.128054567879186,3,0.6300048828124432,-15.389991760253963,-18.392490386962947,-16.274993896484432,3.980010986328068,2,0.017222486489426814,-1.5155393920227695,264.8099975585937,-1.2469611994118213,262.010009765625,1.807516243883918,265.3099975585937,0.017222486489426814
5762,2016-03-10,268.1400146484375,268.58999633789057,263.8699951171875,264.76998901367193,682400.0,0.012728125446995309,1.210779093618483,-6.740051269531136,61.1423821273433,67.99452740326794,-2.4693035518191095,-8.106225044782832,-18.61632292564846,-10.18645993237726,7.465214177685317,4.720001220703068,11.08898121366488,6.563516235351585,-5.824111769198794,18.951144239901936,0.3697022330763957,12.757330237626775,3.567464868164052,91.85847330297166,21.51682663157959,6.193814002275178,3,-2.740020751953125,-18.76001739501953,-20.375011444091854,-19.64501953125,4.72998046875,3,0.006265356097574282,1.1846067169552745,264.76998901367193,-1.5155393920227695,264.8099975585937,-1.2469611994118213,262.010009765625,0.006265356097574282
5763,2016-03-11,272.20999145507807,272.29000854492193,268.27999877929693,270.10000610351557,780100.0,0.015178550698510263,2.5330178533014314,0.6261036503092591,63.037653655705675,66.27041062857666,-5.682002138842051,-10.951440112719695,-22.712060465318757,-14.111047837482545,7.61826736491599,4.149993896484432,11.22025116355178,9.49949340820308,-2.387139716617469,21.386126533023628,3.5561768457928338,15.442809970613325,-13.660003662109318,99.41763486905586,29.37080938080885,5.943316562410267,3,-6.789993286132756,-22.809989929199105,-23.589988708496037,-23.714996337890568,2.100006103515625,4,-0.01939678536806444,1.210779093618483,268.1400146484375,1.1846067169552745,264.76998901367193,-1.5155393920227695,264.8099975585937,-0.01939678536806444
5764,2016-03-14,271.6199951171875,273.27999877929693,270.01998901367193,271.8699951171875,1126200.0,-0.0021674308673858,1.1237797968149674,-0.11848423488573909,63.25899314582846,64.18232516672163,-3.7107621786082063,-9.377311467217908,-22.128132064297603,-13.348557297153036,8.109975582782443,3.260009765625,10.698845713004403,7.979497528076195,-3.621888132739514,19.580883188891875,2.1788046976683404,13.780190358484049,-12.795206909179683,88.73046555328314,18.71780322047691,5.800692830407844,3,-5.7050018310546875,-21.724998474121037,-22.12749099731448,-23.125,1.9599914550780682,0,-0.010566214449526323,2.5330178533014314,272.20999145507807,1.210779093618483,268.1400146484375,1.1846067169552745,264.76998901367193,-0.010566214449526323
5765,2016-03-15,271.1300048828125,273.489990234375,270.14999389648443,270.66000366210943,568700.0,-0.0018039549487643969,-3.483154121864065,-1.8800048828122726,58.378897822284955,61.983490377938935,-3.790231153095192,-8.09166222954633,-21.5133396412908,-12.689246741734905,9.039794914588791,3.339996337890568,10.215312497200841,6.721006774902321,-4.717535998195444,18.159549548000086,1.0017353883534383,12.440278161451204,-11.727008251953123,78.10774008532478,11.131441784615433,5.719271386548879,3,-5.110015869140625,-21.13001251220703,-21.472499847412138,-22.635009765625,-1.3699951171875,1,-0.00649138691376383,1.1237797968149674,271.6199951171875,2.5330178533014314,272.20999145507807,1.210779093618483,268.1400146484375,-0.00649138691376383
5766,2016-03-16,270.010009765625,270.95999145507807,268.0,269.48001098632807,453900.0,-0.004130841651670325,1.4362448979592508,1.1276540484386703,53.29805514476029,60.179617355094514,-2.903448172509343,-6.070823126020514,-20.043324501283706,-11.418296977362047,9.737729537141728,3.1300048828125,9.55713499102336,4.831510925292946,-5.881937221390729,15.544959071976592,-0.5252131480488629,10.188234998634755,-9.761793518554668,63.82554849188524,0.6540905048958408,5.356724073341829,3,-3.990020751953125,-18.180015563964844,-23.987506866455078,-21.5150146484375,-0.36001586914056816,2,-0.0008147891290920528,-3.483154121864065,271.1300048828125,1.1237797968149674,271.6199951171875,2.5330178533014314,272.20999145507807,-0.0008147891290920528
5767,2016-03-17,267.75,269.8099975585937,266.42001342773443,269.14999389648443,639400.0,-0.00837009623304985,1.4926342716736622,-2.641504001842399,56.10746590937221,59.38130943153883,-0.7505877103075136,-2.826320143811813,-17.511979919936095,-9.079297936012267,10.34630543864931,3.589996337890568,7.342728721126605,1.8545013427734602,-7.3568043863296,11.06580707187652,-2.7511515217780698,6.46015420732499,-6.707277313691407,18.811752975149236,-43.31896785766588,4.605652864551516,3,-1.730010986328125,-13.075004577636719,-21.727497100830078,-19.775009155273466,2.54998779296875,3,0.0037348272642390157,1.4362448979592508,270.010009765625,-3.483154121864065,271.1300048828125,1.1237797968149674,271.6199951171875,0.0037348272642390157
5768,2016-03-18,268.52999877929693,269.66000366210943,265.239990234375,268.60000610351557,972500.0,0.0029131607069914356,3.0365374432149146,0.05000544959119742,60.908845399936446,59.85131457191126,-1.1463457108382613,-2.913778691594814,-17.783866636735468,-9.823669478698207,10.96047439176607,4.420013427734432,5.433878669550381,2.1000000000000796,-6.352522433012837,10.552522433012996,-2.126261216506407,6.326261216506566,-6.7404400401043745,39.878891453599174,-24.258906396083525,4.226261216506464,3,-2.510009765625057,-12.5450057983399,-22.50749588012701,-20.555007934570398,3.8099975585936363,4,0.016162053988826752,1.4926342716736622,267.75,1.4362448979592508,270.010009765625,-3.483154121864065,271.1300048828125,0.016162053988826752
5769,2016-03-21,269.6099853515625,269.72000122070307,266.41000366210943,266.989990234375,453100.0,0.004021847008434998,1.3309621542627628,-37.424585876259556,45.132377699033285,58.14202220629,-1.1565246578125539,-3.373634520916653,-18.303701014019396,-10.900346932243451,11.358222329305168,3.3099975585936363,4.504018407951207,2.676487731933605,-5.229998892930553,10.582974356797763,-1.2767555804984454,6.629731044365656,-7.118400722658976,52.96963778409091,-6.357878514047876,3.953243312432075,3,-1.5099945068359375,-8.714988708496094,-23.587482452392578,-22.074981689453125,3.260009765625,0,0.017432634035799977,3.0365374432149146,268.52999877929693,1.4926342716736622,267.75,1.4362448979592508,270.010009765625,0.017432634035799977
5770,2016-03-22,272.739990234375,273.5,269.66000366210943,270.32998657226557,603500.0,0.011609380411972126,-1.0480147136614386,0.9198504402926183,55.84893160336719,57.457066945292425,-3.401018493472179,-5.6962159449692535,-20.648002878659014,-13.9716050336894,12.21485033250487,3.8900146484375,4.214013370379178,5.108493041992176,-2.2102106990438983,12.42719678302825,1.449141171474139,8.767844912510213,-9.588501269143194,90.7989241273313,32.46947313524572,3.6593518705180488,3,-4.05499267578125,-11.469993591308594,-26.717487335205078,-25.534988403320284,-7.709991455078068,1,0.003079842956541512,1.3309621542627628,269.6099853515625,3.0365374432149146,268.52999877929693,1.4926342716736622,267.75,0.003079842956541512
5771,2016-03-23,276.44000244140625,277.67999267578125,271.6199951171875,272.70001220703125,729400.0,0.01356607882786709,-1.0542279601928288,1.5518608096642705,64.49747332959029,57.829854856653206,-5.8910608083022,-8.852211265354242,-23.608858450066975,-17.63706329378391,12.920150736942162,6.05999755859375,4.683520086158069,8.175004577636741,0.10846128316029535,16.241547872113188,4.141732930398518,12.208276224874965,-12.460632593392972,90.03223479886368,31.231844821723776,4.033271647238228,3,-4.980010986328125,-13.080009460449219,-31.59749984741211,-30.285003662109375,-13.760009765625,2,-0.02416434892485264,-1.0480147136614386,272.739990234375,1.3309621542627628,269.6099853515625,3.0365374432149146,268.52999877929693,-0.02416434892485264
5772,2016-03-24,274.760009765625,277.17001342773443,273.39999389648443,276.35000610351557,572200.0,-0.006077241574823589,1.3343694787463394,-0.4251338207454643,66.63150499818495,58.22917167248424,-3.546188161503437,-6.938030377570726,-21.361305880930786,-16.138070896504303,13.251619338445675,3.77001953125,4.723727693459807,6.120510864257824,-2.432339567069846,14.673361295585494,1.844085648593989,10.396936079921659,-9.410577634834908,76.52747317446533,15.220268716720547,4.276425215663826,3,-3.300018310546875,-11.400016784667969,-30.28750991821289,-29.085006713867216,-10.480010986328068,3,-0.018598106301930595,-1.0542279601928288,276.44000244140625,-1.0480147136614386,272.739990234375,1.3309621542627628,269.6099853515625,-0.018598106301930595
5773,2016-03-28,273.3599853515625,275.42001342773443,271.83999633789057,274.91000366210943,618900.0,-0.005095444621860179,1.7859644956361345,0.9748565286655473,71.40696228760906,59.13450157712653,-2.1969108160441806,-4.971441201762502,-19.158115218293517,-14.933975162309935,13.675607633710094,3.5800170898438637,4.707201915532892,4.198986816406261,-4.1577152969470035,12.555688929759526,0.020635759729657366,8.377337873082865,-6.777497166273292,61.66804316332451,-5.931676167093855,4.178351056676618,3,-1.899993896484375,-9.999992370605469,-28.88748550415039,-27.684982299804716,-5.15997314453125,0,-0.011194021519493225,1.3343694787463394,274.760009765625,-1.0542279601928288,276.44000244140625,-1.0480147136614386,272.739990234375,-0.011194021519493225
5774,2016-03-29,275.3099975585937,275.89999389648443,273.47000122070307,273.48001098632807,555400.0,0.007133495432856796,-1.6270104419261882,-1.1806225512393496,70.45983245087012,60.47682764696932,-3.987811891337458,-6.0511038245805935,-20.275736485109263,-17.03192521569946,14.389053958881808,2.540008544921932,4.586727255962444,5.399499511718716,-2.279944088477464,13.078943111914896,1.5597777116205975,9.239221311816834,-7.61775892425527,70.4488982073743,0.07495483163930317,3.839721800098094,3,-3.850006103515568,-8.970001220703068,-30.837497711181584,-29.63499450683591,-6.769989013671761,1,-0.010787843692712351,1.7859644956361345,273.3599853515625,1.3343694787463394,274.760009765625,-1.0542279601928288,276.44000244140625,-0.010787843692712351
5775,2016-03-30,276.6400146484375,277.1099853515625,274.010009765625,276.51998901367193,425800.0,0.004830979992147766,4.849192410675726,0.06558825981819624,72.02227609814985,62.55729664179037,-4.977473490639284,-7.413078596727985,-20.61727432510878,-18.46644481952228,14.37487177798521,3.0999755859375,4.052998013055799,6.508515930175804,-1.687780658258987,14.704812518610595,2.410367635958437,10.606664224393171,-7.949000609954794,82.83863949963238,9.593292118386472,4.0981482942173955,3,-5.180023193359375,-10.300018310546875,-30.825016021728516,-30.965011596679716,-13.19000244140625,2,-0.013627889428942663,-1.6270104419261882,275.3099975585937,1.7859644956361345,273.3599853515625,1.3343694787463394,274.760009765625,-0.013627889428942663
5776,2016-03-31,273.66000366210943,277.66000366210943,273.510009765625,277.5599975585937,563100.0,-0.010772161757275578,1.024384252953101,-32.49300788203834,60.39153459823369,63.033304273886095,-1.5927578942532818,-4.331443265658436,-16.776831598266483,-15.625452384703351,14.385622388474161,4.149993896484432,3.465301890717683,3.323004150390659,-5.016744047838131,11.662752348619449,-0.8468699487237359,7.492878249505054,-4.0700917598968545,31.27156415500108,-37.9827135811047,4.169874099114406,3,-2.200012207031307,-7.320007324218807,-26.422504425048885,-27.985000610351648,-7.739990234375,3,-0.031535499405561884,4.849192410675726,276.6400146484375,-1.6270104419261882,275.3099975585937,1.7859644956361345,273.3599853515625,-0.031535499405561884
5777,2016-04-01,277.82000732421875,277.82998657226557,271.3099975585937,273.19000244140625,646400.0,0.015201357912885571,1.804318435387612,-1.1871825971282477,60.52533640836919,62.99069216371196,-4.664650325317609,-8.129316043136214,-20.040627399829077,-19.917024537375084,14.545431453605579,6.519989013671875,3.352045621264324,6.988507080078136,-1.9047813955168635,15.881795555673136,2.5418628422806364,11.435151317875636,-7.421087344649322,99.84694379045897,32.98676360139713,4.44664423779751,4,-5.70001220703125,-9.630020141601562,-28.99000549316409,-32.145004272460966,-10.6300048828125,4,-0.05449576794074784,1.024384252953101,273.66000366210943,4.849192410675726,276.6400146484375,-1.6270104419261882,275.3099975585937,-0.05449576794074784
5778,2016-04-04,272.14999389648443,277.69000244140625,271.5,277.69000244140625,555100.0,-0.02040894564197948,1.2346544743437904,-1.1965448601333948,50.835167942477526,63.624335524094654,1.7577014778627813,-2.0243843224409375,-13.524393391023693,-14.410490698849117,15.01184953595985,6.32000732421875,3.4901868633735376,0.9764938354492756,-7.540886669734164,9.493874340632715,-3.2821964171424156,5.235184088040967,-0.8593459257914446,12.883401124286195,-49.09488893615334,4.25869025259172,4,1.5950012207030682,-3.9600067138672443,-19.55749511718753,-25.699996948242216,-3.3200073242188637,0,-0.02891785887814846,1.804318435387612,277.82000732421875,1.024384252953101,273.66000366210943,4.849192410675726,276.6400146484375,-0.02891785887814846
5779,2016-04-05,270.510009765625,271.92001342773443,269.989990234375,271.17001342773443,575800.0,-0.006026030378979974,-1.2705584576445281,0.11913405128488767,49.05718693092906,62.86969722715708,3.9546542553877657,0.3004535538924529,-11.127807589603549,-12.885465281699226,15.681351599310311,2.160003662109432,3.658466842149437,-1.0884902954101676,-8.450563453955283,6.273582863134948,-4.769526874682697,2.5925462838623616,7.319976806640568,6.63290528257972,-51.10313839466474,3.6810365792725537,4,3.3999786376953125,-2.3200225830078125,-17.122512817382812,-23.45001220703125,-7.75,1,-0.008539416196077787,1.2346544743437904,272.14999389648443,1.804318435387612,277.82000732421875,1.024384252953101,273.66000366210943,-0.008539416196077787
5780,2016-04-06,271.66000366210943,272.32998657226557,268.41000366210943,271.17001342773443,488000.0,0.004251206443269151,3.28423720899247,-0.7424053266749256,52.50682262654672,61.53740270459669,2.945057959706787,-0.3267975357797468,-11.635695949041121,-14.187210663711824,15.919579819783916,3.9199829101561363,3.618643218752595,-0.2809967041014829,-6.914634476407684,6.3526410682047185,-3.5978155902545836,3.035822182051618,6.029998779296818,34.501124163357225,-21.536647081655772,3.3168188861530927,4,1.4599914550780682,-3.4700164794922443,-18.272506713867244,-24.600006103515682,-6.529998779296932,2,-0.01148492628700748,-1.2705584576445281,270.510009765625,1.2346544743437904,272.14999389648443,1.804318435387612,277.82000732421875,-0.01148492628700748
5781,2016-04-07,269.32998657226557,273.489990234375,267.6300048828125,270.16000366210943,481400.0,-0.008576960385901833,-1.7706914463811612,-1.6939461883410392,52.39536555777729,59.95560943344027,4.649389161389308,2.490024069420997,-8.869547725297537,-12.003756502701606,16.24965198779218,5.8599853515625,4.145202619953011,-2.8390136718750796,-8.703784018247234,3.0257566744970745,-5.771398845061128,0.09337150131096905,7.988815917968793,16.666517070426455,-42.259191865772934,2.9323851731860753,4,3.4000091552734943,-1.1399993896483807,-14.332489013671818,-20.659988403320284,-11.1099853515625,3,-0.02183185927444664,3.28423720899247,271.66000366210943,-1.2705584576445281,270.510009765625,1.2346544743437904,272.14999389648443,-0.02183185927444664
5782,2016-04-08,269.82000732421875,271.1099853515625,267.83999633789057,270.54998779296875,525100.0,0.001819406588139838,2.53516991092055,0.8794764320904744,51.97308784910964,57.79629005138478,3.7827316243894984,2.2475505164911738,-8.798174855033722,-12.573992260274679,16.387162246852988,3.269989013671932,4.109151893620208,-2.4329925537109602,-8.09956484562258,3.2335797382006604,-5.2662786996667705,0.40029359224485006,6.917467309570327,21.76941324936447,-37.93117629073267,2.8332861459557983,4,2.9099884033203125,-1.6300201416015625,-14.807510375976562,-21.135009765625,-7.980010986328182,4,-0.014454057485062788,-1.7706914463811612,269.32998657226557,3.28423720899247,271.66000366210943,-1.2705584576445281,270.510009765625,-0.014454057485062788
5783,2016-04-11,266.92999267578125,270.39999389648443,266.79000854492193,269.60000610351557,580900.0,-0.010710898265467894,-1.4474628872912545,3.6576505016721628,46.11596638655463,55.09141604423862,6.330447062087558,4.976886652138944,-5.688574205005352,-9.668924411816647,15.979440403514294,3.6099853515625,3.363656264264989,-5.0590072631836165,-11.20565947833552,1.0876449519682865,-8.132333370759568,-1.985681155607665,9.261033772949247,2.0893210959020596,-56.04765521355217,3.073326107575953,4,5.3800048828125,1.2599945068359375,-10.427494049072266,-18.2449951171875,-12.769989013671875,0,0.0009740747490327717,2.53516991092055,269.82000732421875,-1.7706914463811612,269.32998657226557,3.28423720899247,271.66000366210943,0.0009740747490327717
5784,2016-04-12,268.75,269.010009765625,265.44000244140625,268.04000854492193,868700.0,0.006818294587185525,4.804838109415705,-0.2659130653438483,43.989190620592275,51.97662876895445,3.891252646137332,3.089228462953315,-7.410324337348925,-11.569164560562854,15.313638698988589,3.57000732421875,2.672827610540537,-3.0955001831054574,-9.41013558707624,3.2191352208653257,-6.252817885090849,0.06181751887993414,6.688945016425805,41.11804444579236,-12.355049304015957,3.157317701985378,4,2.8849945068359375,-0.5600128173828125,-12.247501373291016,-20.06500244140625,-13.1199951171875,1,0.0002976244549417473,-1.4474628872912545,266.92999267578125,2.53516991092055,269.82000732421875,-1.7706914463811612,269.32998657226557,0.0002976244549417473
5785,2016-04-13,269.3699951171875,271.20999145507807,266.67001342773443,270.73001098632807,698600.0,0.002306958575581497,2.913813288433553,-1.9155383623469462,38.25974410326687,49.51754093618035,2.3820537376607263,2.4565666334818843,-8.063067168331713,-12.270274420024805,14.75513718359559,4.539978027343636,1.9391592011548937,-2.3875045776367188,-8.792531492277135,4.017522337003697,-5.590018034956927,0.8150088796834893,5.069055641736327,48.81985882281581,-0.027561848634142905,3.202513457320199,4,2.2649993896484375,-1.1800079345703125,-12.867496490478516,-20.68499755859375,-13.909988403320312,2,-0.02453868460251807,4.804838109415705,268.75,-1.4474628872912545,266.92999267578125,2.53516991092055,269.82000732421875,-0.02453868460251807
5786,2016-04-14,269.79000854492193,274.0,269.48001098632807,274.0,766900.0,0.0015592435510558555,1.147267547643065,3.095545831930975,41.386517954517,47.391005552418996,1.5146307753756219,2.1283476777730925,-8.325932163699065,-12.812894734508973,14.765015324565805,4.6300048828125,1.0710281053055155,-1.9564910888671534,-8.374896150422671,4.4619139726883645,-5.165693619644912,1.2527114419106056,-4.350006103515682,50.81784280590739,5.2457297472089195,3.2092025307777665,4,1.7749938964843182,0.4799804687498863,-12.40001296997076,-21.105010986328182,-13.0,3,-0.01727270660334146,2.913813288433553,269.3699951171875,4.804838109415705,268.75,-1.4474628872912545,266.92999267578125,-0.01727270660334146
5787,2016-04-15,268.75,269.760009765625,268.010009765625,269.75,552100.0,-0.0038548816189712953,2.431306845380565,0.237530173319902,41.90949950940703,46.39926461541116,1.2658783211666105,3.422593095764057,-6.94838367687754,-11.895759820199316,14.931141117034318,1.7799987792969318,-0.0804729130418309,-3.0464996337890398,-9.348339590999217,3.2553403234211373,-6.197419612394128,0.10442034481604878,-3.13879760742185,38.66820680656271,-4.66679227102987,3.150919978605083,4,0.970001220703125,2.0999908447265625,-11.360004425048828,-20.06500244140625,-15.42999267578125,4,-0.039181390806686256,1.147267547643065,269.79000854492193,2.913813288433553,269.3699951171875,4.804838109415705,268.75,-0.039181390806686256
5788,2016-04-18,272.8699951171875,273.10000610351557,268.510009765625,268.510009765625,634700.0,0.015330214389534857,-1.1055099812413995,-4.3599853515625,46.02088247882403,46.061897454066155,-3.063392513364306,-0.37480584559341423,-10.58767321755613,-16.14050798021998,15.54484195341643,4.589996337890568,-0.5764683627351701,0.8564956665039176,-5.268143507911361,6.9811348409191964,-2.205823920703722,3.918815253711557,-7.091016772460932,86.79900461328941,44.95659975056759,3.0623195872076487,4,-3.149993896484375,-1.3350067138671875,-15.479999542236328,-24.18499755859375,-15.3699951171875,0,-0.04042217530938119,2.431306845380565,268.75,1.147267547643065,269.79000854492193,2.913813288433553,269.3699951171875,-0.04042217530938119
5789,2016-04-19,274.3099975585937,275.8900146484375,272.8099975585937,273.760009765625,620800.0,0.005277247286891162,-1.5142871378390468,0.12614441302459709,46.21382679708088,45.36267569523662,-4.366907675076163,-1.522711429169476,-11.236310014446246,-17.66223035341676,16.348738173516427,3.080017089843807,-1.4086302962193145,2.0614974975585483,-4.035451551845199,8.158446546962296,-0.9869770271433254,5.109972022260422,-8.366598780761649,82.86315747663944,44.297757703468804,3.04847452470186,4,-3.644989013671818,-2.7750091552733807,-16.899997711181584,-25.604995727538977,-10.679992675781193,1,-0.07345701606147326,-1.1055099812413995,272.8699951171875,2.431306845380565,268.75,1.147267547643065,269.79000854492193,-0.07345701606147326
5790,2016-04-20,273.57998657226557,275.52999877929693,272.41000366210943,275.51998901367193,430000.0,-0.0026612627787006016,2.183632796686515,-3.527355454445139,49.859717980709156,45.080937075562375,-3.7279384833670406,-0.765806692495687,-9.43178780810905,-17.006399730110843,16.582809476888492,3.1199951171875,-1.5621037918220395,1.289486694335892,-4.83323639565026,7.4122097843220445,-1.7718748506571842,4.350848239328968,-7.2387231596093216,70.68494105618566,29.908207540947096,3.061361544993066,4,-2.914978027343693,-2.0449981689452557,-15.674991607665959,-24.379989624023352,-9.459991455078068,2,-0.06561145760094411,-1.5142871378390468,274.3099975585937,-1.1055099812413995,272.8699951171875,2.431306845380565,268.75,-0.06561145760094411
5791,2016-04-21,269.760009765625,273.39999389648443,269.69000244140625,273.10000610351557,606600.0,-0.013962924899959872,-1.1321722659230549,1.7216454302342572,35.69910894906249,43.272717197779365,0.1781905934635688,2.6646818985346954,-4.648510637170716,-13.295225552952957,16.00937892014183,3.889984130859318,-1.62213392172157,-2.1964904785156136,-8.09065617994986,3.697675222918633,-5.1435733292327654,0.7505923722015382,-3.0367963035375283,22.208108066240143,-10.638250321733814,2.9470828507171323,4,0.904998779296875,1.7749786376953125,-11.750019073486328,-20.45501708984375,-3.8800048828125,3,-0.05301009243060917,2.183632796686515,273.57998657226557,-1.5142871378390468,274.3099975585937,-1.1055099812413995,272.8699951171875,-0.05301009243060917
5792,2016-04-22,269.64999389648443,270.8599853515625,267.6300048828125,269.22000122070307,646300.0,-0.00040782868163502517,1.2666723776074014,-0.1287404632464157,44.47393060573605,43.090268777688415,0.2922914668829435,2.5004380901351055,-3.5698292967102248,-13.29431965107932,15.227987018674385,3.22998046875,-1.9264439949206462,-2.0510055541991505,-7.876093618343191,3.77408250994489,-4.963549586271142,0.8615384778728412,-2.560108386942943,24.45504389205874,-10.465545210686642,2.9125440320720175,4,1.0150146484374432,1.8849945068358807,-10.725002288818416,-20.345001220703182,-5.220001220703182,4,-0.04769139863766991,-1.1321722659230549,269.760009765625,2.183632796686515,273.57998657226557,-1.5142871378390468,274.3099975585937,-0.04769139863766991
5793,2016-04-25,270.29998779296875,270.3900146484375,266.1300048828125,268.6099853515625,611600.0,0.002410509590939691,3.556023368908907,3.9303051809783787,49.51451379424189,43.7041935747606,0.19065210918290632,1.6964189044830391,-3.6372455391106087,-13.983210323453477,14.613343819307328,4.260009765625,-2.04819686189785,-1.2480117797851449,-7.050330050219259,4.554306490648969,-4.14917091500223,1.6531473554319405,5.59002685546875,42.725191985391604,4.051812854518552,2.9011591352170583,4,0.71002197265625,1.2350006103515625,-9.952495574951172,-20.9949951171875,-6.759979248046818,0,-0.06281902047940713,1.2666723776074014,269.64999389648443,-1.1321722659230549,269.760009765625,2.183632796686515,273.57998657226557,-0.06281902047940713
5794,2016-04-26,272.33999633789057,274.0,270.489990234375,271.6199951171875,716400.0,0.007547201764893652,-1.3557025673586007,0.42603560980891575,51.50974743135577,45.17641616677048,-1.4377575454451517,-0.6087122013751127,-5.171470384939937,-16.02605843637707,14.145261939768167,3.70001220703125,-2.1376777946563834,0.9404968261717954,-4.60266105961648,6.483654711960071,-1.831082116722314,3.7120757690659048,3.3548181152344227,66.06378177969441,25.752972487686023,2.7715789428941244,4,-1.3299865722655682,-0.7050018310546307,-11.337505340576115,-23.035003662109318,-9.649993896484318,1,-0.05449069742763257,3.556023368908907,270.29998779296875,1.2666723776074014,269.64999389648443,-1.1321722659230549,269.760009765625,-0.05449069742763257
5795,2016-04-27,272.8699951171875,273.82998657226557,271.010009765625,272.6400146484375,895000.0,0.001946092334669025,1.6232789212208099,0.3194167761624463,58.54246599553742,47.082632615772745,-1.585838189669687,-1.5132163795521478,-5.267430257800129,-16.54578480010389,13.472130319302888,2.819976806640568,-1.7271999405469387,1.65899658203125,-3.365994708066694,6.683987872129194,-0.8534990630176935,4.1714922270801935,2.633523144531239,85.64160630360938,40.59093327643485,2.5124956450489617,4,-1.8599853515625,-1.2350006103515625,-8.372501373291016,-23.56500244140625,-13.339996337890568,2,-0.03386224355817047,-1.3557025673586007,272.33999633789057,3.556023368908907,270.29998779296875,1.2666723776074014,269.64999389648443,-0.03386224355817047
5796,2016-04-28,265.02999877929693,269.45999145507807,261.0,261.54000854492193,1852400.0,-0.02873161754015341,-2.7023973288813523,15.17515923566879,41.46775545526799,47.03354994309063,6.1552321235396334,5.95226744850919,2.9612036964887807,-8.607994333555212,12.63549975942355,11.8699951171875,-1.5335051770401265,-5.749499511718682,-11.339402733131692,-0.15959629030567157,-8.544451122425187,-2.9545479010121767,10.286049214843672,30.999990609976397,-16.29353428368812,2.7949516107064922,4,3.415008544921818,4.384994506835881,-0.05250167846685372,-15.720001220703182,-6.260009765625,3,-0.003433587391241777,1.6232789212208099,272.8699951171875,-1.3557025673586007,272.33999633789057,3.556023368908907,270.29998779296875,-0.003433587391241777
5797,2016-04-29,262.67999267578125,265.58999633789057,260.16000366210943,263.6199951171875,1069700.0,-0.008866943796323357,1.2254046076494036,-0.26934242742217557,42.28115605296061,46.61802478466135,8.441357806360259,7.494090932542122,5.719560614977354,-6.256534150297455,12.321146356590123,5.429992675781136,-1.2473200577347257,-7.342504882812477,-13.01785429852373,-1.6671554671012245,-10.180179590668104,-4.504830174956851,12.063413398593752,18.208017922466475,-33.3658366159393,2.8376747078556352,4,5.3450164794921875,6.31500244140625,4.729999542236328,-11.279998779296875,-2.399993896484318,4,0.012182169545668309,-2.7023973288813523,265.02999877929693,1.6232789212208099,272.8699951171875,-1.3557025673586007,272.33999633789057,0.012182169545668309
5798,2016-05-02,264.27999877929693,265.58999633789057,262.67999267578125,262.75,588400.0,0.0060910847728343764,-2.485006304478853,-1.6276540484384736,41.816190726286415,46.12939855457308,6.140454553409199,5.559281121462789,4.412103092003974,-7.818463766651973,11.989804905254617,2.910003662109318,-1.0847053962238533,-5.348999023437443,-11.476568604475915,0.7785705576010287,-8.41278381395665,-2.2852142329182357,9.588403150342117,29.76875872364177,-22.172304641829793,3.063784790519225,5,3.56500244140625,4.714996337890568,3.1299934387206463,-12.880004882812557,-2.8699951171875,0,0.0005675567473026888,1.2254046076494036,262.67999267578125,-2.7023973288813523,265.02999877929693,1.6232789212208099,272.8699951171875,0.0005675567473026888
5799,2016-05-03,268.20001220703125,269.45999145507807,262.0,262.0,824300.0,0.014832804017862689,-1.4064441184867065,4.0522987932580525,48.08889066129627,45.93263996352721,1.4109734286437288,1.5360913884646834,0.781416001924299,-11.70675878295151,11.713861796282938,7.459991455078068,-0.7639463883678559,-1.3134857177734602,-7.458192998329366,4.831221562782446,-4.385839358051442,1.7588679225045212,4.845885826556014,58.815059226946666,6.211536050802302,3.0723536402779574,5,-1.1200103759765625,0.79498291015625,-0.7900199890136719,-16.800018310546875,-5.850006103515682,1,-0.017375106077594515,-2.485006304478853,264.27999877929693,1.2254046076494036,262.67999267578125,-2.7023973288813523,265.02999877929693,-0.017375106077594515
5800,2016-05-04,268.54000854492193,269.32998657226557,264.67999267578125,265.51998901367193,584600.0,0.0012676969515879044,1.0217472069634275,0.48709896535769487,47.95283524322076,47.29416510732257,0.3138806532561489,1.001727225349498,0.7651632060218958,-11.9962914920186,11.790504926304271,4.649993896484318,-0.8816985467224754,-0.8174896240233807,-6.890748649301031,5.25576940125427,-3.8541191366621774,2.219139888615416,3.732735826376654,90.10769765900446,35.73836989150283,3.0366295126388145,5,-1.4600067138672443,0.45498657226556816,0.35998535156244316,-17.140014648437557,-7.5,2,-0.021784486174755924,-1.4064441184867065,268.20001220703125,-2.485006304478853,264.27999877929693,1.2254046076494036,262.67999267578125,-0.021784486174755924
5801,2016-05-05,263.45001220703125,267.70999145507807,263.32000732421875,267.70999145507807,629800.0,-0.018954331481073172,1.0610354535751156,-1.4105800323362787,42.33663219541121,47.056687506175365,4.933483458104661,5.932802003164511,5.965564862805024,-6.864319530681428,11.73756629901137,5.220001220703182,-1.2817181380760871,-5.613487243652344,-12.236734749203777,1.009760261899089,-8.925110996428032,-2.3018634908766558,8.095967721715965,35.37648240150667,-20.112313548243932,3.3116237527757035,5,3.6299896240234375,5.54498291015625,5.449981689453125,-12.050018310546875,-3.610015869140682,3,-0.014879534052379517,1.0217472069634275,268.54000854492193,-1.4064441184867065,268.20001220703125,-2.485006304478853,264.27999877929693,-0.014879534052379517
5802,2016-05-06,265.92001342773443,266.5,261.51998901367193,262.14999389648443,488200.0,0.009375597290776083,1.020291434018817,-0.8849854216962529,39.44734771572435,45.9381134974512,2.099530938498674,3.326176979574143,3.5241141856418494,-9.157802431099014,11.800955777005901,4.980010986328068,-1.768117978190503,-2.948486328124943,-9.70623257829692,3.8092599220470333,-6.327359453210931,0.4303867969610451,4.942807925014506,55.415907570971434,3.727047944326465,3.378873125085992,5,1.1599884033202557,3.074981689453068,2.979980468749943,-14.520019531250057,-6.27001953125,4,-0.02688787625232869,1.0610354535751156,263.45001220703125,1.0217472069634275,268.54000854492193,-1.4064441184867065,268.20001220703125,-0.02688787625232869
5803,2016-05-09,267.19000244140625,269.66000366210943,264.82000732421875,264.92001342773443,443700.0,0.004775830887271404,-2.9190234379826743,0.6021159823856863,39.133099824868715,44.562930430063744,0.3821887854555257,2.188891620388574,2.437934208677518,-10.286804216625512,11.891433902462678,4.839996337890682,-1.474556078127364,-1.691497802734375,-8.434526196164029,5.051530590695279,-5.063011999449202,1.680016393980452,3.0306498499043073,69.65605926547926,21.005436906494445,3.3715141967148172,5,-0.19500732421875,1.7350006103515625,2.9649887084960938,-15.020011901855469,-6.730010986328182,0,-0.02586175979254557,1.020291434018817,265.92001342773443,1.0610354535751156,263.45001220703125,1.0217472069634275,268.54000854492193,-0.02586175979254557
5804,2016-05-10,268.82998657226557,269.67999267578125,267.260009765625,267.64999389648443,426400.0,0.006137894815952061,-1.4694195316392626,0.5198230778537736,42.94623936597363,42.83001636011222,-2.020530925564117,0.5852112148940591,1.0887461194004686,-11.759505035102222,12.319804474255688,2.489990234375,-1.4828086902823543,-0.05551300048836083,-6.798307876985234,6.687281876008512,-3.4269104387367975,3.315884437760076,-8.669982910156136,89.58326321025254,41.91381273321729,3.3713974382484464,5,-3.9099884033202557,-0.8049774169921307,2.1375045776367756,-16.659996032714787,-9.019989013671875,1,-0.027601023995742158,-2.9190234379826743,267.19000244140625,1.020291434018817,265.92001342773443,1.0610354535751156,263.45001220703125,-0.027601023995742158
5805,2016-05-11,262.760009765625,268.510009765625,262.64999389648443,268.1300048828125,569200.0,-0.02257924007673473,-1.0965966785679413,-4.5508715667515895,40.25612008570751,42.69539020793883,2.7541588043479805,6.466114943862408,7.001349826922137,-5.665537719261977,12.59290783942237,6.179992675781136,-1.8550491857547513,-5.794990539550781,-13.06515143219167,1.4751703530901068,-9.430070985871225,-2.1599100932303372,-2.4096063232421443,15.196325924595595,-34.219338528237415,3.6350804463204325,5,2.1599884033203125,5.2649993896484375,8.28997802734375,-10.590019226074219,-2.779998779296932,2,-0.001560373142302507,-1.4694195316392626,268.82998657226557,-2.9190234379826743,267.19000244140625,1.020291434018817,265.92001342773443,-0.001560373142302507
5806,2016-05-12,265.1300048828125,266.39999389648443,261.85000610351557,263.010009765625,639500.0,0.009019618774186666,-1.049542923912295,-0.39478529699256665,44.080679028775826,42.89533720525163,0.4468303730803882,3.9306291871770327,4.584352150767472,-7.944985309139042,12.366669742347945,4.549987792968864,-2.433154126053296,-3.1919952392578352,-10.593018692774251,4.209028214258581,-6.892506966016015,0.5085164875003443,-4.593009655761648,44.24037069864988,-7.988431440721143,3.700511726758197,5,0.4699859619140625,2.8950042724609375,5.524986267089844,-12.960014343261719,-3.489990234375,3,-0.015426380502268522,-1.0965966785679413,262.760009765625,-1.4694195316392626,268.82998657226557,-2.9190234379826743,267.19000244140625,-0.015426380502268522
5807,2016-05-13,258.22000122070307,265.25,257.95999145507807,263.54000854492193,975800.0,-0.02606269956191365,-1.496566788248667,-2.509443196867676,36.408647385093715,42.29449905623022,7.440053835350284,10.5523266301837,11.418314591457886,-0.936273746338145,12.734966817124166,7.290008544921932,-3.481224887557005,-9.575498962402378,-18.23885321678887,-0.9121447080158873,-13.907176089595623,-5.243821835209133,11.459991455078182,2.2185131275046044,-49.09689905062175,4.331677127193248,5,5.599990844726619,8.705001831054744,12.239990234375057,-6.050010681152287,2.5499877929688637,4,0.006273701144485999,-1.049542923912295,265.1300048828125,-1.0965966785679413,262.760009765625,-1.4694195316392626,268.82998657226557,0.006273701144485999
5808,2016-05-16,261.83999633789057,262.95999145507807,256.69000244140625,257.57998657226557,593600.0,0.014019034544475284,-1.0761628553239422,-0.8007526129206028,38.591906269438255,41.23927856824599,3.841523021230387,6.391308350346492,7.847238302996914,-4.473031419036772,12.551749413720014,6.269989013671818,-3.395456340014732,-5.404003906250068,-14.111406582757184,3.303398770257047,-9.757705244503654,-1.0503025679964821,7.60559631347661,39.645864265979604,-9.398986113764515,4.353701338253566,5,1.3450012207031818,4.450012207031307,8.619995117187557,-9.670005798339787,0.9100036621094318,0,-0.008363895783820796,-1.496566788248667,258.22000122070307,-1.049542923912295,265.1300048828125,-1.0965966785679413,262.760009765625,-0.008363895783820796
5809,2016-05-17,254.16000366210938,261.6400146484375,253.3000030517578,260.07000732421875,1216700.0,-0.029330861530682872,-1.1861091112710984,-1.3873216230156455,32.405484100367744,39.51179510792899,10.415836268608757,13.158980563850491,15.59430096799224,3.2460655502683267,12.052266572942214,8.539993286132756,-3.357792313605671,-12.076496887207043,-21.92910677196477,-2.2238870024493167,-17.002801829585906,-7.15019194482818,14.775365380859341,5.654176401957057,-37.160235771307256,4.9263049423788665,5,7.329994201660156,10.435005187988281,16.089988708496094,-1.9900131225585938,10.089996337890625,1,0.024787487024686028,-1.0761628553239422,261.83999633789057,-1.496566788248667,258.22000122070307,-1.049542923912295,265.1300048828125,0.024787487024686028
5810,2016-05-18,255.6300048828125,256.27999877929693,251.66000366210938,253.97999572753903,1063400.0,0.0057837629820678416,2.1322033196951558,-0.2791891933759904,39.95726230990885,39.24742067620651,7.735430237731805,10.830549195041328,14.119568331458368,1.81772684095273,11.71257029520263,4.619995117187557,-3.4051469935101295,-9.708996582031261,-20.005260580431127,0.5872674163686327,-14.857128581231223,-4.5608645828313,12.367242200683563,26.933540372670706,-16.657560262944337,5.148131999199943,5,5.0399932861328125,8.145004272460938,14.282485961914062,-3.4600143432617188,12.029998779296932,2,0.01635172943683738,-1.1861091112710984,254.16000366210938,-1.0761628553239422,261.83999633789057,-1.496566788248667,258.22000122070307,0.01635172943683738
5811,2016-05-19,255.4600067138672,256.10000610351557,248.0200042724609,249.02999877929688,1023800.0,-0.0006650164914061563,1.0959778975346723,3.896952882970294,41.9094641874583,39.520989173065836,7.4346933039198575,10.407916348142862,14.284051931766783,2.0404779066188894,12.236086225575102,8.080001831054659,-4.00115067659965,-9.163994598388683,-20.13176285069835,1.8037736539209561,-14.647878724543489,-3.6801104722338778,11.230260895917922,43.18052400625239,-3.4717709921551645,5.483884126154822,5,3.3899917602539062,6.495002746582031,14.452484130859375,-3.2900161743164062,12.27000427246088,3,0.01769358863880255,2.1322033196951558,255.6300048828125,-1.1861091112710984,254.16000366210938,-1.0761628553239422,261.83999633789057,0.01769358863880255
5812,2016-05-20,256.79000854492193,258.5599975585937,255.47000122070312,256.1099853515625,763200.0,0.005206301558366544,-2.1530712339431104,0.10575775337746525,41.55580663873403,39.790178819050865,5.222618289671232,8.500925053313722,12.855233950578565,0.7312611428767468,13.073860044417957,3.0999908447265057,-4.661884631831811,-7.190993499755791,-18.42279606523971,4.040809065728155,-12.80689478249775,-1.5750922170138324,8.033232731130738,58.70155151582072,9.50408202462399,5.615901282741972,5,2.059989929199162,5.165000915527287,14.12748718261713,-4.620018005371151,14.639984130859318,4,0.018887051451097037,1.0959778975346723,255.4600067138672,2.1322033196951558,255.6300048828125,-1.1861091112710984,254.16000366210938,0.018887051451097037
5813,2016-05-23,253.32000732421875,257.67001342773443,253.1699981689453,256.66000366210943,609800.0,-0.013512991569904265,-1.472525906301344,-4.911591796436419,33.05236031930198,38.69085892497624,7.284275587362401,11.208257506583095,16.052852337671936,4.161204695436652,14.41332935375128,4.500015258789119,-4.83213123432887,-9.811995697021473,-21.58654307094929,1.9625516769063438,-15.699269383985381,-3.9247220100575646,9.822910251474752,38.91335546341547,-8.692982322162152,5.8872736869639155,5,4.944999694824219,8.635002136230469,16.964988708496094,-1.1500167846679688,20.350006103515682,0,0.029409369469653113,-2.1530712339431104,256.79000854492193,1.0959778975346723,255.4600067138672,2.1322033196951558,255.6300048828125,0.029409369469653113
5814,2016-05-24,257.5,259.0,250.8999938964844,252.72000122070312,751600.0,0.016500839076762475,1.0822641065369532,-1.4311389282287663,38.43734298510167,38.48877258046448,1.484188442853224,6.176139206747109,11.6624530197912,-0.02153352190083524,15.204760778733029,8.100006103515597,-5.026817366100715,-4.890003204345703,-16.077034044945094,6.2970276362536595,-10.483518624645399,0.7035122159539924,4.130626245370252,86.33879249845401,42.28651050716882,5.593515420299681,5,-0.29000091552734375,4.455009460449219,13.127494812011719,-5.330009460449219,13.600006103515568,1,0.020388349514563142,-1.472525906301344,253.32000732421875,-2.1530712339431104,256.79000854492193,1.0959778975346723,255.4600067138672,0.020388349514563142
5815,2016-05-25,263.6300048828125,264.39999389648443,257.22000122070307,257.79998779296875,1103400.0,0.023805844205097015,-1.0543641507456945,1.219669158723369,50.184494573081814,39.1669743076096,-5.039373513378962,-0.7184299933679199,5.404730824543435,-6.0509653419100005,15.589132254888591,7.179992675781364,-5.205073026073251,1.7020011901855696,-8.3703620727577,11.77436445312884,-3.334180441286037,6.738182821657176,-15.610000610351591,95.29920939301063,48.077873106844685,5.0361816314716314,5,-6.995002746582031,-1.8550033569335938,7.469993591308594,-11.460014343261719,10.600006103515568,2,0.0023517623400381993,1.0822641065369532,257.5,-1.472525906301344,253.32000732421875,-2.1530712339431104,256.79000854492193,0.0023517623400381993
5816,2016-05-26,264.1199951171875,267.75,263.66000366210943,264.17999267578125,769000.0,0.0018586284766515249,-7.347097658197165,-0.010291146264094055,48.07690050471452,40.46344687645635,-6.35611362157789,-1.3492686813302726,4.826190066973595,-6.319792388396763,15.878975099624384,4.1199951171875,-5.699827287394044,2.2374916076660156,-7.783963593237388,12.25894680856942,-2.7732359927857146,7.248219208117746,-15.772391052246121,78.45695211911446,30.939043770671717,5.010727600451708,5,-6.234992980957031,-3.1099929809570312,6.980003356933594,-11.950004577636719,11.6300048828125,3,0.013403031237189333,-1.0543641507456945,263.6300048828125,1.0822641065369532,257.5,-1.472525906301344,253.32000732421875,0.013403031237189333
5817,2016-05-27,265.8800048828125,267.1099853515625,264.5,264.5,507100.0,0.006663674837810385,-2.782574082264485,-23.001017293997965,48.61493020443379,41.57711620256697,-7.727962174139407,-3.0116588137988174,3.069113541944205,-7.875698625434438,16.04618762894832,2.989990234375,-5.596709901647841,3.8375007629394418,-6.338554257864587,14.013555783743499,-1.2505267474625725,8.925528273341456,-16.75630498046877,88.90211014940023,42.35931168817288,5.088027510402026,5,-7.995002746582031,-4.870002746582031,5.219993591308594,-13.710014343261719,11.5,4,0.006958049005343359,-7.347097658197165,264.1199951171875,-1.0543641507456945,263.6300048828125,1.0822641065369532,257.5,0.006958049005343359
5818,2016-05-31,264.42999267578125,267.08999633789057,263.76998901367193,267.07998657226557,1010700.0,-0.005453633896502885,1.4868843652490178,-1.9202786377708567,45.32909110700473,43.01307253663774,-6.561985843276261,-1.6335881916965036,4.4801246590016035,-6.1179288957764015,16.263039861632233,3.3200073242186363,-5.883023770324428,2.379988861083973,-7.803227974585468,12.563205696753414,-2.7116195567507475,7.4715972789186935,-14.561240769531281,80.29669957492739,37.578991974442204,5.091608417834719,5,-6.544990539550781,-3.4199905395507812,6.670005798339844,-10.43000030517581,10.850006103515682,1,0.026472034919967413,-2.782574082264485,265.8800048828125,-7.347097658197165,264.1199951171875,-1.0543641507456945,263.6300048828125,0.026472034919967413
5819,2016-06-01,263.54000854492193,266.5599975585937,262.42999267578125,264.33999633789057,715500.0,-0.00336567014147493,-1.735084882780884,0.30188288132661756,50.930342434738876,44.23230366161886,-4.695281586816236,-1.1706393930174386,5.285145366636243,-4.907867461406624,17.39017921381237,4.130004882812443,-5.205494775229226,1.7230049133301577,-8.073630153386546,11.519639980046833,-3.175312620028194,6.6213224466885094,-12.956006714921955,60.01906986584512,13.249198807082038,4.898317533358341,6,-5.655006408691463,-2.530006408691463,7.732490539550724,-6.695014953613338,17.069976806640568,2,0.038438205032864214,1.4868843652490178,264.42999267578125,-2.782574082264485,265.8800048828125,-7.347097658197165,264.1199951171875,0.038438205032864214
5820,2016-06-02,262.69000244140625,263.73001098632807,260.1099853515625,263.19000244140625,732400.0,-0.0032253398951028744,3.582261366709417,0.6250095368887743,46.98019454203609,44.79571814546083,-3.060323618402265,-0.8235987676194441,5.937654289555212,-3.6514984086526283,18.70347652755527,3.620025634765568,-4.8966702168228835,1.1654991149902116,-8.12205885288131,10.453057082861704,-3.478279868945549,5.809278098925972,-11.41936068460626,33.76979244891112,-12.76980614082889,4.64377898393575,6,-3.3650054931640625,-1.7650070190430256,8.632499694824219,-4.535011291503963,15.16998291015625,3,0.03201493617552198,-1.735084882780884,263.54000854492193,1.4868843652490178,264.42999267578125,-2.782574082264485,265.8800048828125,0.03201493617552198
5821,2016-06-03,259.52999877929693,262.510009765625,258.3699951171875,262.3800048828125,611900.0,-0.012029402081315088,1.662375256356161,5.700012207031136,51.78717295600904,45.93253662515806,0.824418615347497,2.1372473374639753,8.7400885867998,-0.15175381584055003,19.91253910036338,4.32000732421875,-3.5361316575515502,-1.798503875732365,-11.080417476717116,7.483409725252386,-6.439460676224712,2.842452924759982,-7.6001826927689535,13.272367943239288,-37.26772363378219,4.640956800492369,6,-0.20500183105474434,-0.6800003051758381,11.792503356933537,3.534996032714787,16.600006103515568,4,0.0566408980702533,3.582261366709417,262.69000244140625,-1.735084882780884,263.54000854492193,1.4868843652490178,264.42999267578125,0.0566408980702533
5822,2016-06-06,258.76998901367193,259.33999633789057,257.1400146484375,258.95999145507807,633700.0,-0.002928408157822693,3.631480886604996,0.06666738052657592,45.45722617954175,47.310855054073585,2.117502853163444,2.4602694446942337,9.18048477329927,0.8641570369545661,20.907839668142525,2.389984130859432,-2.8082749526353155,-2.2010124206542514,-11.287022475188905,6.884997633880374,-6.744017447921578,2.3419926066130756,-6.207365570605077,16.381682058392094,-34.06848166447035,4.543005027267315,6,0.5550079345702557,0.0800094604491619,10.16001129150385,4.665000915527287,17.450012207031136,0,0.06561816171592816,1.662375256356161,259.52999877929693,3.582261366709417,262.69000244140625,-1.735084882780884,263.54000854492193,0.06561816171592816
5823,2016-06-07,260.27999877929693,261.260009765625,258.45001220703125,258.6300048828125,550100.0,0.005835335741136483,-1.7960463386119672,-8.684066816581145,61.078909190953546,49.82658463250157,1.8982100410444218,0.4279791750772688,7.406952010918644,-0.2596175971053185,22.479594070871446,2.80999755859375,-2.1086518100289595,-0.345502471923794,-8.948477508018414,8.257472564170797,-4.646989989971075,3.9559850461234873,-7.10988027395274,33.33322534453906,-21.842173663186898,4.301487518047302,6,2.165008544921818,-1.430000305175838,8.230003356933537,3.154991149902287,17.3699951171875,1,0.06569850231947871,3.631480886604996,258.76998901367193,1.662375256356161,259.52999877929693,3.582261366709417,262.69000244140625,0.06569850231947871
5824,2016-06-08,261.41000366210943,262.1400146484375,259.60000610351557,259.8800048828125,424500.0,0.004341497188075083,-1.4306344454989366,0.9272754175375023,60.593828027814894,50.983177238583025,1.5434797177799169,-1.3559336769924926,5.958257273812762,-0.9978453105067615,24.0652185228103,2.540008544921932,-1.4060133944909126,1.1555015563965298,-6.550984567853959,8.861987680647047,-2.697741505728743,5.008744618521803,-7.656689896979003,64.7950134527501,5.797405288555225,3.8532430621252587,6,1.0350036621093182,-2.560005187988338,7.009994506835881,2.024986267089787,12.220001220703068,2,0.0530583945636427,-1.7960463386119672,260.27999877929693,3.631480886604996,258.76998901367193,1.662375256356161,259.52999877929693,0.0530583945636427
5825,2016-06-09,262.35000610351557,264.3699951171875,260.45999145507807,261.23001098632807,471100.0,0.0035958931496025137,-1.9398146023588148,0.7320235364515535,62.28162414247603,52.56147986500097,0.45015363686735554,-2.4540477991449166,4.661040208179543,-1.4754729061164085,24.671488024974813,3.910003662109432,0.12509379001750176,2.116004180908135,-5.564556695558792,9.796565057375062,-1.7242762573253572,5.956284619141627,-8.036824888990367,72.06093401769354,10.605587683547078,3.8402804382334654,6,-0.22500610351556816,-3.5000076293944744,5.687492370605526,1.0849838256836506,11.929992675781364,3,0.06960159642932151,-1.4306344454989366,261.41000366210943,-1.7960463386119672,260.27999877929693,3.631480886604996,258.76998901367193,0.06960159642932151
5826,2016-06-10,261.04000854492193,263.45999145507807,259.5599975585937,260.07000732421875,529400.0,-0.004993320099549559,-2.919550982226156,0.8660762942779799,57.58115511579906,53.55772707737489,1.4274178944460232,-1.5454070433365814,5.687305223785302,0.23761203163525124,25.22674978244912,3.899993896484375,1.1705062588831083,1.0105064392090526,-6.331509937035719,8.352522815453824,-2.6605017489133616,4.681514627331467,-6.189354578977742,53.94197001418327,-7.5369535960446825,3.6710081881223924,6,1.0749969482421307,-2.190010070800838,6.997489929199162,5.374984741210881,12.179992675781136,4,0.06443447845561212,-1.9398146023588148,262.35000610351557,-1.4306344454989366,261.41000366210943,-1.7960463386119672,260.27999877929693,0.06443447845561212
5827,2016-06-13,259.83999633789057,262.8099975585937,259.67001342773443,260.6199951171875,572700.0,-0.004597043241457155,-4.607291751819217,-0.8041214409312684,62.655238388589076,55.48285455310648,1.87805064713001,-0.22957656316026487,6.449680820913102,1.8228166692865102,25.170917552415233,3.1399841308592613,1.0610686090337254,-0.2705055236817202,-7.564051639791899,7.023040592428458,-3.9172785817368094,3.376267534373369,-4.473368530584139,23.47952945057795,-39.166158977929484,3.6467730580550946,6,2.010009765625057,-0.9899978637694744,8.197502136230526,6.574996948242244,14.300018310546932,0,0.06269245987726513,-2.919550982226156,261.04000854492193,-1.9398146023588148,262.35000610351557,-1.4306344454989366,261.41000366210943,0.06269245987726513
5828,2016-06-14,259.64999389648443,260.25,257.51998901367193,259.29998779296875,533500.0,-0.0007312286179340655,2.522553208245482,-0.44872647599675364,54.93796268649413,55.928145692190405,1.4736780087098964,-0.22351573428966276,6.3736051341028315,2.3995398348841377,25.05603993390868,2.730010986328068,1.0134657977554866,-0.35100784301749854,-7.600853313745233,6.898837627710208,-3.9759305783813375,3.2739148923463404,-3.788031201470261,31.09493408654536,-27.374210641408578,3.6249227353638545,6,1.1050109863280682,-0.7999954223633381,8.387504577636662,6.764999389648381,11.679992675781136,1,0.0638167060031769,-4.607291751819217,259.83999633789057,-2.919550982226156,261.04000854492193,-1.9398146023588148,262.35000610351557,0.0638167060031769
5829,2016-06-15,260.45999145507807,262.85000610351557,258.260009765625,259.66000366210943,476900.0,0.003119574726108354,-1.550015258892512,2.2856395500908553,40.36472585268077,55.193093615595366,0.20208558181360559,-0.5663723641591218,5.35432541410006,1.9413089141488058,24.21650283757126,4.589996337890568,0.7926066173557729,0.1439903259276889,-6.564529828074853,6.852510479930203,-3.210269751073554,3.4982504029289316,-4.122507267864478,42.91970542766765,-10.440800902564945,3.354260077001261,6,0.29501342773443184,-1.6099929809569744,7.500007629394588,7.729995727539119,13.510009765625,2,0.06599862936865364,2.522553208245482,259.64999389648443,-4.607291751819217,259.83999633789057,-2.919550982226156,261.04000854492193,0.06599862936865364
5830,2016-06-16,259.8099975585937,259.98001098632807,258.010009765625,258.98001098632807,454600.0,-0.0024955613829714673,2.3674848065937106,1.037499046311279,37.02593160112983,53.55295568727546,0.447665342659775,0.43514249295208174,5.746095806003041,2.8718072069897858,23.128157405095912,2.449981689453068,0.8235775365444056,-0.7150032043457486,-7.059400060476264,5.6293936517847385,-3.8872016324110064,2.457195223719509,-3.0160127388686533,38.55231656065891,-11.1530837426575,3.172198428065248,6,0.9450073242188068,-1.5449905395507244,6.662506103515682,8.379989624023494,18.929992675781307,3,0.05319274644580241,-1.550015258892512,260.45999145507807,2.522553208245482,259.64999389648443,-4.607291751819217,259.83999633789057,0.05319274644580241
5831,2016-06-17,259.98001098632807,260.92001342773443,258.3800048828125,259.35000610351557,806500.0,0.0006543760029713575,1.0239033167978389,0.7590543074603816,30.359606401761255,51.875442378633174,0.3891192084272461,0.6546849695388914,5.389625342390616,2.8909702178468706,21.44225617977514,2.540008544921932,0.5773050220340679,-0.7709899902344546,-6.661487988691874,5.119508008222965,-3.716238989463193,2.1742590089942837,-2.747785559392014,46.15411041258602,1.3487155830898274,2.945248999228711,6,0.9649810791016193,-2.0950088500975994,6.492492675781307,8.20997619628912,21.789978027343807,4,0.05500418181658162,2.3674848065937106,259.8099975585937,-1.550015258892512,260.45999145507807,2.522553208245482,259.64999389648443,0.05500418181658162
5832,2016-06-20,261.6400146484375,264.76998901367193,259.60000610351557,261.82000732421875,491800.0,0.006385120362952579,-1.4272164593959424,-0.2857004456500678,40.84054358411226,49.62673508898414,-0.9174361589770683,-0.6570242730022073,3.5428124414880813,1.4864838380206606,20.083194321921642,5.169982910156364,0.6127513729443308,0.646513366699196,-4.949351610167014,6.242378343565406,-2.151419121733909,3.444445855132301,-3.9870782385788743,56.82793978986991,15.829864434411554,2.7979324884331054,6,-0.49502563476556816,-3.7550125122070312,5.1724853515625,6.5499725341796875,15.8699951171875,0,0.04425923377135366,1.0239033167978389,259.98001098632807,2.3674848065937106,259.8099975585937,-1.550015258892512,260.45999145507807,0.04425923377135366
5833,2016-06-21,260.76998901367193,262.82998657226557,260.27999877929693,261.22000122070307,395900.0,-0.003325277427210893,-2.5664347603398743,2.5001695489990294,40.8941340759703,47.43788020544586,0.03285950791041614,0.8429721953446574,4.305235525957869,2.451167574273313,18.35593429388765,2.5499877929686363,0.6301662442887164,-0.5960113525389943,-4.878962495605322,3.686939790527333,-2.7374869240721864,1.5454642189941978,-2.7131700602076307,40.828220720416184,2.1437992365630905,2.141475571533169,6,0.375,-2.884986877441463,4.602508544921818,7.124999999999886,27.900024414062443,1,0.051271335652296246,-1.4272164593959424,261.6400146484375,1.0239033167978389,259.98001098632807,2.3674848065937106,259.8099975585937,0.051271335652296246
5834,2016-06-22,262.75,264.19000244140625,261.010009765625,261.739990234375,457300.0,0.007592940406283777,-1.5749233962637146,-2.24440526244462,50.183590073062504,46.09365419773324,-1.9412241728100526,-0.7626572095623487,2.179738105978288,0.5054791852747371,16.3668163362374,3.420013427734318,1.0441902844194146,1.1214996337890852,-2.791335009731256,5.034334277309426,-0.8349176879710853,3.077916955549256,-4.305453804674244,70.11841398395507,29.53949961867633,1.9564173217601757,6,-1.6050109863280682,-4.864997863769531,1.9875030517578125,4.5099945068359375,27.8800048828125,2,0.032654563548108806,-2.5664347603398743,260.76998901367193,-1.4272164593959424,261.6400146484375,1.0239033167978389,259.98001098632807,0.032654563548108806
5835,2016-06-23,264.25,265.60000610351557,262.5599975585937,264.29000854492193,448100.0,0.0057088487155090295,1.2857175636452223,-0.03961203770854069,66.0762061961972,47.03754876222192,-3.512772602452742,-2.3334651432637656,0.5286948346118834,-1.0205845351831044,15.667220104729186,3.040008544921875,0.831829831995833,2.5904998779296875,-1.39819008781609,6.579189843675465,0.5961548950567703,4.584844860802605,-5.433235652487269,81.30185768328572,35.72931114097592,1.9943449828728927,6,-2.69000244140625,-6.364997863769531,-1.2074966430664062,1.3149948120117188,24.760009765625,3,0.036783353720730716,-1.5749233962637146,262.75,-2.5664347603398743,260.76998901367193,-1.4272164593959424,261.6400146484375,0.036783353720730716
5836,2016-06-24,267.66000366210943,269.32998657226557,255.00999450683597,255.00999450683597,1475100.0,0.012904460405333662,-1.2640287275143878,-316.1826849728543,75.64908993576068,48.48131004524099,-6.576573707921966,-5.7599793080397035,-3.009382103180144,-4.345116584276923,15.669653724283236,14.319992065429602,0.6428551055827825,5.823503112793048,1.124203044157582,10.522803181428515,3.473853078475315,8.173153147110781,0.08999633789056816,88.33810170755821,37.459037377551695,2.349650034317731,6,-5.490013122558651,-8.985008239746207,-5.437500000000057,-2.915008544921932,19.359985351562443,4,0.04139574990910044,1.2857175636452223,264.25,-1.5749233962637146,262.75,-2.5664347603398743,260.76998901367193,0.04139574990910044
5837,2016-06-27,267.73001098632807,269.82998657226557,265.29998779296875,265.54998779296875,1184800.0,0.0002615531766450019,-2.380566847720838,0.172333724553118,73.44234337009284,50.537352343418625,-6.045424812203862,-5.991468160706916,-3.175762091947149,-4.234650396572533,15.632028960708988,4.529998779296818,0.31703390118588004,5.801010131835881,0.7100757281267533,10.891944535545008,3.2555429299812886,8.346477333690473,-12.720016479492102,85.83011666493341,31.379512176743248,2.545467201854575,6,-5.310020446777287,-7.365020751953068,-7.327507019042912,-4.805015563964844,18.949981689453182,0,0.052440807721256144,-1.2640287275143878,267.66000366210943,1.2857175636452223,264.25,-1.5749233962637146,262.75,0.052440807721256144
5838,2016-06-28,271.42999267578125,271.67001342773443,267.510009765625,269.3699951171875,732900.0,0.013819824217024879,2.2755430603612976,0.9449429551340626,77.13965471921802,54.62345555081165,-8.826932793609103,-9.63408308183108,-7.0639294085431175,-7.687061326770959,15.329417384743014,4.160003662109432,0.35390330847991436,9.15099182128904,2.5867738619089096,15.71520978066917,5.868882841598975,12.433100800979105,-16.419998168945284,98.55930084417793,43.541057062915726,3.2821089796900713,6,-8.089988708496037,-10.144989013671818,-11.027488708496094,-8.504997253418026,17.279998779296875,1,0.022399945672570754,-2.380566847720838,267.73001098632807,-1.2640287275143878,267.66000366210943,1.2857175636452223,264.25,0.022399945672570754
5839,2016-06-29,273.67001342773443,274.79000854492193,272.3800048828125,272.39999389648443,855800.0,0.008252664821123412,-2.6794017611701535,0.6165150662202601,78.6436405981183,59.247645439365925,-10.053260224443079,-11.674853150511638,-9.516409215852036,-9.523301779567362,14.780230652294495,3.360015869140682,0.4325310574388368,10.884512329101597,2.578436875570276,19.190587782632917,6.731474602335936,15.037550055867257,-17.993618164062525,94.33774356766898,39.76198422177309,4.153037726765653,6,-8.770011901855469,-10.82501220703125,-13.560005187988338,-10.745018005371207,16.809997558593693,2,0.054810535550183115,2.2755430603612976,271.42999267578125,-2.380566847720838,267.73001098632807,-1.2640287275143878,267.66000366210943,0.054810535550183115
5840,2016-06-30,271.10000610351557,274.0,269.94000244140625,274.0,1063100.0,-0.009390898520555302,1.80000420932998,-2.283424644367596,73.9294933404567,64.08874398810985,-6.384774680360692,-8.898726841786868,-7.169571065534683,-6.423999779532892,13.805442856887625,4.05999755859375,0.7865343809818341,7.894004821777287,-1.205355366739127,16.9933650102937,3.3443247275191084,12.443684916035465,-14.276794042968675,81.3447936169239,25.586374733786315,4.5496800942582025,6,-6.200004577636605,-6.200004577636605,-11.51750183105463,-8.175010681152344,16.549987792968807,3,0.07203983157359173,-2.6794017611701535,273.67001342773443,2.2755430603612976,271.42999267578125,-2.380566847720838,267.73001098632807,0.07203983157359173
5841,2016-07-01,274.23001098632807,275.10000610351557,271.27999877929693,271.8800048828125,693400.0,0.011545572896878964,-1.1521057020296284,-0.8103486377555498,81.35069438903886,68.58987185532393,-8.136481848548783,-11.458458322863464,-10.367827346073057,-9.045204899506473,12.460725118543348,4.0,1.5534249762245622,10.289009094238224,0.12712501834693057,20.45089317012949,5.2080670562925775,15.369951132183871,-16.328791136718678,91.1225153911069,29.988846832274447,5.080942037945634,7,-9.175010681152287,-9.175010681152287,-15.02500915527338,-11.305015563964844,12.479980468750057,4,0.05389635775507373,1.80000420932998,271.10000610351557,-2.6794017611701535,273.67001342773443,2.2755430603612976,271.42999267578125,0.05389635775507373
5842,2016-07-05,275.75,277.20001220703125,272.510009765625,272.54000854492193,747900.0,0.005542752261887607,-1.8685126597045292,1.3659502629699458,83.15479085832342,73.2855003866965,-8.31935382441219,-12.270223725841788,-11.936265865393011,-10.04893664214228,11.014621416320397,4.69000244140625,2.5680220083876293,10.959997558593727,-0.17364506975883387,22.093640186946317,5.393176244417418,16.526818872770036,-16.472877250078113,85.03599750568465,19.272212105876847,5.56682131417629,7,-9.644996643066406,-9.644996643066406,-16.30249786376953,-12.825004577636776,12.709991455078125,1,0.04087031373951722,-1.1521057020296284,274.23001098632807,1.80000420932998,271.10000610351557,-2.6794017611701535,273.67001342773443,0.04087031373951722
5843,2016-07-06,277.3800048828125,277.48001098632807,274.8900146484375,274.98001098632807,620300.0,0.005911169112647219,-1.0077595486213349,0.7476636402529188,83.70511587529883,77.01011436472275,-8.208679782766865,-13.231857812751855,-13.617732830504565,-11.352823256608929,9.988883257609434,2.589996337890568,3.8200193054784677,11.735002136230491,-0.5111401937636515,23.981144466224634,5.611930971233392,17.85807330122759,-16.310593187179677,98.67366060768032,28.780147053355392,6.123071164997073,7,-11.135002136230469,-11.135002136230469,-17.93250274658203,-14.455009460449276,10.720001220703125,2,0.03352796751480991,-1.8685126597045292,275.75,-1.1521057020296284,274.23001098632807,1.80000420932998,271.10000610351557,0.03352796751480991
5844,2016-07-07,275.27999877929693,277.58999633789057,274.32000732421875,276.70999145507807,468800.0,-0.00757086331584278,1.050148282789667,-0.5958317968540768,79.13362521307651,78.46093869993157,-4.631421582536859,-10.58201363735867,-11.660417734855457,-8.991324937472939,9.076459863089315,3.269989013671818,4.8159497356070915,8.941496276855503,-3.8534624542284064,21.73645500793944,2.54401691131352,15.338975642397486,-12.241315168780659,69.80392939064653,-3.8865668054723557,6.397479365541968,7,-8.98000335693365,-8.98000335693365,-15.832496643066463,-12.355003356933707,11.450012207031193,3,0.048786663525629326,-1.0077595486213349,277.3800048828125,-1.8685126597045292,275.75,-1.1521057020296284,274.23001098632807,0.048786663525629326
5845,2016-07-08,280.6099853515625,280.8099975585937,276.08999633789057,277.73001098632807,572600.0,0.019362055346922702,1.8780505959304676,-2.013978402834294,82.52907634193878,79.22538163395136,-8.265948261299684,-15.256052919902402,-17.091188443645933,-14.069920793170013,8.877939448956102,5.529998779296761,6.1240443096868376,13.358483886718773,-0.7741426393824895,27.491110412820035,6.292170623668142,20.424797149769404,-15.534117959213802,97.90123575392575,19.871337333104506,7.066313263050634,7,-7.55499267578125,-12.699989318847656,-21.16248321533203,-17.684989929199276,6.530029296875,4,0.0351734654859126,1.050148282789667,275.27999877929693,-1.0077595486213349,277.3800048828125,-1.8685126597045292,275.75,0.0351734654859126
5846,2016-07-11,277.8599853515625,281.6499938964844,277.70001220703125,281.6499938964844,548500.0,-0.009800078912212129,1.0844183555974265,-1.3159869027561173,74.72552828826414,79.36795773597038,-4.37723666807608,-11.785585759897458,-14.223260587647758,-11.06376648444126,8.56308265271657,3.949981689453125,7.169384210149985,9.767485046386696,-4.803824793168303,24.338794885941724,2.481830126609168,17.053139966164224,-10.266657132614625,58.533751364779185,-21.261899770669054,7.28565491977751,7,-3.2799835205078125,-9.529991149902344,-17.734989166259766,-14.934989929199276,8.060028076171875,0,0.03523360347311266,1.8780505959304676,280.6099853515625,1.050148282789667,275.27999877929693,-1.0077595486213349,277.3800048828125,0.03523360347311266
5847,2016-07-12,276.1300048828125,278.8599853515625,274.58999633789057,278.25,491700.0,-0.006226087094048927,1.5569058148459827,0.5593642051356379,72.81642037732621,78.88759836464908,-1.4867594897897334,-9.246708193511381,-12.317264058818807,-9.065770816342251,7.965193542392898,4.269989013671932,7.876734218165041,7.223004150390636,-7.2266472661099215,21.672655566891194,-0.0018215578596709747,14.447829858640944,-6.006476841908068,24.693054219801905,-57.551866577549276,7.224825708250282,7,-0.3350067138671875,-7.800010681152344,-17.04250717163086,-13.205009460449276,9.600006103515625,1,0.03831523697236627,1.0844183555974265,277.8599853515625,1.8780505959304676,280.6099853515625,1.050148282789667,275.27999877929693,0.03831523697236627
5848,2016-07-13,276.22000122070307,277.1300048828125,274.01998901367193,277.1300048828125,459600.0,0.0003259201691201419,5.835172205640574,0.42924799907873934,71.19925382238308,78.06044427845627,-0.922890334649253,-8.4657130543157,-12.278150371983884,-8.955242039224174,6.892072253279268,3.110015869140568,8.148333753086035,6.484500122070244,-7.626515114053632,20.59551535819415,-0.5710074959916938,13.540007740132182,-4.021709325794234,28.833693304534364,-52.675421618981886,7.055507618061949,7,-0.42500305175775566,-7.890007019042912,-17.132503509521428,-13.295005798339844,9.790008544921932,2,0.044312468975029606,1.5569058148459827,276.1300048828125,1.0844183555974265,277.8599853515625,1.8780505959304676,280.6099853515625,0.044312468975029606
5849,2016-07-14,277.64999389648443,278.0,275.51998901367193,277.1300048828125,393100.0,0.005177006261175121,3.0655877129348443,-0.5714141990006639,71.13564926906986,77.75001715941329,-1.932136548665767,-9.003454498936037,-13.686127497777818,-10.201502839515172,6.4865909001023985,2.480010986328068,8.603250816568504,7.054992675781307,-6.768350473246073,20.878335824808687,0.14332110126758835,13.966664250295025,-3.750395641292016,47.57539396848288,-32.5570876100977,6.911671574513702,7,-1.1849975585938068,-9.319999694824276,-17.00249099731451,-14.724998474121207,8.070007324218693,3,0.03763735795696532,5.835172205640574,276.22000122070307,1.5569058148459827,276.1300048828125,1.0844183555974265,277.8599853515625,0.03763735795696532
5850,2016-07-15,273.6300048828125,279.45999145507807,273.42999267578125,279.3599853515625,512200.0,-0.014478620932981912,1.03372891299651,-11.019426022652707,59.23863712569633,75.29312190793078,2.776446892920717,-4.105510716833464,-9.701342419846014,-6.007157519109228,5.835876973633913,6.029998779296818,8.571968035762325,2.3440032958984602,-10.560489501818893,15.248496093615813,-4.108243102960216,8.796249694757137,8.019989013671875,2.4332381670150323,-73.4944889362117,6.4522463988586845,7,3.4499969482421875,-5.300010681152344,-12.982501983642578,-10.705009460449276,12.899993896484375,4,0.04787488897325409,3.0655877129348443,277.64999389648443,5.835172205640574,276.22000122070307,1.5569058148459827,276.1300048828125,0.04787488897325409
5851,2016-07-18,274.27999877929693,275.92999267578125,274.1300048828125,274.95001220703125,570500.0,0.002375448177778683,-2.7113103665250904,0.11693118875158787,59.95742935667117,72.71563729663609,2.385109162684955,-3.8253849938969893,-10.215622194762432,-6.556921242594058,5.389750247414415,2.29998779296875,8.318667244398284,2.278997802734409,-9.52566052330144,14.083656128770258,-3.6233313602835437,8.181326965752362,7.205595092773365,14.09628981077181,-58.07640173878626,5.902329163017927,7,3.2599945068358807,-5.950004577636776,-13.792499542236385,-11.355003356933707,10.869995117187443,0,0.04688645153264903,1.03372891299651,273.6300048828125,3.0655877129348443,277.64999389648443,5.835172205640574,276.22000122070307,0.04688645153264903
5852,2016-07-19,273.22000122070307,273.73001098632807,266.8099975585937,270.14999389648443,902600.0,-0.0038646549632180838,2.3838474280342976,-4.582008654065352,52.9586947946542,69.29936828767559,3.4067405043231247,-1.9535202190489258,-9.10905735211685,-5.457724809108754,6.061518283714081,7.470001220703239,8.32396471053886,0.6400009155273096,-10.114126036500409,11.394127867555028,-4.7370625604865495,6.017064391541169,8.104480627441433,50.671990157171635,-17.41267910719263,5.377063476013863,7,1.0099945068359943,-4.890007019042912,-12.73749923706049,-10.295005798339844,11.230010986328182,1,0.04648273241450007,-2.7113103665250904,274.27999877929693,1.03372891299651,273.6300048828125,3.0655877129348443,277.64999389648443,0.04648273241450007
5853,2016-07-20,274.1400146484375,275.47000122070307,273.17999267578125,273.66000366210943,542000.0,0.0033672989664883524,-2.1804946277575663,0.1563549971172262,50.81230873744817,66.15255534593909,2.2113491623161394,-1.9189107545873867,-10.011794548487956,-6.26349420704986,6.621274363026429,2.290008544921818,7.8579028897660805,0.8915130615234261,-8.323609745421209,10.10663586846806,-3.7160483419489196,5.499074464995772,6.603887828124982,57.944827087078124,-6.537318784339746,4.607561403472332,7,0.0899810791015625,-5.810020446777344,-13.79001235961914,-11.215019226074276,10.029998779296875,2,0.042277652727033876,2.3838474280342976,273.22000122070307,-2.7113103665250904,274.27999877929693,1.03372891299651,273.6300048828125,0.042277652727033876
5854,2016-07-21,271.32998657226557,273.95001220703125,270.32000732421875,273.489990234375,468800.0,-0.010250338972862316,1.3571095940630356,-4.499904634751748,50.39420741084824,62.58201435359571,4.919479890464345,1.6515417009803173,-7.269656493256264,-3.312728425036653,7.079868949139631,3.82000732421875,7.080167355889728,-2.3475143432617642,-10.203376056330455,5.508347369806927,-6.275445199796138,1.5804165132726098,8.856559707578185,35.731155687972695,-25.518417410604137,3.9279308565343456,7,2.9000091552734943,-2.999992370605412,-11.527484893798771,-8.404991149902344,6.920013427734432,3,0.054103946927552604,-2.1804946277575663,274.1400146484375,2.3838474280342976,273.22000122070307,-2.7113103665250904,274.27999877929693,0.054103946927552604
5855,2016-07-22,273.97000122070307,274.260009765625,270.95999145507807,272.60000610351557,425700.0,0.009729903730100187,2.3846129769318463,-0.6342559233670837,49.54670531376293,59.78436735642891,1.3840832112641692,-0.23498568468824033,-9.752600273561427,-5.985233986597564,7.226075615402632,3.300018310546932,6.147892393457312,-0.19349975585942047,-6.676319759373484,6.2893202476546435,-3.434909757616481,3.04791024589764,5.681483110290685,78.50885411786702,20.1689489309126,3.241410001757043,7,-0.8350067138671875,-5.640007019042912,-14.167499542236271,-11.114997863769474,6.059997558593864,4,0.04288790724402913,1.3571095940630356,271.32998657226557,-2.1804946277575663,274.1400146484375,2.3838474280342976,273.22000122070307,0.04288790724402913
5856,2016-07-25,278.739990234375,278.77999877929693,271.75,273.3099975585937,772500.0,0.017410625223267973,1.5517191723159767,3.9635124298316375,54.68210291298135,57.76944319372392,-3.629645734370854,-4.355645043605023,-14.383255984562368,-10.717674012653902,6.883645388350384,7.029998779296932,5.545569074250125,4.022489929199196,-1.9974507712610716,10.042430629659464,1.0125195789690906,7.032460279429301,0.3978346257227372,99.66575989271635,42.85610714291509,3.0099703502301214,7,-5.604995727539119,-10.409996032714844,-19.229984283447266,-16.78498077392578,-0.7699890136719318,0,0.027947222565272156,2.3846129769318463,273.97000122070307,1.3571095940630356,271.32998657226557,-2.1804946277575663,274.1400146484375,0.027947222565272156
5857,2016-07-26,281.7699890136719,284.6600036621094,278.92999267578125,280.0,1060100.0,0.010870341125968741,-1.9309491660357625,0.3259652672399224,56.58563741293599,56.14570803711869,-6.4542076506498915,-6.619244896362716,-17.013075706923757,-13.666256601545342,6.720926985706097,5.920013427734375,4.256104524875582,6.350489807128895,0.4890179329128159,12.211961681344974,3.419753870020827,9.281225744236963,-14.959991455078182,79.8464756870181,27.161958706014623,2.9307359371080426,7,-6.0349884033203125,-11.934989929199219,-22.354991912841797,-19.814979553222656,-1.819976806640625,1,0.011995617044398887,1.5517191723159767,278.739990234375,2.3846129769318463,273.97000122070307,1.3571095940630356,271.32998657226557,0.011995617044398887
5858,2016-07-27,277.510009765625,283.30999755859375,276.94000244140625,281.95001220703125,979700.0,-0.015118640785552806,-1.2831453791715433,-2.508491525715961,53.14174910893546,54.146385797103754,-2.226094737417327,-1.9820308846498165,-12.510869024703084,-9.306972329667701,6.831805249905089,6.3699951171875,3.28272374658917,1.7865097045898324,-3.8292724019959223,7.402291811175587,-1.0213813487030734,4.594400757882738,-10.343012084961003,50.13949984358141,-0.3638487500395584,2.8078910532928862,7,-1.7750091552734375,-7.675010681152344,-17.995014190673828,-15.555000305175781,4.6199951171875,2,0.025008115733437863,-1.9309491660357625,281.7699890136719,1.5517191723159767,278.739990234375,2.3846129769318463,273.97000122070307,0.025008115733437863
5859,2016-07-28,288.6700134277344,292.8399963378906,275.010009765625,278.79998779296875,2381700.0,0.040214778816572094,-1.0435536139321198,-2.2229775242284693,59.75318562482402,54.20355785256238,-13.02861661724819,-12.60702193653367,-23.046383832159393,-20.2490765309945,7.500950647641641,17.829986572265625,2.73908064011232,12.196513366699207,4.223582951494336,20.16944378190408,8.2100481590968,16.182978574301615,-21.153155627441492,80.94158144620934,34.92870631014151,3.9864652076024325,7,-8.845016479492188,-14.745018005371094,-29.155017852783203,-26.715003967285156,-6.09002685546875,3,-0.015588733816048195,-1.2831453791715433,277.510009765625,-1.9309491660357625,281.7699890136719,1.5517191723159767,278.739990234375,-0.015588733816048195
5860,2016-07-29,290.6300048828125,291.9100036621094,286.82000732421875,288.6600036621094,829100.0,0.006789730016653728,1.2472396068418676,0.19959433679321997,65.75379907626447,54.847598932517194,-13.77181549479775,-13.732950714996093,-24.39362533663075,-22.022266933744106,8.312469738279455,5.089996337890625,2.3657308299152646,13.180004882812511,3.399171412584053,22.96083835304097,8.289588147698282,18.07042161792674,-22.100221541015685,89.52113874430779,43.2293633349574,4.8904167351142425,7,-10.805007934570312,-16.70500946044922,-31.115009307861328,-28.67499542236328,-7.540008544921875,4,-0.042597132693867445,-1.0435536139321198,288.6700134277344,-1.2831453791715433,277.510009765625,-1.9309491660357625,281.7699890136719,-0.042597132693867445
5861,2016-08-01,289.010009765625,291.67999267578125,288.4200134277344,290.6300048828125,673300.0,-0.005574080755497701,-1.328566757493188,-0.8223320372407169,65.93271935745429,56.28915721727276,-10.999331841198455,-11.540593676274,-22.161590789478737,-20.222355693239933,9.338531213525798,3.259979248046875,1.8620889175615503,10.821009826660145,-0.10217092617739354,21.744190579497683,5.359419450241376,16.282600203078914,-19.50781790398446,78.51940854390136,28.27710982521519,5.461590376418773,8,-7.4300079345703125,-15.085014343261719,-29.28750991821289,-27.05500030517578,-6.279998779296875,0,-0.031071626182119005,1.2472396068418676,290.6300048828125,-1.0435536139321198,288.6700134277344,-1.2831453791715433,277.510009765625,-0.031071626182119005
5862,2016-08-02,287.0199890136719,288.5400085449219,284.19000244140625,287.0,697700.0,-0.006885646464518502,1.8431151579220313,-0.012338934518875744,62.759907755011305,57.616668219224216,-7.650449089312076,-9.131119999840394,-19.612912389453186,-18.115973848051226,9.68943530658061,4.82000732421875,2.1030153878478473,8.267489624023426,-3.2713458008677208,19.806325048914573,2.498071911577881,14.036907336468971,-16.584284972981322,67.35831908436927,13.812797145626377,5.769417712445563,8,-5.4399871826171875,-7.9499969482421875,-26.597496032714844,-25.064979553222656,-5.069976806640625,1,-0.03153086244643999,-1.328566757493188,289.010009765625,1.2472396068418676,290.6300048828125,-1.0435536139321198,288.6700134277344,-0.03153086244643999
5863,2016-08-03,286.67999267578125,288.6300048828125,285.4100036621094,287.6199951171875,703300.0,-0.0011845737262377032,1.17566035012475,-47.02595419847328,60.95075960844527,58.789618463401666,-5.972684341860372,-8.494168739649638,-18.594825254575085,-17.72539808321119,10.007476907690359,3.220001220703125,2.3099468298884176,7.462493896484375,-4.5819357315382945,19.506923524507044,1.4402790824730118,13.484708710495738,-15.348116943202683,65.4514397016361,10.690111294220507,6.022214814011343,8,-4.779998779296875,-6.8549957275390625,-25.28750228881836,-24.72498321533203,-8.470001220703182,2,-0.023475584765907387,1.8431151579220313,287.0199890136719,-1.328566757493188,289.010009765625,1.2472396068418676,290.6300048828125,-0.023475584765907387
5864,2016-08-04,288.7099914550781,289.95001220703125,286.8800048828125,287.25,504500.0,0.007081061919771647,-1.7909389782074936,-1.5531783650412312,69.2150593747009,60.97499113683922,-5.89833787369264,-9.978016225956821,-20.043917984480117,-19.683079040083953,10.551835909697111,3.27001953125,3.0160493537023285,8.82099304199221,-3.7835978496510165,21.425583933635437,2.5186975961706253,15.123288487813795,-16.517790898287103,58.54907123007167,-2.71444609410527,6.302295445821601,8,-6.4149932861328125,-8.884994506835938,-26.397487640380803,-26.754981994628906,-9.479980468750057,3,-0.022790990152792956,1.17566035012475,286.67999267578125,1.8431151579220313,287.0199890136719,-1.328566757493188,289.010009765625,-0.022790990152792956
5865,2016-08-05,290.4800109863281,291.17999267578125,288.3999938964844,289.07000732421875,654000.0,0.006130787238533886,-1.0217948575677205,0.9657615852511444,70.06936767590288,62.68468722160829,-5.677137458801951,-11.563554366815538,-21.398105274149998,-21.36193023992314,10.534743394722776,2.779998779296875,3.8776714184928665,10.097511291503906,-3.369317231333298,23.56433981434111,3.364097030085304,16.83092555292251,-17.461898598293146,83.9788617621174,16.05712315822673,6.733414261418599,8,-6.5550079345703125,-10.655014038085938,-26.607509613037053,-28.525001525878906,-12.059997558593693,4,-0.02719644765654572,-1.7909389782074936,288.7099914550781,1.17566035012475,286.67999267578125,1.8431151579220313,287.0199890136719,-0.02719644765654572
5866,2016-08-08,287.6499938964844,290.6300048828125,287.1600036621094,289.54998779296875,286100.0,-0.009742553645031848,-1.4097445189729896,-1.3475099019544186,67.12552824374619,63.85578620280942,-1.6207626044686663,-8.392791258896068,-18.192363695064785,-18.438392542474787,10.2595523376219,3.470001220703125,5.017542905184939,6.777993774414085,-7.010633611914955,20.566621160743125,-0.11631991875043468,13.672307467578605,-13.839006150455191,49.4992316021096,-19.753334181784595,6.894313693164523,8,-3.7249908447265625,-7.8249969482421875,-22.749992370605412,-25.694984436035156,-11.169982910156307,0,-0.015852590493135033,-1.0217948575677205,290.4800109863281,-1.7909389782074936,288.7099914550781,1.17566035012475,286.67999267578125,-0.015852590493135033
5867,2016-08-09,286.7099914550781,288.6000061035156,285.9599914550781,288.5199890136719,363000.0,-0.00326786880358676,1.6801747374291292,0.9526333542138486,64.91098508296929,65.16347908881318,0.10467942361583482,-6.977249562276711,-16.936552105823807,-17.373300210082334,10.640447158000297,2.6400146484375,6.096280578931953,5.308992004394554,-8.525354900526224,19.143338909315332,-1.6081814480658636,12.226165456854972,-12.137843365374465,22.530160627489142,-46.16361728793929,6.917173452460394,8,-2.7849884033203125,-6.8849945068359375,-21.654991149902344,-24.93498992919922,-10.669982910156193,1,-0.013881554837176235,-1.4097445189729896,287.6499938964844,-1.0217948575677205,290.4800109863281,-1.7909389782074936,288.7099914550781,-0.013881554837176235
5868,2016-08-10,288.4599914550781,289.0899963378906,286.3999938964844,287.2099914550781,479800.0,0.006103728688067633,1.1434199007878612,-0.6906086663294554,70.84448002804442,66.39584513361544,0.07965651193148915,-8.182778602073427,-18.297151125469725,-18.99921857370134,11.206383945032435,2.69000244140625,6.760241648076033,6.446992492675804,-7.504760766468507,20.398745751820115,-0.5288841368963517,13.42286912224796,-13.157129435446961,47.89270910674719,-23.939108327344627,6.975876629572159,8,-0.4099884033203125,-8.634994506835938,-22.35498809814453,-25.84998321533203,-15.779998779296875,2,-0.022568049091344022,1.6801747374291292,286.7099914550781,-1.4097445189729896,287.6499938964844,-1.0217948575677205,290.4800109863281,-0.022568049091344022
5869,2016-08-11,288.1000061035156,291.55999755859375,287.8500061035156,288.8800048828125,604800.0,-0.0012479559114823013,-4.7968671768829125,-0.6239990234375,68.20407855151193,66.66809840864295,0.3914482528107328,-7.378039312110332,-17.515228011932663,-18.533229487953747,11.766158612528022,3.709991455078125,7.169681117997698,5.564506530761719,-8.481657547535349,19.610670609058786,-1.4585755083867866,12.587588569910224,-12.095658711154101,38.21450564302102,-31.418904647678495,7.023082039148523,8,-0.165008544921875,-8.275009155273438,-21.855003356933594,-25.34999847412115,-12.640014648437557,3,-0.034328408326669835,1.1434199007878612,288.4599914550781,1.6801747374291292,286.7099914550781,-1.4097445189729896,287.6499938964844,-0.034328408326669835
5870,2016-08-12,286.7300109863281,287.5199890136719,285.1499938964844,286.5400085449219,435900.0,-0.004755276251869445,1.6780233801165558,-0.24359325482217614,61.282151829460105,66.15136868331025,1.28520436636569,-5.245229809823172,-15.703112723408026,-17.114098173973332,12.64099076416984,2.95001220703125,8.078466496887245,3.5395111083984148,-9.969593249104435,17.048615465901264,-3.2150410703529815,10.294063287149811,-10.052237636145435,24.649238489261723,-39.48396005875502,6.754552178751415,8,1.144989013671875,-6.9050140380859375,-20.430015563964844,-23.9250106811524,-11.580017089843693,4,-0.02615701082073918,-4.7968671768829125,288.1000061035156,1.1434199007878612,288.4599914550781,1.6801747374291292,286.7099914550781,-0.02615701082073918
5871,2016-08-15,287.1400146484375,287.75,285.9100036621094,286.70001220703125,410900.0,0.0014299293635116062,1.216898922675295,2.315772566655959,58.18850905056759,65.64343549392761,0.6504479490137101,-4.893275538066746,-15.555244426891818,-17.531161292806132,13.578248956891995,1.839996337890625,7.845546101332275,3.30651397705077,-9.628857067289061,16.2418850213906,-3.1611715451191458,9.774199499220686,-9.815752378746481,31.0455478163995,-29.815316822712056,6.467685522169911,8,1.2149810791015625,-7.3150177001953125,-16.657520294189453,-22.725013732910213,-7.59002685546875,0,-0.030368464079726043,1.6780233801165558,286.7300109863281,-4.7968671768829125,288.1000061035156,1.1434199007878612,288.4599914550781,-0.030368464079726043
5872,2016-08-16,285.9200134277344,287.3800048828125,285.0199890136719,285.8299865722656,499000.0,-0.004248802530002149,-1.7602170111004034,0.2046053544180885,64.13444543719079,65.99717836378822,1.8975572546837043,-2.8174915465599497,-13.75554452219393,-16.298560752500293,12.991825521067978,2.360015869140625,7.111775345665706,1.4515121459961051,-10.49953549493307,13.40255978692528,-4.524011674468454,7.427035966460664,-7.975121795315374,13.76182321292749,-46.45358673047957,5.975523820464575,8,2.3699798583984375,-6.0950164794921875,-14.465015411376953,-21.08501434326172,-2.33001708984375,1,-0.033016235303837016,1.216898922675295,287.1400146484375,1.6780233801165558,286.7300109863281,-4.7968671768829125,288.1000061035156,-0.033016235303837016
5873,2016-08-17,285.7300109863281,286.05999755859375,283.32000732421875,285.9200134277344,392200.0,-0.0006645300520534692,10.66025974025974,-2.110508474576271,42.17252967252968,62.992452841324756,2.1664599254745553,-1.8073387314358342,-13.02477868636538,-16.07458153760365,12.664211398978775,2.739990234375,6.44177213268938,0.6820098876953011,-10.23999285418455,11.604012629575152,-4.778991483244624,6.143011258635227,-7.189315165690232,29.24765192142455,-27.175091181368188,5.461001370939922,8,1.709991455078125,-5.9050140380859375,-13.66751480102539,-20.89501190185547,-3.96002197265625,2,-0.03391314201807749,-1.7602170111004034,285.9200134277344,1.216898922675295,287.1400146484375,1.6780233801165558,286.7300109863281,-0.03391314201807749
5874,2016-08-18,286.010009765625,286.32000732421875,284.3999938964844,286.239990234375,365600.0,0.0009799417930596022,8.84585289514867,1.2104079665917122,36.49127127748808,59.26155324150089,1.6351449483178726,-0.9814781998711624,-12.786040099461445,-16.349766560173066,11.834970424599526,1.920013427734375,6.027991493459979,0.22800750732420738,-8.58101379653931,9.037028811187724,-4.176503144607523,4.6325181592559375,-6.897341924296995,60.72250313442912,8.13591656044477,4.4045106519317505,8,1.42999267578125,-6.1850128173828125,-13.947513580322266,-21.175010681152344,-4.050018310546875,3,-0.04660682016257833,10.66025974025974,285.7300109863281,-1.7602170111004034,285.9200134277344,1.216898922675295,287.1400146484375,-0.04660682016257833
5875,2016-08-19,285.7200012207031,287.57000732421875,284.6600036621094,285.1199951171875,367300.0,-0.001013980402852055,-2.8289798622683557,-2.6089437367303607,39.56880753474098,56.19969538494476,1.3174868729258833,0.2465883140808387,-12.000272596741752,-16.077818354532383,11.135404179971738,2.910003662109375,5.729139861435954,-0.6495010375976449,-7.488582511675247,6.189580436479957,-4.069041774636446,2.7700396994411562,-6.0582402395126,54.17602402832698,4.668600055022296,3.4195407370387882,8,1.720001220703125,-5.8950042724609375,-13.322505950927734,-20.88500213623047,-1.17999267578125,4,-0.03590931583994972,8.84585289514867,286.010009765625,10.66025974025974,285.7300109863281,-1.7602170111004034,285.9200134277344,-0.03590931583994972
5876,2016-08-22,286.5299987792969,288.6700134277344,285.9800109863281,286.0,466900.0,0.0028349347442711004,-8.438989131016758,0.8833223132088907,48.32080420677452,54.35634195425646,0.37091639309420543,0.052830712928823687,-12.252645881442163,-16.853767229637583,11.541598013663595,2.95001220703125,4.8965891777799015,-0.22900390625,-6.050091016632109,5.592083204132109,-3.1395474614410546,2.6815396489410546,-6.341108383838332,59.999771831451895,12.223661566644353,2.910543555191061,8,0.910003662109375,-6.7050018310546875,-13.825000762939453,-21.69499969482422,-4.55999755859375,0,-0.039716626291469104,-2.8289798622683557,285.7200012207031,8.84585289514867,286.010009765625,10.66025974025974,285.7300109863281,-0.039716626291469104
5877,2016-08-23,285.1499938964844,287.79998779296875,284.7699890136719,287.239990234375,405300.0,-0.00481626666908086,-1.1263103791667113,-3.94339839926297,45.105581209180635,51.49646430771604,1.6833910384451656,1.7908588015868645,-10.28086959863333,-15.513816052606671,11.623997586793202,3.029998779296875,3.7705461081385465,-1.7780090332031477,-7.169648607314855,3.6136305409085594,-4.47382882025903,0.9178107538527343,-4.455059263328565,34.205317468013625,-10.866746062034963,2.6958197870558567,8,2.290008544921875,-5.3249969482421875,-12.21500015258789,-20.31499481201172,-6.249999999999943,1,-0.019638808428481203,-8.438989131016758,286.5299987792969,-2.8289798622683557,285.7200012207031,8.84585289514867,286.010009765625,-0.019638808428481203
5878,2016-08-24,284.45001220703125,286.69000244140625,283.7099914550781,284.4800109863281,394400.0,-0.0024547841642501567,-2.9469291243103415,0.014353508067460028,35.104986736608026,47.81878743939338,1.960953885827621,3.2015726717455664,-8.97892402952624,-14.76783111378461,12.012357373596329,2.980010986328125,2.8894136194085718,-2.8249908447265852,-6.168959594588955,0.5189779051357846,-4.49697521965777,-1.1530064697954003,-3.269275105686063,14.919707130991203,-27.272464321768165,1.6719843749311942,8,1.5449981689453125,-2.8700103759765625,-13.17001724243164,-19.615013122558594,-4.34002685546875,2,-0.0030234341087483907,-1.1263103791667113,285.1499938964844,-8.438989131016758,286.5299987792969,-2.8289798622683557,285.7200012207031,-0.0030234341087483907
5879,2016-08-25,284.1700134277344,285.5799865722656,283.3800048828125,283.70001220703125,404300.0,-0.0009843514406077114,-2.9638743023671403,-15.66734486266531,25.370808894648817,43.82863822441434,1.8158096437994686,3.2961525522339343,-8.113916427056324,-14.416804359767639,10.940111418620166,2.199981689453125,2.145546910820144,-2.8799896240234375,-6.4280805819293505,0.6681013338824755,-4.654035102976366,-1.1059441450705094,-2.5229059569273886,14.93397483601876,-21.064801612551516,1.7740454789529514,8,1.8249969482421875,-2.5900115966796875,-12.890018463134766,-19.33501434326172,-8.090026855468807,3,-0.00844573424589301,-2.9469291243103415,284.45001220703125,-1.1263103791667113,285.1499938964844,-8.438989131016758,286.5299987792969,-0.00844573424589301
5880,2016-08-26,278.25,284.0,276.89999389648443,283.57000732421875,927900.0,-0.020832646472179084,1.297739326242167,-11.319135121096032,20.440259418707086,39.634388265318734,7.159311761764911,8.686493359246128,-1.6446691828092526,-8.477828580139885,10.268217762573023,7.270019531249943,0.7833483043626188,-8.181002807617176,-13.138887000276156,-3.223118614958196,-10.659944903946666,-5.702060711287686,14.589996337890625,11.469871395975511,-21.878468524676904,2.478942096329479,8,4.535003662109375,3.649993896484375,-6.970005035400391,-13.415000915527344,-3.8800048828125,4,0.013333302623820709,-2.9638743023671403,284.1700134277344,-2.9469291243103415,284.45001220703125,-1.1263103791667113,285.1499938964844,0.013333302623820709
5881,2016-08-29,280.02999877929693,281.32000732421875,277.91000366210943,277.98001098632807,609800.0,0.006397120500617914,-2.11415512388183,-0.38533552080586786,30.047799962081115,35.84698321252876,4.7658770391107055,6.534254823899914,-2.8489072722224478,-10.191118162536611,9.560014138463538,3.410003662109318,-0.4069278080295362,-5.952003479003849,-11.515937532824637,-0.38806942518306187,-8.733970505914272,-3.170036452093427,12.491197509765584,28.715657206212303,-5.7532099895510065,2.781967026910402,8,2.755004882812443,2.2649993896483807,-9.297504425048885,-15.194999694824276,-5.170013427734432,0,0.016105452220422478,1.297739326242167,278.25,-2.9638743023671403,284.1700134277344,-2.9469291243103415,284.45001220703125,0.016105452220422478
5882,2016-08-30,277.97000122070307,280.52999877929693,276.67001342773443,280.41000366210943,803000.0,-0.0073563459899788075,1.8805939556809455,-1.190252180903315,19.237543270556117,33.29865139008726,6.235277783606534,8.307412033076446,-0.27873050426688906,-8.083537181631584,9.75929838631789,3.8599853515625,-1.2342858349983885,-7.559501647949276,-14.14604455406527,-0.9729587418332812,-10.852773101007244,-4.266230194891307,14.238771020507897,12.97394429469795,-18.97910777844904,3.293271453057984,8,4.700012207031307,5.955001831054744,-7.237506866455021,-13.135002136230412,-0.410003662109375,1,0.014390042027679462,-2.11415512388183,280.02999877929693,1.297739326242167,278.25,-2.9638743023671403,284.1700134277344,0.014390042027679462
5883,2016-08-31,279.95001220703125,280.489990234375,277.67999267578125,278.08999633789057,687600.0,0.007123110327132309,-1.0969949555335405,-0.7623008229731973,28.17357248287398,32.37446263513014,3.7427404568238103,6.110652563101098,-1.6869877727016274,-9.957822708353433,9.955120598774197,2.80999755859375,-1.9423192507317708,-5.242991638183582,-12.255905407544276,1.7699221311771112,-8.74944852286393,-1.7365347535032356,11.637209681640627,36.812667401921765,5.4181833829015815,3.5064568846803508,8,2.720001220703125,3.9749908447265625,-7.165012359619141,-13.610008239746094,-4.57000732421875,2,-0.0037507350053991306,1.8805939556809455,277.97000122070307,-2.11415512388183,280.02999877929693,1.297739326242167,278.25,-0.0037507350053991306
5884,2016-09-01,282.1300048828125,283.510009765625,280.0,280.70001220703125,525800.0,0.007787078338003628,-1.4805572929022797,0.7688067072470192,38.19300947329022,32.221596183857834,1.0666601437080772,3.596840271436349,-3.3219381400953125,-12.047400355342006,9.651137368536466,3.55999755859375,-2.748473054454564,-2.7339996337890398,-9.66915048676833,4.201151219190251,-6.201575060278685,0.7335757927006057,8.860528667421875,74.48842369966965,40.49579126633768,3.4675754264896543,9,0.540008544921875,1.7949981689453125,-9.34500503540039,-15.790000915527344,-4.399993896484432,3,-0.0071598890450842445,-1.0969949555335405,279.95001220703125,1.8805939556809455,277.97000122070307,-2.11415512388183,280.02999877929693,-0.0071598890450842445
5885,2016-09-02,282.5799865722656,283.1000061035156,281.510009765625,282.3399963378906,658500.0,0.0015949444641312205,1.4843124165554071,0.1678261983012506,38.319593640708604,31.110350565406065,0.13904894815198077,2.661098473294828,-3.2587679845732964,-12.413332037443695,9.133380569297058,1.589996337890625,-2.8634997117790135,-1.8890167236328352,-8.361861985012695,4.583828537747024,-5.125439354322737,1.347405907057066,7.837726173068745,86.4031624080344,49.88811808128709,3.2364226306899213,9,-0.3449859619140625,1.71002197265625,-5.704990386962891,-12.149986267089844,-7.989990234375057,4,-0.023002336714804006,-1.4805572929022797,282.1300048828125,-1.0969949555335405,279.95001220703125,1.8805939556809455,277.97000122070307,-0.023002336714804006
5886,2016-09-06,283.0899963378906,283.25,281.22000122070307,282.5299987792969,577800.0,0.0018048332856530624,3.6136079900126137,2.3334181078331637,42.477359231365874,30.818325901204425,-1.0172118061313995,1.8887881728865068,-3.3490508967761343,-12.842179238401513,8.883178527430573,2.029998779296932,-2.90489021482972,-1.1510070800781023,-7.471524672922101,5.169510512765896,-4.3112658765001015,2.009251716343897,6.777808434739768,93.85944952327408,52.21633008203426,3.1602587964220024,9,-1.4099884033203125,1.0850067138671875,-6.215000152587891,-12.659996032714844,-6.829986572265625,1,-0.030802929575424187,1.4843124165554071,282.5799865722656,-1.4805572929022797,282.1300048828125,-1.0969949555335405,279.95001220703125,-0.030802929575424187
5887,2016-09-07,282.7300109863281,283.3399963378906,281.0599975585937,283.32000732421875,589100.0,-0.0012716286559728562,6.238385893523409,-1.0535694822888284,42.09693601914032,31.595209154819123,-1.1584213022250651,2.0399020974357427,-2.567124785146916,-12.38569466993357,8.894507186516213,2.279998779296932,-3.0389974361759755,-1.3119934082031364,-7.555350493034496,4.931363676628223,-4.433671950618816,1.8096851342125433,6.609882132506414,86.6209864006114,41.61670451353082,3.121678542415682,9,-1.605010986328125,1.3849945068359375,-4.977512359619141,-12.300010681152344,-3.839996337890625,2,-0.027835833936802,3.6136079900126137,283.0899963378906,1.4843124165554071,282.5799865722656,-1.4805572929022797,282.1300048828125,-0.027835833936802
5888,2016-09-08,281.95001220703125,283.0899963378906,280.76998901367193,282.0,823200.0,-0.002758811406598727,1.0807422815852348,0.08472559871721927,39.57905125955646,33.17390275091997,-0.8608708324613872,2.4318661193241837,-1.484829113084288,-11.578537224243803,8.842553149730351,2.320007324218693,-3.462134529397872,-1.7664932250976335,-7.711707871769988,4.178721421574721,-4.739100548433839,1.2061140982385723,6.883085724159287,55.55574876538917,12.021713415404676,2.972607323336189,9,-1.6150054931640625,2.1649932861328125,-1.6250152587890625,-11.520011901855469,-2.6300048828125,3,-0.01557018782894759,6.238385893523409,282.7300109863281,3.6136079900126137,283.0899963378906,1.4843124165554071,282.5799865722656,-0.01557018782894759
5889,2016-09-09,278.20999145507807,281.8999938964844,278.10000610351557,280.04000854492193,1368900.0,-0.013264836283131465,-2.7073272397056884,36.609279609281884,33.624046741285994,34.6387680089843,2.1733652376342434,5.684404078926832,2.448048258545157,-7.855822857113992,8.570848723850272,3.850006103515682,-3.854970221410781,-5.0120132446289745,-11.066285163693465,1.0422586744355158,-8.03914920416122,-1.9848772850967293,10.136583095974231,2.0989610026557104,-38.432901825697954,3.0271359595322473,9,1.8800201416016193,5.905014038085994,2.652503967285213,-6.339996337890568,-0.239990234375,4,-0.010172124147893924,1.0807422815852348,281.95001220703125,6.238385893523409,282.7300109863281,3.6136079900126137,283.0899963378906,-0.010172124147893924
5890,2016-09-12,279.23001098632807,280.489990234375,276.8599853515625,277.57000732421875,1037400.0,0.0036663655604716183,-1.3571095940630356,-0.9070973551678411,34.22648407125871,35.103066243337366,1.4605745116798516,4.293841440900906,1.7195660421029402,-8.875736913222966,8.994687217619877,3.6300048828125,-4.043274800522511,-3.6169937133789745,-9.685460890569743,2.4514734638117943,-6.651227301974359,-0.5827601247835901,8.649501119791523,36.57440766328908,-1.4331430101959697,3.0342335885953835,9,0.8600006103516193,4.884994506835994,1.8299865722656818,-7.360015869140568,-1.1600036621093182,0,-0.005371915413753481,-2.7073272397056884,278.20999145507807,1.0807422815852348,281.95001220703125,6.238385893523409,282.7300109863281,-0.005371915413753481
5891,2016-09-13,278.42001342773443,279.32000732421875,276.5599975585937,277.52999877929693,978600.0,-0.0029008255800745397,1.052050007941499,0.5361522198731684,35.09087663979558,36.86454772880841,2.255353319852759,4.655766197718947,2.7167946905358917,-8.009348767184349,9.42126919716596,2.760009765625057,-4.137700439236994,-3.990991210937466,-10.01360285235421,2.031620430479279,-7.00229703164581,-0.9796853902291218,9.01111873124978,27.43386731602948,-10.597984499275103,3.0113058207083707,9,1.6149902343749432,5.639984130859318,3.454986572265568,-6.550018310546932,-0.3600158691407387,1,-0.013756256393680388,-1.3571095940630356,279.23001098632807,-2.7073272397056884,278.20999145507807,1.0807422815852348,281.95001220703125,-0.013756256393680388
5892,2016-09-14,276.48001098632807,279.54998779296875,276.07000732421875,278.89999389648443,727600.0,-0.006967898670509509,-1.14814256649838,-2.7190371691127324,33.26335190532777,37.430078775747724,4.427357811768104,6.16855069220702,4.776344237501178,-6.021907629762779,10.114754325302217,3.47998046875,-3.6484347922845473,-5.458993530273517,-11.795174563182627,0.8771875026355929,-8.6270840467281,-2.2909030138189337,10.29885309663274,5.84051714768798,-33.66430665838247,3.1680905164545665,9,3.309997558593807,7.334991455078182,5.394989013671932,-2.555015563964787,-2.600006103515568,2,-0.0007957219761320911,1.052050007941499,278.42001342773443,-1.3571095940630356,279.23001098632807,-2.7073272397056884,278.20999145507807,-0.0007957219761320911
5893,2016-09-15,276.04000854492193,277.04998779296875,274.8800048828125,276.17999267578125,664900.0,-0.0015914439522641821,1.3085239355226206,0.05784509067060861,33.041313896492696,36.85766815610356,4.754372092608605,6.161272335207741,5.280697751196669,-5.546922027275571,11.3243749201901,2.16998291015625,-3.4591040307577714,-5.414495849609295,-12.006848180241946,1.1778564810233547,-8.710672014925649,-2.118319684292942,9.882146997339532,16.524294551604722,-25.010884220214155,3.2961761653163353,9,3.0699920654296307,7.179992675781193,5.834991455078068,-2.1150131225586506,-0.4800109863282387,3,0.010324612430417934,-1.14814256649838,276.48001098632807,1.052050007941499,278.42001342773443,-1.3571095940630356,279.23001098632807,0.010324612430417934
5894,2016-09-16,272.67999267578125,275.44000244140625,272.42001342773443,274.3900146484375,1113300.0,-0.012172206075677927,-1.7085340486096776,12.215827338134456,36.99206344681326,36.7101648012263,7.412430170026596,8.92923953687773,8.73504762544701,-2.2036792892882886,12.720508885156873,3.6199951171875,-2.9517256928787106,-8.108010864257835,-15.417496091705686,-0.798525636809984,-11.762753477981732,-4.453268250533938,12.1379478005353,3.2215612792454147,-40.37688020523323,3.6547426137239123,9,5.20001220703125,9.310012817382812,11.25750732421875,1.2450027465820312,6.610015869140682,4,0.024350941861482678,1.3085239355226206,276.04000854492193,-1.14814256649838,276.48001098632807,1.052050007941499,278.42001342773443,0.024350941861482678
5895,2016-09-19,275.45999145507807,276.0599975585937,273.04000854492193,273.04000854492193,654900.0,0.010195096281237825,-1.4958763146611749,-1.4151764999820873,39.80365829080015,36.41308691894121,3.929474348009421,5.629819009099037,5.91180395621808,-4.992918495928848,13.830131196928214,3.380004882812443,-2.660446171182059,-4.815011596679767,-12.107191250826759,2.4771680574672246,-8.461101423753291,-1.1689217696062428,7.870197775408656,42.63659126415009,-2.7269221861160133,3.6460898270735047,9,2.420013427734432,5.085021972656307,8.4200057983399,-1.534996032714787,4.809997558593864,0,0.009112066519592288,-1.7085340486096776,272.67999267578125,1.3085239355226206,276.04000854492193,-1.14814256649838,276.48001098632807,0.009112066519592288
5896,2016-09-20,275.14999389648443,278.22000122070307,274.52999877929693,276.39999389648443,739600.0,-0.0011253814281926289,-1.9638690067652778,-0.5165325733310037,43.175211377454495,36.53289529208723,3.346677073489161,5.316100919387338,6.262717093236688,-4.568875408492431,14.475948760262423,3.6900024414061363,-2.7746589368254035,-4.556008911132778,-11.563538263992314,2.451520441726757,-8.059773587562518,-1.0522442347030392,6.870974237672044,38.2887837866761,-10.710297111793729,3.5037646764297583,9,2.605010986328068,5.395019531249943,8.700004577636662,-1.2249984741211506,2.010009765625,1,0.010612442276967116,-1.4958763146611749,275.45999145507807,-1.7085340486096776,272.67999267578125,1.3085239355226206,276.04000854492193,0.010612442276967116
5897,2016-09-21,279.54998779296875,280.0,274.989990234375,280.0,980000.0,0.01599125565723125,21.26610606266106,0.360009765625,49.13339662508627,37.59448922159054,-1.7342117390265912,0.5007302694863824,2.011381653125568,-8.790557316588888,15.251301067375845,5.010009765625,-2.8477720742774295,0.12398529052734375,-6.398369297862814,6.646339878917502,-3.137192003667735,3.3851625847224227,1.3188657764170557,94.06315297868996,41.72470014634388,3.2611772941950723,9,-2.389984130859375,0.995025634765625,4.540008544921875,-5.624992370605469,-26.54998779296875,2,-0.0053299599336006365,-1.9638690067652778,275.14999389648443,-1.4958763146611749,275.45999145507807,-1.7085340486096776,272.67999267578125,-0.0053299599336006365
5898,2016-09-22,283.5899963378906,285.6000061035156,279.64999389648443,280.510009765625,1284900.0,0.01445182872951456,-1.4791622956760921,-6.84422894344229,52.92700386057869,39.73926223484529,-6.165491505289026,-3.80193945930057,-1.8328594626631798,-12.652498697410238,16.092009137120563,6.050018310546875,-2.9936745801882125,4.206994628906273,-2.18595311922968,10.599942377042225,1.0105207548382964,7.403468502974249,-11.169982910156193,84.74953806826858,33.75829869382962,3.196473874067972,9,-4.579986572265625,-3.04498291015625,0.467498779296875,-9.665000915527344,-20.089996337890625,3,-0.03423954152285724,21.26610606266106,279.54998779296875,-1.9638690067652778,275.14999389648443,-1.4958763146611749,275.45999145507807,-0.03423954152285724
5899,2016-09-23,281.7699890136719,283.4599914550781,279.57998657226557,281.8299865722656,754900.0,-0.006417741626013718,1.337347182645498,-0.019479811741392124,48.46066941335856,41.3208383839675,-4.232483402377454,-2.288276155097492,0.11970295581841128,-10.725791127268849,17.05523358318658,4.010009765625057,-3.172689573491141,2.506988525390625,-3.5909089666663476,8.604886017447598,-0.5419602206378613,5.555937271419111,-9.0863757324218,69.5062274337529,22.044484947145406,3.0489487460284916,9,-2.759979248046875,-1.2249755859375,1.8625106811523438,-7.844993591308594,-17.329986572265625,4,-0.022039222405537573,-1.4791622956760921,283.5899963378906,21.26610606266106,279.54998779296875,-1.9638690067652778,275.14999389648443,-0.022039222405537573
5900,2016-09-26,281.9599914550781,283.70001220703125,280.02999877929693,281.02999877929693,832200.0,0.0006743175242733823,-1.505134881783206,-15.500508646998036,47.8260818512943,42.73586118524513,-4.4639454031839705,-2.3042230375075405,0.19679254117983191,-10.812333997946325,16.779120880352487,3.670013427734318,-3.2482322315525494,2.5114913940429915,-3.6816299024678756,8.704612690553859,-0.585069254212442,5.608052042298425,-9.018050317382745,67.11822727999498,24.4710513305278,3.0965606482554255,9,-2.949981689453125,-1.41497802734375,1.6725082397460938,-8.034996032714844,-17.720001220703125,0,-0.009469367963793496,1.337347182645498,281.7699890136719,-1.4791622956760921,283.5899963378906,21.26610606266106,279.54998779296875,-0.009469367963793496
5901,2016-09-27,284.5400085449219,285.6700134277344,281.8900146484375,283.2799987792969,885600.0,0.009150294963939265,1.1477146622277707,1.3548598805539975,53.20806847341162,44.95194080392112,-6.799596918510645,-4.773792226403771,-2.1016000908496153,-13.191565773028287,16.662323297130172,3.779998779296875,-2.7618047680965674,4.866007995605457,-1.7314935665253302,11.463509557736245,1.5672572145400636,8.164758776670851,-11.344906107910106,89.41945291359372,50.17277708387161,3.298750781065381,9,-5.4949951171875,-3.9949951171875,-0.9075088500976562,-10.615013122558594,-21.839996337890625,1,-0.015006745635125052,-1.505134881783206,281.9599914550781,1.337347182645498,281.7699890136719,-1.4791622956760921,283.5899963378906,-0.015006745635125052
5902,2016-09-28,281.9700012207031,284.57000732421875,281.32000732421875,284.4200134277344,675800.0,-0.009032147490826481,1.3636363636363635,-1.9444390621972485,50.03331492111738,46.8399409177683,-3.7648524577018634,-1.9908203134197038,0.7601465854412481,-10.47311806592603,16.235681729585878,3.25,-2.402154626253491,2.0960006713867188,-4.5264711674536215,8.718472510227059,-1.215235248033423,5.4072365908068605,-8.275902344062445,39.24473085519053,1.9759035037116277,3.3112359194201626,9,-2.92498779296875,-1.8600006103515625,1.6624984741210938,-8.045005798339844,-20.130004882812557,2,-0.01705854359602188,1.1477146622277707,284.5400085449219,-1.505134881783206,281.9599914550781,1.337347182645498,281.7699890136719,-0.01705854359602188
5903,2016-09-29,278.89999389648443,283.6199951171875,278.760009765625,282.1300048828125,677700.0,-0.010887709014888225,-1.7692387949397905,1.318365262449841,51.176271059466146,48.41596398584084,-0.2754601973354056,1.0503403836898997,4.062575221560849,-7.291293409018635,15.52275831887941,4.8599853515625,-2.0766117152996912,-0.921505737304642,-7.558073766547238,5.715062291937954,-4.239789751925969,2.3967782773166846,-4.72685843779999,2.0258184757126414,-38.05213475670128,3.3182840146213075,9,0.45501708984369316,0.6550140380858807,4.732505798339787,-4.974998474121151,-17.699981689453182,3,-0.09286480625057802,1.3636363636363635,281.9700012207031,1.1477146622277707,284.5400085449219,-1.505134881783206,281.9599914550781,-0.09286480625057802
5904,2016-09-30,280.1099853515625,281.23001098632807,278.89999389648443,279.83999633789057,515900.0,0.004338442027815859,-1.1674639110871474,-0.08358764561939153,51.49046895885831,49.71449850451397,-0.3583558297742684,-0.3359706660118036,3.194446772177457,-8.407482168998854,15.623379892322003,2.3300170898436363,-1.4727372290041671,0.38948669433591476,-6.160068064519123,6.939041453190953,-2.8852906850916042,3.6642640737634338,-5.476974774116059,19.53653937030478,-20.11773709601033,3.274777379427506,9,-0.009979248046875,-1.064971923828125,3.677520751953125,-6.184989929199219,-20.5,4,-0.059298083682077674,-1.7692387949397905,278.89999389648443,1.3636363636363635,281.9700012207031,1.1477146622277707,284.5400085449219,-0.059298083682077674
5905,2016-10-03,276.07998657226557,279.989990234375,275.85000610351557,279.42999267578125,791200.0,-0.014387201421037998,-1.1732388161319687,-12.407934893181729,46.426354320271685,50.07573660927143,4.211748313148348,3.3540607048588527,7.441419509929233,-4.209242415005235,15.977764320843105,4.259979248046932,-0.8846897224351551,-3.3155120849609716,-9.912534186930088,3.281510017008145,-6.6140231359455015,-0.017001033976441704,-1.0054958808075867,2.3419582201614624,-37.25292905250494,3.2985110509845543,10,4.250015258789119,2.965026855468807,7.707519531250057,-2.154991149902287,-16.5,0,-0.04216163683350693,-1.1674639110871474,280.1099853515625,-1.7692387949397905,278.89999389648443,1.3636363636363635,281.9700012207031,-0.04216163683350693
5906,2016-10-04,274.3699951171875,277.94000244140625,273.5599975585937,276.35000610351557,665800.0,-0.0061938262034451075,-1.4333319204848443,0.5910469787652431,46.75482427773126,49.811450792898654,6.481008673496717,4.613829227912845,9.199213676886757,-2.3770875510249425,16.472851735781585,4.380004882812557,-0.1961187734170835,-4.589503479003895,-11.309901016899516,2.1308940588917267,-7.949702247951677,-1.2293047100561125,11.300018310546875,7.3569195290157126,-34.99957442334375,3.3601987689478103,10,5.2450103759765625,4.675018310546875,7.972503662109375,-0.44499969482421875,-10.220001220703068,1,-0.03692096462109795,-1.1732388161319687,276.07998657226557,-1.1674639110871474,280.1099853515625,-1.7692387949397905,278.89999389648443,-0.03692096462109795
5907,2016-10-05,274.8599853515625,276.54998779296875,274.6099853515625,275.3900146484375,544000.0,0.0017858739770932885,-2.766887888125148,0.2676900787595829,48.187926634155744,49.28488665662944,5.873433104529681,3.69336646791578,8.666024610512864,-2.630491823988166,16.95554787560355,2.17999267578125,0.2829428862752934,-3.7060119628906136,-10.418453820783157,3.0064298950019293,-7.062232891836857,-0.3497910339443706,10.567827758789065,12.922347002542613,-31.3508710291649,3.356220928946267,10,4.7550201416015625,4.185028076171875,7.680015563964844,-0.9349899291992188,-12.319976806640568,2,-0.0442406090103582,-1.4333319204848443,274.3699951171875,-1.1732388161319687,276.07998657226557,-1.1674639110871474,280.1099853515625,-0.0442406090103582
5908,2016-10-06,277.5599975585937,277.77999877929693,273.1099853515625,274.42999267578125,521000.0,0.009823227646533317,1.61624865363897,-5.905343159834071,57.64890462068306,50.3058016796655,2.489959389674823,0.6825994434823883,6.090630157772864,-5.133616763344378,17.512289867559865,4.670013427734432,0.7844931562141255,-0.7864990234375568,-7.317671672864549,5.744673625989435,-4.052085348151081,2.4790873012759675,7.6304592407227005,54.80293298556401,5.11649229716204,3.2655863247135075,10,1.8300018310547443,1.4850158691406818,5.737510681152401,-3.635002136230412,-14.769989013671761,3,-0.05663640783605561,-2.766887888125148,274.8599853515625,-1.4333319204848443,274.3699951171875,-1.1732388161319687,276.07998657226557,-0.05663640783605561
5909,2016-10-07,275.3800048828125,278.6199951171875,274.6400146484375,278.6199951171875,505500.0,-0.007854131340813919,1.4567854720819833,-1.035139035139054,49.87222599764643,50.53315102926018,4.099295464727163,2.782358915851262,8.012702913102089,-2.6447869472797265,17.35585214361215,3.97998046875,0.774707349060634,-2.8249923706054574,-9.489873227768499,3.8398884865575837,-6.157432799187006,0.5074480579760916,9.32723305859372,32.99444651443374,-16.857386026518853,3.3324404285815263,10,4.0099945068359375,3.665008544921875,7.917503356933594,-1.4550094604492188,-13.239990234375,4,-0.05149245560444926,1.61624865363897,277.5599975585937,-2.766887888125148,274.8599853515625,-1.4333319204848443,274.3699951171875,-0.05149245560444926
5910,2016-10-10,277.73001098632807,278.489990234375,275.69000244140625,275.79998779296875,318800.0,0.008533684588013513,-1.6046472016011128,-0.5956879662421647,53.86924866771734,50.60661549529414,1.2138114911873004,0.3311952468206414,5.363580365456471,-4.692627092130579,16.91540998492417,3.1099853515625,0.37681317828884175,-0.3999862670899006,-7.050043390582061,6.25007085640226,-3.725014828835981,2.92504229465618,6.513336851484382,83.84786654260165,31.18946547944023,3.3250285617460746,10,1.1099853515625568,1.3150024414063068,5.567497253418026,-3.805015563964787,-9.680023193359318,0,-0.0652433115543195,1.4567854720819833,275.3800048828125,1.61624865363897,277.5599975585937,-2.766887888125148,274.8599853515625,-0.0652433115543195
5911,2016-10-11,274.58999633789057,277.19000244140625,274.26998901367193,277.19000244140625,572300.0,-0.011305996918684058,1.246158902308723,-1.3471372325791688,42.26935147388823,49.74395289004646,3.122335335210323,3.340849653487169,8.214049466866356,-1.2629234824877926,16.507175682311615,3.4600219726561363,0.13776913829570958,-3.3485000610352245,-10.181462420028765,3.4844622979583164,-6.764981240531995,0.06798111846154598,9.208017000471898,26.86040586645295,-19.711236499837142,3.4164811794967735,10,3.774993896484432,4.455017089843807,8.67250823974615,-0.6650009155272869,-4.690002441406136,1,-0.05466335251031784,-1.6046472016011128,277.73001098632807,1.4567854720819833,275.3800048828125,1.61624865363897,277.5599975585937,-0.05466335251031784
5912,2016-10-12,276.260009765625,276.94000244140625,273.91000366210943,273.94000244140625,638800.0,0.006081843657841812,-1.5462122377802452,-0.8923084146155186,37.664130558714035,48.24260394551845,0.6226607174884293,1.7428668977426014,6.332080524083381,-2.6518322598927284,15.996183668456302,3.029998779296818,-0.0931517880926549,-1.6674865722656023,-8.511035159301287,5.176062014770082,-5.089260865783444,1.7542877212522399,7.11048245326549,57.1691257920156,14.789468147675343,3.4217742935178417,10,0.9099884033203125,2.785003662109375,6.6674957275390625,-2.3350143432617188,-5.27001953125,2,-0.04383557315955544,1.246158902308723,274.58999633789057,-1.6046472016011128,277.73001098632807,1.4567854720819833,275.3800048828125,-0.04383557315955544
5913,2016-10-13,278.8900146484375,279.010009765625,274.57000732421875,275.26998901367193,614700.0,0.009520034713108805,1.3005099418903427,1.5603509510404638,45.28183217159407,47.552755413600195,-2.2449936525189287,-0.6984868648601719,3.527271724289278,-4.927179286796786,14.925811392972927,4.44000244140625,-0.688233164705025,0.8200180053710824,-5.976574818898598,7.616610829640763,-2.5782784067637294,4.218314417505894,4.070057295759852,97.64715738075716,56.27404032655849,3.3982964121348362,10,-2.34002685546875,0.154998779296875,3.7299880981445312,-4.965019226074219,-13.1500244140625,3,-0.058625283246967475,-1.5462122377802452,276.260009765625,1.246158902308723,274.58999633789057,-1.6046472016011128,277.73001098632807,-0.058625283246967475
5914,2016-10-14,279.32000732421875,283.2099914550781,279.1199951171875,280.10000610351557,521300.0,0.00154180018357164,-5.93206093050922,-0.21546775022971093,45.70874402869202,47.47302093675801,-3.1277449383639464,-0.6382433881653355,2.858424665413395,-5.063155728348988,12.998678823414892,4.319976806640625,-1.0237209027483232,0.9180099487304574,-5.401980820731808,7.238000718192723,-2.2419854360006752,4.07800533346159,-6.21002197265625,58.172158744117716,19.227147806897875,3.159995384731136,10,-1.1600189208984375,-0.274993896484375,2.904998779296875,-0.2500152587890625,-9.30999755859375,4,-0.05917942985054325,1.3005099418903427,278.8900146484375,-1.5462122377802452,276.260009765625,1.246158902308723,274.58999633789057,-0.05917942985054325
5915,2016-10-17,277.97000122070307,280.41000366210943,277.760009765625,279.07000732421875,820400.0,-0.004833187985523235,-2.4868592768085556,1.4102664423492504,38.87571824232136,46.59756471060136,-1.6555442869495778,0.9585956318224476,3.8919027870140894,-3.5218773989901706,11.185064661277172,2.649993896484432,-1.2334416460645343,-0.5574966430664858,-6.7294546227605,5.614461336627528,-3.6434756329134643,2.5284823467804927,-4.6580157470702375,43.65594502890875,10.637263273493517,3.085978989847005,10,0.18998718261724434,1.0750122070313068,4.132507324218807,1.8549957275391193,-2.970001220703068,0,-0.05694854301812535,-5.93206093050922,279.32000732421875,1.3005099418903427,278.8900146484375,-1.5462122377802452,276.260009765625,-0.05694854301812535
5916,2016-10-18,278.07000732421875,281.1099853515625,276.32000732421875,279.83999633789057,509200.0,0.0003597730081537076,1.222744620439145,1.6090719933415214,42.79381032882484,45.99821845445348,-1.3136537572943894,1.1473935881933244,3.5612385275931615,-3.4359116595800288,10.22282250835864,4.78997802734375,-1.5701406145150827,-0.6034912109374773,-6.573900714897093,5.366918293022138,-3.5886959629172566,2.381713541042302,-4.560061730956988,44.731280886782585,11.98378406546496,2.9852047519797984,10,0.0899810791015625,0.975006103515625,4.032501220703125,1.7549896240234375,-2.600006103515682,1,-0.03603416142456184,-2.4868592768085556,277.97000122070307,-5.93206093050922,279.32000732421875,1.3005099418903427,278.8900146484375,-0.03603416142456184
5917,2016-10-19,278.0599975585937,281.4800109863281,273.54998779296875,276.010009765625,902000.0,-3.599728615599762e-05,-1.2754625778260376,-1.1581923826272917,48.25000985462184,44.95389681378001,-0.8962350287632148,1.0962593808581573,3.3660218759939085,-3.2662025721285204,10.060102268575644,7.930023193359375,-1.416725433918657,-0.5390014648438068,-6.500538661483574,5.422535731795961,-3.519770063163662,2.4417671334760485,5.149993896484432,46.68745399460987,9.638556418171127,2.980768598319878,10,0.31999206542974434,0.9850158691406818,3.9875030517578693,1.7649993896484943,-1.4500122070311932,2,-0.029346197704650967,1.222744620439145,278.07000732421875,-2.4868592768085556,277.97000122070307,-5.93206093050922,279.32000732421875,-0.029346197704650967
5918,2016-10-20,273.8800048828125,279.79000854492193,273.64999389648443,277.3599853515625,733700.0,-0.015032700541185773,-2.1167567735040325,-1.6975615565546665,38.450179574859064,43.68478054458142,3.0249617407493474,4.755312665241036,7.231568568385171,1.0739568316026862,10.584982582095295,6.1400146484375,-1.2354549976548697,-4.233494567871105,-10.063711718315574,1.5967225825733635,-7.148603143093339,-1.3183859926488708,9.136786499023458,3.416324686689476,-34.36693408930632,2.9151085752222308,10,4.4999847412109375,5.165008544921875,7.9225006103515625,5.9449920654296875,0.75,3,-0.010552119895258838,-1.2754625778260376,278.0599975585937,1.222744620439145,278.07000732421875,-2.4868592768085556,277.97000122070307,-0.010552119895258838
5919,2016-10-21,275.5599975585937,276.25,271.79998779296875,272.77999877929693,665100.0,0.006134046464983944,1.1394270623188938,-0.7988547074505076,48.94397142109875,43.13752751717936,1.5345615980230605,2.725991874664942,5.2617735552440195,-0.42026348754177434,11.308449099847044,4.45001220703125,-1.0913877887406898,-2.2430023193359716,-7.912524872266658,3.426520233594715,-5.077763595801343,0.5917589571294002,7.267457751464917,38.84298302306093,-3.2819463668318534,2.8347612764653514,10,1.9449920654297443,3.1750030517578693,5.605003356933651,4.264999389648494,-0.16998291015619316,4,-0.03563654888671064,-2.1167567735040325,273.8800048828125,-1.2754625778260376,278.0599975585937,1.222744620439145,278.07000732421875,-0.03563654888671064
5920,2016-10-24,279.29000854492193,279.52999877929693,277.25,277.92001342773443,623000.0,0.013536111987862531,1.4648960739030639,0.492804215379569,59.23424378050759,45.022515551248176,-2.180159680642248,-1.2799260920730262,1.3234939831926908,-3.927354113787544,11.653234398625198,3.9700012207032387,-1.4325921531683434,1.6205078125000796,-3.754986950777152,6.996002575777311,-1.0672395691385645,4.308255194138724,3.096348064453082,77.37606204385374,29.57869882233325,2.6877473816386286,10,-1.7850189208984943,-0.5550079345703693,0.6449966430663494,0.5349884033202557,-4.790008544921932,0,-0.03322710621710012,1.1394270623188938,275.5599975585937,-2.1167567735040325,273.8800048828125,-1.2754625778260376,278.0599975585937,-0.03322710621710012
5921,2016-10-25,280.26998901367193,280.3900146484375,277.20001220703125,278.02999877929693,725500.0,0.0035088275225296783,1.5725395614403266,1.6350351955805043,59.97050608719723,47.50100172107964,-2.5364356722840284,-2.7365102449535357,0.12912067460547405,-4.625996303876775,11.431759687268544,3.19000244140625,-1.2731655875254546,2.8139892578125796,-1.6793448019985817,7.307323317623741,0.5673222279070274,5.060656287718132,1.6929128430468268,87.49980296032469,33.83315055952025,2.2466670299055798,10,-2.7649993896484943,-1.5349884033203693,-1.0574798583984943,-0.44499206542974434,-7.209991455078239,1,-0.018803258358906394,1.4648960739030639,279.29000854492193,1.1394270623188938,275.5599975585937,-2.1167567735040325,273.8800048828125,-0.018803258358906394
5922,2016-10-26,277.16000366210943,279.95001220703125,276.8599853515625,279.95001220703125,963600.0,-0.01109639088547143,1.215066230598427,-1.24554495912804,49.27379489401427,47.94455313468188,0.7986231551232663,-0.005643617479108798,3.023484871997937,-1.2377656960255194,11.406835116469516,3.410003662109432,-1.5228689006680725,-0.05549621582025566,-4.014691848089285,3.9036994164487737,-2.0350940319547703,1.924101600314259,4.396381632059331,62.39812702946656,8.508580855940906,1.9795978161345251,10,0.34498596191400566,1.5749969482421307,1.9900054931640057,2.6649932861327557,-3.220001220703182,2,-0.006097569703696015,1.5725395614403266,280.26998901367193,1.4648960739030639,279.29000854492193,1.1394270623188938,275.5599975585937,-0.006097569703696015
5923,2016-10-27,253.0,273.51998901367193,251.6199951171875,270.0,3364000.0,-0.0871698778427038,-1.216597477050057,6.093171302626378,27.403073449224593,45.91058973696328,23.35605474597412,23.30960456736807,26.688805669154135,23.038708229999486,13.415011734293175,25.540008544921932,-1.682462315903706,-22.920500183105446,-34.386420145799434,-11.454580220411458,-28.65346016445244,-17.187540201758452,28.166129394120787,4.796676906366152,-49.59879975294681,5.7329599813470065,10,13.550003051757812,15.645004272460938,25.852508544921875,26.824996948242188,23.470001220703068,3,0.09332010020380443,1.215066230598427,277.16000366210943,1.5725395614403266,280.26998901367193,1.4648960739030639,279.29000854492193,0.09332010020380443
5924,2016-10-28,263.5,264.260009765625,253.0200042724609,253.0200042724609,2725200.0,0.04150197628458496,-1.14504009073741,-0.6164703369140642,37.662556205089615,45.77579395504864,11.595370087362653,12.122974149049014,15.796907853963546,12.699374954783593,15.53171271188783,11.260009765625,-1.604183555827376,-11.590000915527355,-24.133753656776946,0.9537518257222359,-17.86187728615215,-5.31812454490256,16.45001220703125,41.293002494866,-8.989593001052185,6.2718763706248,10,3.0500030517578125,5.1450042724609375,16.277511596679688,16.324996948242188,14.17999267578125,4,0.04223910771465844,-1.216597477050057,253.0,1.215066230598427,277.16000366210943,1.5725395614403266,280.26998901367193,0.04223910771465844
5925,2016-10-31,264.44000244140625,265.25,261.33999633789057,263.67999267578125,1378400.0,0.0035673716941413414,2.285710622147045,0.07252004536870792,40.85091610499553,45.5599168190676,9.537248211244275,10.821020509811149,14.477199696459593,11.912127268042468,16.96451968770947,3.910003662109432,-2.0222876101697693,-10.067999267578102,-23.469178833332137,3.3331802981759324,-16.768589050455148,-3.3674094847010565,13.810208740234373,44.560301081108605,-8.326273675495251,6.70058978287703,10,2.1100006103515625,4.2050018310546875,15.337509155273438,15.384994506835938,20.760009765625,0,0.041408304741857416,-1.14504009073741,263.5,-1.216597477050057,253.0,1.215066230598427,277.16000366210943,0.041408304741857416
5926,2016-11-01,264.239990234375,265.92999267578125,262.45001220703125,263.89999389648443,1055000.0,-0.0007563613870241737,-1.1481628001167972,0.4473578541598995,38.870352285879676,44.51773264476292,8.458685495680072,10.775681010391054,14.261240681367326,12.286198890795788,17.869948234213485,3.47998046875,-2.565403075033487,-9.761511230468727,-23.92850273374887,4.405480272811417,-16.845006982108828,-2.678015478828627,12.412407983398452,44.54637311783247,-7.476340250648981,7.083495751640077,11,1.7650146484375,4.4050140380859375,15.537521362304688,15.585006713867188,13.070007324218693,1,0.03882837626706159,2.285710622147045,264.44000244140625,-1.14504009073741,263.5,-1.216597477050057,253.0,0.03882837626706159
5927,2016-11-02,262.70001220703125,265.97000122070307,262.54998779296875,264.08999633789057,808600.0,-0.005827952180810447,-3.047274237526793,-4.088232654160825,34.70042462771541,44.1010932061914,8.482772424519283,11.97175280049197,15.403264870397493,14.01220929570377,18.820609593082914,3.420013427734318,-2.876223157048514,-10.69349060058596,-25.722835557586507,4.335854356414586,-18.208163079086205,-3.1788181220857155,12.45044182470707,50.59369944218298,4.162800777183165,7.51467247850027,11,3.30499267578125,5.394989013671875,17.095001220703125,17.124984741210938,13.259979248046818,2,0.03943656212470148,-1.1481628001167972,264.239990234375,2.285710622147045,264.44000244140625,-1.14504009073741,263.5,0.03943656212470148
5928,2016-11-03,261.83999633789057,264.489990234375,261.22000122070307,262.70999145507807,718900.0,-0.0032737564871634373,-2.0995371709575315,0.6259029134740195,33.614536758122185,42.3978226880829,8.331448007411097,12.220218029145542,15.869694450091174,15.05817902676398,19.522334009977282,3.269989013671932,-3.460002142583903,-10.767506408691474,-26.506854740286542,4.971841922903593,-18.637180574489037,-2.8978322428939123,11.898630158974697,68.10806288743481,22.20554167932491,7.869674165797535,11,4.165008544921932,5.779998779296932,17.7375106811524,17.98500061035162,15.029998779296932,3,0.04621145078195488,-3.047274237526793,262.70001220703125,-1.1481628001167972,264.239990234375,2.285710622147045,264.44000244140625,0.04621145078195488
5929,2016-11-04,261.20001220703125,263.98001098632807,259.67001342773443,259.67001342773443,1063400.0,-0.0024441801856484036,-4.63398823177448,-1.7586291567278707,34.06802471791677,39.601576125572805,7.510012342866332,12.378031857389601,16.10956730186865,15.869350031893418,20.601079982788328,4.309997558593636,-4.3468742521423,-10.69849090576173,-27.172356145754634,5.775374334231174,-18.935423525758154,-2.4615582857653067,11.211496407053346,24.28574196611043,-20.99625011768277,8.236932619996445,11,4.80499267578125,6.2149810791015625,18.25499725341797,18.624984741210938,21.329986572265625,4,0.05846090467089482,-2.0995371709575315,261.83999633789057,-3.047274237526793,262.70001220703125,-1.1481628001167972,264.239990234375,0.05846090467089482
5930,2016-11-07,259.6099853515625,264.8699951171875,259.0,264.75,1324800.0,-0.006087391964623934,1.1821523381662242,-3.3594893786776954,32.94528488714363,36.59877377001129,6.721712676019365,13.218676653548641,17.46360612523881,17.633434305207743,21.64815181653188,5.8699951171875,-4.714290660336928,-11.38251647949221,-28.4870159735749,5.72198301459045,-19.934766226533554,-2.830266732450866,11.55403245270827,8.75158170346734,-35.08816043718038,8.55224974704133,11,6.175018310546875,7.8050079345703125,19.9625244140625,21.970016479492188,17.220001220703068,0,0.06960443874972078,-4.63398823177448,261.20001220703125,-2.0995371709575315,261.83999633789057,-3.047274237526793,262.70001220703125,0.06960443874972078
5931,2016-11-08,259.57998657226557,261.8599853515625,258.32998657226557,259.3599853515625,1038800.0,-0.00011555325676826378,-2.0964918151275205,-0.04280167193102179,32.933121164515995,34.7831433556226,3.9204727944796787,12.718594868264006,17.19501926178924,17.836368496510147,22.426439686957067,3.529998779296932,-5.650385253961758,-10.66201477050788,-28.407093003651028,7.083063462635266,-19.534553887079483,-1.7894756539362788,10.411389870780226,16.361225174557017,-25.99807154518634,8.872539116571577,11,2.9900054931641193,7.835006713867244,20.107521057128963,22.00001525878912,18.460021972656364,1,0.09869800046250177,1.1821523381662242,259.6099853515625,-4.63398823177448,261.20001220703125,-2.0995371709575315,261.83999633789057,0.09869800046250177
5932,2016-11-09,264.14999389648443,265.19000244140625,250.07000732421875,254.27999877929688,1109800.0,0.017605391635023393,1.5305405308776285,44.86336523790892,41.07829524652204,36.302612444211206,-3.0050983640721256,7.583634786823438,12.4397840288309,13.441121103049113,23.432034191355953,15.1199951171875,-7.225562550339191,-5.486506652831963,-23.19336266819829,12.220349362534336,-14.339934660515098,3.366921354851172,4.739099667009839,93.12163438637887,43.942862777366955,8.853428007683151,11,-6.129989624023494,2.4900054931640057,15.180015563964787,17.749999999999943,15.149993896484318,2,0.04982019294411355,-2.0964918151275205,259.57998657226557,1.1821523381662242,259.6099853515625,-4.63398823177448,261.20001220703125,0.04982019294411355
5933,2016-11-10,262.54000854492193,266.44000244140625,261.07998657226557,264.0,943200.0,-0.006094966453769501,-1.447476049468696,-0.14792220641889142,38.04628070460556,36.34524849971297,0.1122542243948601,8.333159596722965,13.778182865028668,15.232170425127777,25.126469445969867,5.360015869140682,-9.116927789609804,-6.278991699218693,-23.69433341044305,11.136350012005693,-14.9866625548309,2.428679156393514,4.84355811943027,76.1759617607365,24.62856399620454,8.707670855612188,11,-4.285003662109432,4.099990844726506,16.790000915527287,19.75498962402338,20.569976806640568,3,0.05111595365801147,1.5305405308776285,264.14999389648443,-2.0964918151275205,259.57998657226557,1.1821523381662242,259.6099853515625,0.05111595365801147
5934,2016-11-11,262.79000854492193,264.510009765625,261.04998779296875,261.42999267578125,967400.0,0.0009522358187827873,-2.2641322028530713,-0.931523170502364,33.81717700920444,35.56372193351396,-0.27831734484919934,7.1477463017112655,13.18362341401081,15.134911200747126,27.740621191793746,3.46002197265625,-10.585160351916954,-5.202491760253849,-22.08014843905221,11.67516491854451,-13.641320099653,3.236336579145302,3.649993896484318,77.70314608920043,28.207470972490512,8.438828339399176,11,-4.535003662109432,3.8499908447265057,16.427497863769474,19.839996337890568,22.359985351562443,4,0.053578850467820294,-1.447476049468696,262.54000854492193,1.5305405308776285,264.14999389648443,-2.0964918151275205,259.57998657226557,0.053578850467820294
5935,2016-11-14,262.1400146484375,264.17001342773443,261.04000854492193,263.16000366210943,1522900.0,-0.0024734345878805186,1.059207950609771,-0.7499831706496234,32.102688499541216,34.81175929058747,0.012419441129509323,6.905013973668815,13.459894329939061,15.911466121490093,30.575689679991736,3.1300048828125,-8.914381398355374,-5.060986328125011,-21.446052000666725,11.324079344416702,-13.253519164395868,3.1315465081458456,4.29998779296875,73.73250411996749,27.8443139536054,8.192532836270853,11,-3.885009765625,4.4999847412109375,17.077491760253906,20.489990234375,23.389984130859375,0,0.07778279923499998,-2.2641322028530713,262.79000854492193,-1.447476049468696,262.54000854492193,1.5305405308776285,264.14999389648443,0.07778279923499998
5936,2016-11-15,268.04998779296875,269.20999145507807,263.41000366210943,267.8900146484375,1192800.0,0.02254510114549757,3.677446347706364,-0.15683810549620644,41.47799907390965,35.56482311794239,-5.92315304489108,0.21700249306013575,7.220725596282307,10.109257043637967,32.680957602145014,7.069976806640568,-8.312045237947359,1.3499877929687614,-14.228673261940855,16.928648847878378,-6.439342734486047,9.13931832042357,-17.97998046875,93.93936978119513,48.06836144442302,7.789330527454806,11,-8.409988403320312,-1.4099884033203125,10.89251708984375,14.58001708984375,14.94000244140625,1,0.032755079944559284,1.059207950609771,262.1400146484375,-2.2641322028530713,262.79000854492193,-1.447476049468696,262.54000854492193,0.032755079944559284
5937,2016-11-16,269.89999389648443,269.98001098632807,265.5599975585937,267.1400146484375,867400.0,0.006901720528875943,2.0273925357692724,17.252766119801958,77.13552104822136,40.40048803906451,-7.425284613047438,-2.3986555798316544,5.067839015636594,8.377748926774018,34.148297114877835,4.420013427734375,-7.963070443252548,3.6079940795899006,-11.122288832409652,18.338276991589453,-3.7571473764098755,10.973135535589677,-19.447186889648492,99.10495449673445,46.05390605035567,7.365141455999771,11,-9.874984741210994,-3.2599945068359943,8.805007934570256,12.265014648437443,13.320007324218693,2,0.030159373221621655,3.677446347706364,268.04998779296875,1.059207950609771,262.1400146484375,-2.2641322028530713,262.79000854492193,0.030159373221621655
5938,2016-11-17,270.989990234375,272.29000854492193,267.95001220703125,268.3800048828125,841800.0,0.004038519312855593,-1.5014599310490724,0.9456539767135664,67.23423140013016,44.085622114866005,-7.91299611145098,-3.917097469588839,3.706528853081238,7.354713708124393,35.49124397019521,4.339996337890682,-7.4322356924315045,4.842491149902344,-9.62879838285886,19.313780682663577,-2.393153616478287,12.078135916282974,-19.75609506835937,88.44428168402727,32.5053009423851,7.235644766380614,11,-9.809982299804688,-4.3499908447265625,7.117515563964844,11.060012817382812,12.660003662109375,3,0.030665330300231997,2.0273925357692724,269.89999389648443,3.677446347706364,268.04998779296875,1.059207950609771,262.1400146484375,0.030665330300231997
5939,2016-11-18,265.739990234375,272.19000244140625,264.92001342773443,269.75,915600.0,-0.019373409311020495,-1.5734641186574656,-1.5364108320471446,52.49613842147574,46.257939174236235,-2.1805875560954178,0.5897266670252179,8.739186160313125,12.606059391502129,36.62368213373923,7.269989013671818,-6.618323232341766,0.08349151611326988,-13.692810464690808,13.859793496917348,-6.804659474288769,6.971642506515309,-13.242728265625004,41.7776150173606,-14.956243673858538,6.888150990402039,11,-4.5599822998046875,0.9000091552734375,12.057510375976562,16.250015258789062,14.930023193359432,4,0.06536462615908012,-1.5014599310490724,270.989990234375,2.0273925357692724,269.89999389648443,3.677446347706364,268.04998779296875,0.06536462615908012
5940,2016-11-21,270.010009765625,270.67001342773443,265.57998657226557,265.75,812200.0,0.016068411560804075,-1.2130375363222579,-1.06234398782344,59.58157146853365,49.21887809690487,-5.386690128237262,-4.649559245192563,4.264077491646276,8.403264849701827,38.83606296507564,5.090026855468864,-5.500966449167606,4.817510986328102,-7.58164354039701,17.216665513053186,-1.3820662770344256,11.01708824969063,-16.325183002304698,74.32435218915326,15.38589674712766,6.199577263362546,11,-8.830001831054688,-4.2350006103515625,8.592491149902344,11.979995727539062,11.6300048828125,0,0.056071936533024225,-1.5734641186574656,265.739990234375,-1.5014599310490724,270.989990234375,2.0273925357692724,269.89999389648443,0.056071936533024225
5941,2016-11-22,275.0,275.17001342773443,270.07000732421875,271.67999267578125,812700.0,0.01848076017147071,1.7868625554480317,0.779342655739584,68.32537051216053,52.24633090419804,-8.894697097654898,-10.597970669316226,-0.8511336140016965,3.4602213824615546,41.03161847381108,5.160003662109432,-4.174291909129465,10.071000671386741,-1.1467309302465196,21.288732273020003,4.4621348705700825,15.6798664722034,-20.198862329783594,98.341332412347,36.763233164810316,5.608865800816635,11,-6.894989013671818,-9.224990844726562,3.6025009155273438,6.9900054931640625,3.410003662109432,1,0.03829090465198859,-1.2130375363222579,270.010009765625,-1.5734641186574656,265.739990234375,-1.5014599310490724,270.989990234375,0.03829090465198859
5942,2016-11-23,275.47000122070307,277.69000244140625,273.39999389648443,275.29000854492193,802000.0,0.0017090953480112248,-1.1666589602503379,0.05421454177770268,70.54569174746109,55.857376575626425,-8.4820703084132,-11.80639433883806,-1.380934388195044,3.0161066852775207,43.06554867782652,4.290008544921818,-2.4980856019259363,10.625502014160077,-0.22370930163589264,21.474713329956046,5.200896356262092,16.05010767205806,-19.03935348988523,82.61548057460033,20.960224226067623,5.424605657897985,11,-6.104995727539006,-9.69499206542963,3.1324996948242756,6.520004272460994,5.350006103515682,2,0.02729875841415863,1.7868625554480317,275.0,-1.2130375363222579,270.010009765625,-1.5734641186574656,265.739990234375,0.02729875841415863
5943,2016-11-25,276.6099853515625,279.0,274.92999267578125,275.0,324200.0,0.0041383240491079665,-3.6514369419642856,8.944727026116196,72.88384461858885,60.19811742111358,-8.28790193563242,-11.68603472226664,-2.5545195306061714,1.8828743047624812,41.44562077806629,4.07000732421875,-0.6530010487607001,10.584986877441395,0.02823780956424571,21.141735945318544,5.30661234350282,15.86336141137997,-18.053402149685837,83.02544795642565,15.955685965562253,5.278374533938578,11,-6.5899810791015625,-11.379974365234375,2.1025161743164062,5.3800201416015625,5.5,4,0.023896519356448875,-1.1666589602503379,275.47000122070307,1.7868625554480317,275.0,-1.2130375363222579,270.010009765625,0.023896519356448875
5944,2016-11-28,274.6300048828125,279.3599853515625,274.3800048828125,276.70999145507807,609200.0,-0.007158022391106078,-2.8604700677777646,-1.2919288801273436,72.04939448568004,64.63664030846233,-4.974966711715808,-9.30662451110453,-0.5235204730324199,3.891692688898388,39.7733648379309,4.97998046875,0.3744642184927329,8.048506164550759,-3.1044040929356242,19.20141642203714,2.472051035807567,13.62496129329395,-13.620211665161037,65.67502984211927,-8.409244417848583,5.576455128743186,11,-3.2450103759765625,-9.399993896484375,4.082496643066406,7.3600006103515625,8.17999267578125,0,0.032844149777154996,-3.6514369419642856,276.6099853515625,-1.1666589602503379,275.47000122070307,1.7868625554480317,275.0,0.032844149777154996
5945,2016-11-29,275.3900146484375,278.20999145507807,274.32998657226557,274.6300048828125,561900.0,0.002767395230354852,-4.705694924381339,-0.3653916692342779,72.72212119856454,68.10820943342398,-4.087670402860965,-9.701632812653656,-1.3122497584765824,3.0801283382949123,38.262720537162885,3.8800048828125,1.8437907590114264,8.261015319824196,-3.507354351965432,20.029384991613824,2.376830483929382,14.14520015571901,-11.811194532038485,57.26609157266091,-23.12339777278028,5.884184835894807,11,-3.2500152587890625,-10.160003662109375,2.72998046875,6.28997802734375,6.389984130859375,1,0.019172804017739686,-2.8604700677777646,274.6300048828125,-3.6514369419642856,276.6099853515625,-1.1666589602503379,275.47000122070307,0.019172804017739686
5946,2016-11-30,274.5,276.44000244140625,274.1400146484375,275.72000122070307,895300.0,-0.0032318334038861085,-1.3711557520174928,-1.605244137487879,66.63455662142147,66.941435608224,-2.4434599089000812,-8.436074599037227,-0.4518951352825411,3.9567992766494626,36.85732793308597,2.29998779296875,3.611916059029454,6.858000183105446,-5.26914101520606,18.98514138141698,0.7944295839496931,12.921570782261199,-8.71181675067811,18.45650470821287,-57.830595570855955,6.063570599155761,11,-2.3600006103515625,-9.269989013671875,3.6199951171875,7.17999267578125,4.899993896484432,2,0.026010982325819665,-4.705694924381339,275.3900146484375,-2.8604700677777646,274.6300048828125,-3.6514369419642856,276.6099853515625,0.026010982325819665
5947,2016-12-01,273.0599975585937,276.19000244140625,272.42001342773443,273.6199951171875,751500.0,-0.005245910533356324,-3.0978902673656794,0.4590139330115496,67.00064408521627,66.91548146212246,-0.5677799839602358,-6.514114760423922,0.7992561451593474,5.402571851476409,35.506125018926156,3.769989013671818,5.63386379686176,4.899998474121048,-7.223366292240939,17.023363240483036,-1.1616839090599456,10.961680857302042,-5.371762014958108,9.22171066228533,-64.30846509337444,6.061682383181,12,-0.9199981689452557,-8.049987792968693,5.059997558593807,7.175003051757869,8.239990234375057,3,0.019592786022667896,-1.3711557520174928,274.5,-4.705694924381339,275.3900146484375,-2.8604700677777646,274.6300048828125,0.019592786022667896
5948,2016-12-02,273.94000244140625,275.3599853515625,272.17001342773443,273.26998901367193,722700.0,0.003222752840696508,-1.2230043703412754,-1.196457765667352,67.65917340512411,68.60026312697228,-1.1011128499811775,-6.789225463510775,-0.3935093435411545,4.532075882170375,33.96208690459982,3.189971923828068,6.789025018690211,5.1750030517578125,-6.827464849565274,17.1774709530809,-0.8262308989037592,11.176237002419384,-4.617721924660884,24.617467667793683,-46.38612693877874,6.001233950661546,12,-1.4700164794921875,-9.225006103515625,4.17999267578125,6.2949981689453125,7.389984130859318,4,0.02511500628421026,-3.0978902673656794,273.0599975585937,-1.3711557520174928,274.5,-4.705694924381339,275.3900146484375,0.02511500628421026
5949,2016-12-05,276.47000122070307,277.8099975585937,274.42999267578125,274.45001220703125,911500.0,0.00923559449787903,-2.2815134142185722,3.0148485538603396,71.42002154934487,69.91564646928462,-2.178039651018139,-8.55520908482174,-3.154645115518292,2.0035614664996615,31.959749511880357,3.869995117187443,6.300806444349746,6.941502380371048,-4.977176136985008,18.860180897727105,0.98216312169302,12.900841639049077,-5.742442027083314,71.19210986368037,0.5116571975852082,5.959339258678038,12,-1.7550048828124432,-11.755004882812443,-8.872497558593693,-6.324996948242131,5.109985351562557,0,0.020399985915134033,-1.2230043703412754,273.94000244140625,-3.0978902673656794,273.0599975585937,-1.3711557520174928,274.5,0.020399985915134033
5950,2016-12-06,277.67999267578125,278.79000854492193,276.01998901367193,277.510009765625,506900.0,0.004376574130052768,1.3179937688338446,0.0841504131981713,66.74783457880429,69.74036469891172,-2.442480620990125,-8.792843070826848,-4.592604184651464,0.8662932483269401,30.023818612393356,2.77001953125,6.360216319873302,7.247993469238281,-4.23659068140762,18.732577619884182,1.5057013939153308,12.990285544561232,-5.743893820049493,83.23237631612828,14.853978245888442,5.742292075322937,12,-1.9149932861328125,-12.964996337890625,-10.082489013671875,-7.5349884033203125,1.4700012207031818,1,0.018474521096672136,-2.2815134142185722,276.47000122070307,-1.2230043703412754,273.94000244140625,-3.0978902673656794,273.0599975585937,0.018474521096672136
5951,2016-12-07,285.20001220703125,285.45001220703125,278.10000610351557,278.23001098632807,892300.0,0.027081603751086147,-1.0331936195987395,41.00412926391416,72.22546824781102,69.92700653228394,-9.34633784995998,-15.067584414916155,-12.341082631724646,-6.546914747850565,28.216859347371358,7.77001953125,7.455220354416269,13.487011718750011,1.39949583290786,25.574527604592163,7.443253775828964,19.53076966167106,-12.224569241883216,98.11746970647509,32.23672832204538,6.043757942921064,12,-6.3899993896484375,-17.44000244140625,-17.602508544921875,-15.055007934570312,-6.44000244140625,2,-0.011991631421290894,1.3179937688338446,277.67999267578125,-2.2815134142185722,276.47000122070307,-1.2230043703412754,273.94000244140625,-0.011991631421290894
5952,2016-12-08,277.3099975585937,285.8399963378906,276.67999267578125,284.3900146484375,962900.0,-0.027664846811822907,-1.1966364907093667,-1.0157841965384227,57.666184446856256,68.23615540209141,-1.305118924492433,-6.472977301232675,-4.693068193267322,1.422040895849932,25.414110385317755,9.160003662109375,7.856978370219679,4.938996887206997,-6.843963281103868,16.721957055517862,-0.9524831969484353,10.83047697136243,-2.33862351474437,37.60051614285838,-24.375763627585485,5.891480084155445,12,1.6950073242188068,-9.354995727539006,-9.984992980956974,-7.164993286132756,3.5,3,0.007536678649492812,-1.0331936195987395,285.20001220703125,1.3179937688338446,277.67999267578125,-2.2815134142185722,276.47000122070307,0.007536678649492812
5953,2016-12-09,275.95999145507807,277.67001342773443,273.69000244140625,276.94000244140625,663800.0,-0.004868220098088516,2.2622600212618544,0.13841929671808206,63.692377890969134,67.3075980026791,-0.06371052845355507,-4.285763504397096,-3.5067683548040236,2.8292492083434695,22.579860966617126,3.980010986328182,7.473051590446062,2.917991638183537,-8.004788667671505,13.840771944038579,-2.5433985147439557,8.37938179111103,9.880004882812557,18.683046534934014,-43.95428545748481,5.461390152927516,12,3.045013427734432,-8.00498962402338,-8.909988403320256,-5.814987182617131,-0.9100036621093182,4,0.019350617854907215,-1.1966364907093667,277.3099975585937,-1.0331936195987395,285.20001220703125,1.3179937688338446,277.67999267578125,0.019350617854907215
5954,2016-12-12,276.8699951171875,276.94000244140625,274.29998779296875,275.5599975585937,480200.0,0.003297592731871024,2.641368859704508,-1.336717217326297,60.100089683519556,65.905150056563,-0.6957189897494231,-4.307703276343773,-4.612286837518582,2.0271882464430746,19.589680196812964,2.6400146484375,6.982306879760586,3.123995971679676,-6.784498922066177,13.03249086542553,-1.830251475193279,8.078243418552631,8.970001220703125,26.172792372359847,-33.54096591216471,4.954247446872931,12,2.135009765625,-8.914993286132812,-10.0574951171875,-7.160003662109375,-2.8599853515625,0,0.016108612466982253,2.2622600212618544,275.95999145507807,-1.1966364907093667,277.3099975585937,-1.0331936195987395,285.20001220703125,0.016108612466982253
5955,2016-12-13,282.5299987792969,283.5299987792969,279.07998657226557,279.32000732421875,745300.0,0.02044282068092551,-1.4119091924078464,2.4503797232445472,60.872063358058085,65.2648730273004,-5.851783306442087,-8.813700371481616,-10.276147892556367,-3.5330177211894807,16.86412040989315,6.660003662109375,6.420328828613037,7.764500427246105,-1.2736524850001274,16.802653339492338,3.245423971122989,12.283576883369221,3.0669976806640875,72.75720805463529,17.1889257343543,4.519076456123123,12,-3.524993896484375,-14.574996948242188,-15.819999694824219,-13.375,-17.540008544921875,1,-0.0033625180021090717,2.641368859704508,276.8699951171875,2.2622600212618544,275.95999145507807,-1.1966364907093667,277.3099975585937,-0.0033625180021090717
5956,2016-12-14,276.82998657226557,283.69000244140625,276.25,282.510009765625,715000.0,-0.020174891981944776,-1.175440475075067,-1.7694823406379414,51.70595053799992,63.56546263316524,0.2385845985605215,-2.553084443327805,-4.59118067978153,2.1584969293244853,15.195384747065239,7.44000244140625,5.884485951166994,1.6254882812499432,-6.87625889427369,10.127235456773576,-2.6253853065118733,5.87636186901176,8.528870007324315,25.843503771371267,-25.21691983892729,4.250873587761807,12,2.175018310546932,-8.87498474121088,-10.229988098144474,-8.18498229980463,-9.3699951171875,2,0.008380621452702464,-1.4119091924078464,282.5299987792969,2.641368859704508,276.8699951171875,2.2622600212618544,275.95999145507807,0.008380621452702464
5957,2016-12-15,278.04000854492193,282.57000732421875,275.739990234375,276.3900146484375,609300.0,0.0043709931414546155,-3.6304529984379363,-0.290490697012198,51.7906588741155,61.802294351942066,-0.21314878242014856,-3.290726324885725,-5.818293547358678,0.8985469088819968,13.597596788571293,6.83001708984375,5.261864116744505,2.428509521484443,-5.7782650680728125,10.635284111041699,-1.6748777732941562,6.531896816263043,7.085470951904256,43.50006103515682,-3.3717182492934157,4.103387294778622,12,1.7249908447265057,-10.085006713867244,-13.047515869140682,-9.395004272460994,-11.970001220703182,3,0.002589559770448391,-1.175440475075067,276.82998657226557,-1.4119091924078464,282.5299987792969,2.641368859704508,276.8699951171875,0.002589559770448391
5958,2016-12-16,279.29998779296875,281.1300048828125,278.3599853515625,279.45001220703125,970200.0,0.004531647278536388,-1.7290438965724595,-0.09092422364843307,55.95507909180621,60.08396741221554,-0.7072297285426998,-4.106777193463017,-7.168117779107206,-0.3365208262848114,12.497069723400482,3.089996337890568,5.0756722054559305,3.2729888916015852,-4.7887695880152705,11.334747371218441,-0.7578903482068426,7.303868131410013,5.596782162749037,53.24805324805325,8.393108648600048,4.030879239808424,12,0.4650115966796875,-5.8599853515625,-16.969985961914062,-11.429977416992188,-16.29998779296875,4,0.0054064082764810895,-3.6304529984379363,278.04000854492193,-1.175440475075067,276.82998657226557,-1.4119091924078464,282.5299987792969,0.0054064082764810895
5959,2016-12-19,283.1099853515625,284.1600036621094,278.010009765625,279.29998779296875,674100.0,0.01364123782711335,1.0812041722606631,-25.395850284784377,59.13388283176068,59.23797277365515,-3.8848249679809896,-6.902637546010965,-10.955261793952673,-4.27739245367934,11.103384966441986,6.149993896484375,5.109807261117794,6.21448669433596,-0.8636051492225647,13.292578537894485,2.6754407725566693,9.753532616115251,1.56264925386904,87.52949363372441,42.416782006210006,3.539045921779269,12,-3.3449859619140625,-9.66998291015625,-20.66248321533203,-15.239974975585938,-19.319976806640568,0,-0.028469492337350633,-1.7290438965724595,279.29998779296875,-3.6304529984379363,278.04000854492193,-1.175440475075067,276.82998657226557,-0.028469492337350633
5960,2016-12-20,285.1499938964844,285.7099914550781,282.55999755859375,284.30999755859375,459000.0,0.007205710326284143,2.214293499416115,0.22047162103711773,62.266733499196015,58.131446690475705,-5.312440592155156,-8.169072532590008,-13.023999838382679,-6.469036651686054,9.727694702662548,3.149993896484375,5.136019489451485,7.497496032714821,0.2829222867296721,14.71206977869997,3.8902091597222466,11.104782905707395,-11.459991455078125,94.38317462358087,44.00260694803092,3.60728687299257,12,-5.3849945068359375,-11.709991455078125,-22.702491760253906,-17.279983520507812,-23.259979248046875,1,-0.039067102820641963,1.0812041722606631,283.1099853515625,-1.7290438965724595,279.29998779296875,-3.6304529984379363,278.04000854492193,-0.039067102820641963
5961,2016-12-21,285.5299987792969,286.57000732421875,283.7799987792969,285.0,506600.0,0.0013326491002851881,1.1379245834551301,0.6309536784741144,64.72252827825642,58.9154848939646,-6.303605827451975,-8.136932693184633,-13.327683326322244,-6.9741402098615595,9.423059750233323,2.790008544921875,4.8209260289113445,7.351000976562489,-0.5525370072103897,15.254538960335367,3.399231984676078,11.3027699684489,-11.59959655761719,90.39698149786688,33.37212609374126,3.951768991886425,12,-5.399993896484375,-10.539993286132812,-23.082496643066406,-17.659988403320312,-23.260009765624943,2,-0.07193642921141352,2.214293499416115,285.1499938964844,1.0812041722606631,283.1099853515625,-1.7290438965724595,279.29998779296875,-0.07193642921141352
5962,2016-12-22,282.989990234375,285.3999938964844,282.5199890136719,285.2799987792969,719500.0,-0.008895767715409786,1.2766848003087947,-4.32078079115564,60.28172373765875,58.53652332137457,-3.210810525733905,-5.275117252981772,-10.793132687025832,-4.5434954352322166,9.537577963575838,3.010009765625,4.664598502589456,4.43499298095702,-3.639561712282216,12.509547674196256,0.3977156343374304,8.47227032757661,-8.554003808593734,58.17735851747274,-2.8250836573852354,4.037277346619616,12,-2.55499267578125,-7.2449798583984375,-19.849990844726562,-15.119979858398438,-28.639984130859403,3,-0.05487826182980837,1.1379245834551301,285.5299987792969,2.214293499416115,285.1499938964844,1.0812041722606631,283.1099853515625,-0.05487826182980837
5963,2016-12-23,283.2200012207031,283.7900085449219,282.07000732421875,282.8800048828125,295900.0,0.0008127884174899958,1.324308720127018,-0.14846946254614268,58.091568648683456,58.31335431750389,-2.5732983387941317,-5.253901968535729,-11.110827251315413,-4.877214199692162,9.89220560067799,1.720001220703125,3.5720162329704976,4.334503173828125,-3.9433955466258794,12.61240189428213,0.19555381360112278,8.473452534055127,-8.298653958984346,60.864403516652764,1.1033438706441387,4.138949360227008,12,-2.06500244140625,-7.4749908447265625,-19.887496948242188,-15.349990844726562,-26.529998779296875,4,-0.06055361140656168,1.2766848003087947,282.989990234375,1.1379245834551301,285.5299987792969,2.214293499416115,285.1499938964844,-0.06055361140656168
5964,2016-12-27,283.6499938964844,284.739990234375,283.010009765625,283.010009765625,437000.0,0.0015182284934960322,-4.406323017500358,1.8823265416030877,57.29292564776087,57.91567234969308,-2.168443067231067,-5.2422652939798695,-11.639176867983679,-5.441880421434348,10.229275576099555,1.72998046875,3.614955902220231,4.313496398925793,-3.971052604015938,12.598045401867523,0.17122189745492733,8.455770900396658,-8.262700232265615,35.11081271701389,-20.785651778934046,4.142274501470871,12,-2.4949951171875,-7.9049835205078125,-19.739990234375,-15.779983520507812,-23.809997558593807,1,-0.07280096718077289,1.324308720127018,283.2200012207031,1.2766848003087947,282.989990234375,1.1379245834551301,285.5299987792969,-0.07280096718077289
5965,2016-12-28,280.67001342773443,284.989990234375,280.239990234375,284.29998779296875,446600.0,-0.010505836534011936,-1.1158031387421923,-5.671975585332037,43.775771974683714,57.034541398213506,0.581056610859207,-1.946222590083039,-8.75068749033096,-2.643531337229774,10.327064084401679,4.75,3.473945239678187,1.0695159912110057,-7.019722361685183,9.158754344107194,-2.97510318523706,5.114135167659072,-4.835411217115677,6.7933970359951505,-41.95461488918639,4.044619176448085,12,0.48498535156244316,-4.595016479492244,-16.760009765625057,-12.80000305175787,-22.27001953125,2,-0.06014181806122543,-4.406323017500358,283.6499938964844,1.324308720127018,283.2200012207031,1.2766848003087947,282.989990234375,-0.06014181806122543
5966,2016-12-29,281.6400146484375,282.4599914550781,280.91000366210943,281.29998779296875,401500.0,0.0034560201457103368,-1.7678474114443212,-0.09367197155035582,57.34647510443491,57.651854312693445,0.4080185846159452,-2.4810920971944483,-9.806018640177058,-3.7461800866294084,10.392309321802243,1.7899780273436932,3.5260324737020596,1.6825164794921648,-6.082662303362554,9.447695262346883,-2.2000729119351945,5.565105870919524,-5.375996233274748,27.132236830432394,-22.074683883491655,3.8825893914273686,12,0.649993896484375,-3.32000732421875,-18.162506103515625,-13.770004272460938,-19.45001220703125,3,-0.07012497859955491,-1.1158031387421923,280.67001342773443,-4.406323017500358,283.6499938964844,1.324308720127018,283.2200012207031,-0.07012497859955491
5967,2016-12-30,278.41000366210943,283.3699951171875,277.3699951171875,282.5899963378906,578000.0,-0.011468579812282664,1.0905958912849305,-12.29312511218795,53.90751091720079,57.42434673773728,4.130387076917032,1.2335219703289795,-6.700307217113334,-0.6539364904387526,9.953896287879097,6.0,3.0341000228501116,-1.814994812011662,-8.920272369901056,5.290282745877732,-5.367633590956359,1.7376439669330352,-1.733745690584442,13.648414847092363,-37.79118886316128,3.5526387789446914,12,3.559997558593693,0.9600067138671307,-11.46999359130865,-10.53999328613287,-6.760009765625,4,-0.057972107453529986,-1.7678474114443212,281.6400146484375,-1.1158031387421923,280.67001342773443,-4.406323017500358,283.6499938964844,-0.057972107453529986
5968,2017-01-03,280.82000732421875,281.07000732421875,278.0599975585937,280.0,967500.0,0.008656311304942266,3.560595551856562,-0.19617434474702755,56.01218843770614,57.07749180506456,2.188854373090919,-0.668916854094789,-9.074414503025025,-3.2170346409791364,9.442098253418804,3.010009765625057,3.41493231151901,0.251008605957054,-6.210044601664492,6.7120618135786,-2.9795179978537476,3.4815352097678556,-3.74799937858603,45.27577976066514,-8.973257606777473,3.2305266038107736,1,1.149993896484375,-1.4499969482421875,-13.25,-12.949996948242188,-6.040008544921818,1,-0.09425967000329294,1.0905958912849305,278.41000366210943,-1.7678474114443212,281.6400146484375,-1.1158031387421923,280.67001342773443,-0.09425967000329294
5969,2017-01-04,282.1099853515625,282.79998779296875,279.29998779296875,280.82000732421875,492600.0,0.0045936115436904235,1.621739627385987,1.5731298846296986,49.26261715991611,55.63258998958902,0.8293208779944052,-1.5965529050832856,-10.366925862601875,-4.648412303292844,9.53935880531834,3.5,3.7764380005888825,1.2589874267578125,-4.9356134293334435,7.4535882828490685,-1.8383130012878155,4.3562878548034405,-4.739990234375,62.2046361116896,9.871409415400109,3.0973004280456364,1,-0.139984130859375,-2.7399749755859375,-14.484977722167969,-14.239974975585938,-10.30999755859375,2,-0.090106640069752,3.560595551856562,280.82000732421875,1.0905958912849305,278.41000366210943,-1.7678474114443212,281.6400146484375,-0.090106640069752
5970,2017-01-05,282.80999755859375,283.1199951171875,280.22000122070307,280.83999633789057,644000.0,0.002481345019244463,1.2393806925968696,1.527158741424222,62.73425934470442,55.411671219194346,-0.26544040731477025,-1.9948071644573702,-11.181637230559716,-5.465314209696146,9.906561517971955,2.899993896484432,3.895610052913355,1.7024993896484375,-4.362736956001811,7.767735735298686,-1.3301187831766583,4.735117562473533,-5.072001953124982,90.66670735677084,33.537609246685136,3.032618172825119,1,-1.4250030517578125,-3.4399871826171875,-14.502494812011719,-14.939987182617188,-14.329986572265682,3,-0.08122061249247092,1.621739627385987,282.1099853515625,3.560595551856562,280.82000732421875,1.0905958912849305,278.41000366210943,-0.08122061249247092
5971,2017-01-06,281.7799987792969,283.9700012207031,281.33999633789057,282.80999755859375,472600.0,-0.0036420168600421743,-1.7539265342641996,-0.5228416959707376,58.02573432142229,55.1610057285014,0.19744388928450007,-1.3008601269685869,-10.312263669254037,-4.565927799189467,9.482780094987609,2.630004882812557,3.520295892212175,0.8435012817382699,-4.921318485153222,6.608321048629762,-2.038908601707476,3.7259111651840158,-3.688722705078135,66.81817551290291,7.636065979195109,2.8824098834457543,1,-0.600006103515625,-2.4099884033203125,-13.094993591308594,-13.909988403320312,-12.260009765624943,4,-0.08297254945027077,1.2393806925968696,282.80999755859375,1.621739627385987,282.1099853515625,3.560595551856562,280.82000732421875,-0.08297254945027077
5972,2017-01-09,279.39999389648443,281.9800109863281,278.79000854492193,280.760009765625,524800.0,-0.008446322993551303,-1.4728829798559928,1.3204053213237574,50.20476258911903,54.28469394410536,2.251414615130102,1.310964053942314,-8.023592150764614,-2.3122209590865737,9.244214785573316,3.190002441406193,2.7149801758822036,-1.6410034179687045,-7.201169740011778,3.919162904074369,-4.421086578990241,1.1390797430528323,-0.9695685722657004,22.673358842090117,-35.720222807311025,2.7800831610215235,1,1.7799987792968182,-0.029983520507869343,-10.71498870849615,-11.52998352050787,-8.779998779296932,0,-0.06159624850047185,-1.7539265342641996,281.7799987792969,1.2393806925968696,282.80999755859375,1.621739627385987,282.1099853515625,-0.06159624850047185
5973,2017-01-10,281.29998779296875,283.17999267578125,278.83999633789057,279.67001342773443,443700.0,0.006800264631316555,-1.6382887938630506,-1.1984965780320962,45.97957180507798,53.02765462825171,0.05635109049228504,-0.17756213368176077,-9.215856120801845,-4.325712931896646,9.650646409249273,4.339996337890682,1.7532701365927892,-0.008009338378883513,-5.02740462051861,5.011385943760843,-2.5177069794487466,2.5016883026909795,-2.543979188750029,48.455266351670836,-5.9945209049168895,2.5096976410698737,1,-0.1199951171875,-1.9299774169921875,-12.724983215332031,-13.429977416992188,-14.449981689453182,1,-0.034304992233368026,-1.4728829798559928,279.39999389648443,-1.7539265342641996,281.7799987792969,1.2393806925968696,282.80999755859375,-0.034304992233368026
5974,2017-01-11,281.32998657226557,283.82000732421875,279.26998901367193,281.7799987792969,476800.0,0.00010664337219568054,1.0088251145243619,-0.2760854505626627,40.6829089653198,52.68400318276682,-0.3769942157281889,0.15146827557640563,-8.861682698805964,-4.4746583831196745,10.134824295528725,4.550018310546818,1.1448065259115765,-0.2010101318359716,-4.765936100247018,4.3639158365750745,-2.483473116041523,2.08145285236958,-2.5399780273436363,49.034394183976005,-0.34904803324706535,2.2824629842055293,1,-0.6599884033202557,-1.1999816894530682,-12.737495422363224,-13.459976196289006,-13.209991455078068,2,-0.023282224098376103,-1.6382887938630506,281.29998779296875,-1.4728829798559928,279.39999389648443,-1.7539265342641996,281.7799987792969,-0.023282224098376103
5975,2017-01-12,281.5799865722656,281.9800109863281,279.20999145507807,280.1199951171875,465000.0,0.0008886361636954998,1.4513010248862865,-3.2443374474429647,40.3043368829813,50.79043226927199,-0.5412592701667904,-0.18272173214256782,-8.746988401640124,-4.838728277780547,9.415412051359656,2.770019531250057,0.6340875071740015,0.09649047851564774,-4.444373731194162,4.637354688225457,-2.1739416263392854,2.366922583370581,-2.739990234375057,53.860655834285275,9.265893106111129,2.270432104854907,1,-0.9099884033203125,-1.449981689453125,-11.864990234375,-13.709976196289062,-12.879974365234375,3,-0.03473257776005645,1.0088251145243619,281.32998657226557,-1.6382887938630506,281.29998779296875,-1.4728829798559928,279.39999389648443,-0.03473257776005645
5976,2017-01-13,279.14999389648443,282.8299865722656,278.8800048828125,281.8699951171875,468200.0,-0.00862984868122918,-1.4233170759106184,-1.863025438431432,40.52319775139742,49.303286361960495,1.674467419737482,2.5613115865980376,-5.966570971761598,-2.5510271971077714,9.349719246199799,3.949981689453125,0.041755038881660766,-2.4495025634765284,-6.590779682821278,1.6917745558682213,-4.520141123148903,-0.3788640038041535,7.420013427734318,7.156768169490989,-34.244335831290016,2.070638559672369,1,1.8650054931640057,0.9800109863280682,-8.9099960327149,-11.27998352050787,-11.059997558593864,4,-0.03822311711786408,1.4513010248862865,281.5799865722656,1.0088251145243619,281.32998657226557,-1.6382887938630506,281.29998779296875,-0.03822311711786408
5977,2017-01-17,278.760009765625,281.7099914550781,276.26998901367193,278.5,660000.0,-0.001397041516698172,-1.3050702804753782,-0.09559178269699176,39.079329448634674,47.42185758539701,2.368381746150874,3.170558282012564,-5.173823047023461,-2.2850122292282435,9.282584385036124,5.440002441406193,0.29321978874116894,-2.875486755371071,-6.897273402944563,1.1462998922024212,-4.886380079157789,-0.8645934315843533,7.6561975097656045,32.98032732549394,-5.712648295991961,2.0108933237867355,1,1.3599853515625,1.3699951171875,-5.474998474121094,-10.889999389648438,-12.82000732421875,1,-0.03314686622274787,-1.4233170759106184,279.14999389648443,1.4513010248862865,281.5799865722656,1.0088251145243619,281.32998657226557,-0.03314686622274787
5978,2017-01-18,280.8099975585937,281.16000366210943,278.5,280.16000366210943,574100.0,0.007353952221096138,2.940728349571378,2.4998826291075438,43.55716174770296,46.7879180951511,0.35405769741953463,1.306480919766443,-6.761196768185528,-4.437130453856412,9.211821472553938,2.660003662109432,-0.032888584946078936,-0.9009994506836279,-4.792771832110475,2.990772930743219,-2.846885641397023,1.0448867400297672,5.200360986328178,60.13241767347378,20.119399199927663,1.9458861907134124,1,-0.6900024414061932,-0.6799926757811932,-7.329994201660099,-12.854995727539006,-12.079986572265625,2,-0.03628789049535164,-1.3050702804753782,278.760009765625,-1.4233170759106184,279.14999389648443,1.4513010248862865,281.5799865722656,-0.03628789049535164
5979,2017-01-19,275.04998779296875,281.5,274.79998779296875,280.04000854492193,561400.0,-0.020512124980247792,-1.4407966780991346,-7.677027090475161,38.67842287172862,44.11504737593156,5.595741918774706,6.7792722009483555,-0.5753348895487989,1.19068863815653,8.906286014752512,6.70001220703125,-0.14969861088911784,-6.2580093383788835,-11.0944213543184,-1.4215973224393679,-8.676215346348613,-3.839803330409154,10.570755970703146,3.113325504414218,-39.40388070176462,2.4182060079697485,1,4.3350067138671875,5.385009765625,-1.5699844360351562,-7.0949859619140625,-6.79998779296875,3,-0.029812696067543,2.940728349571378,280.8099975585937,-1.3050702804753782,278.760009765625,-1.4233170759106184,279.14999389648443,-0.029812696067543
5980,2017-01-20,274.010009765625,277.41000366210943,273.3699951171875,276.760009765625,980100.0,-0.0037810509852723717,-1.004952444417548,0.5510999125451737,34.67252088661739,41.52024588317546,5.873868619566679,7.317026824894128,0.9384499236386432,2.1856122794058592,8.428767338378112,4.040008544921932,-0.582873905473889,-6.740988159179665,-12.235509904906621,-1.2464664134527084,-9.488249032043143,-3.9937272863161866,10.961488639804713,6.7654886526767415,-36.140554952533996,2.7472608728634857,1,4.584991455078125,5.959991455078125,-0.5300064086914062,-6.0550079345703125,-2.300018310546932,4,-0.021495618548663775,-1.4407966780991346,275.04998779296875,2.940728349571378,280.8099975585937,-1.3050702804753782,278.760009765625,-0.021495618548663775
5981,2017-01-23,264.989990234375,269.5,263.1300048828125,269.5,1418100.0,-0.03291857672997167,1.8248254208845343,1.6400035511363635,28.129025455550718,39.06738620166787,13.702752700883138,15.514792534187904,10.338198793518472,11.079247544760335,8.380589129891487,10.8800048828125,-1.1122927522069972,-14.734007263183571,-23.29188846267658,-6.17612606369056,-19.012947862930105,-10.455066663437037,19.05338790799533,10.010692657544237,-35.0844911175451,4.278940599746519,1,8.485015869140625,9.860015869140625,8.490013122558594,2.9650115966796875,6.529998779296932,0,0.01400061175659828,-1.004952444417548,274.010009765625,-1.4407966780991346,275.04998779296875,2.940728349571378,280.8099975585937,0.01400061175659828
5982,2017-01-24,267.45999145507807,268.75,265.23001098632807,265.5599975585937,1017400.0,0.009321111406957128,-1.7500268224355215,-0.42128376549558816,28.269301599245992,37.09957840101987,10.461038034727778,12.460525727550987,8.137130202257765,8.528834204119846,8.648526866103982,3.760009765625,-2.112991954550978,-11.48750610351567,-21.493371888573677,-1.4816403184576643,-16.490438996044645,-6.484573210986696,14.492049361336456,23.570972907958517,-20.613167410711316,5.002932892528997,1,6.015014648437557,7.390014648437557,6.020011901855526,0.49501037597661934,4.52001953125,1,0.0023555107415693666,1.8248254208845343,264.989990234375,-1.004952444417548,274.010009765625,-1.4407966780991346,275.04998779296875,0.0023555107415693666
5983,2017-01-25,266.07000732421875,268.67999267578125,265.72000122070307,268.32998657226557,990300.0,-0.005196979642814292,1.0000000000000384,-1.1894665831445757,23.99481873488439,35.24534615319372,10.575594160401806,13.175302464539755,9.837342614489728,9.797892035515815,9.045524212415742,2.959991455078182,-3.0238745939602723,-12.019990539550804,-23.337668985490552,-0.7023120936110558,-17.67882976252065,-6.361151316580958,13.999829898835571,16.004372470711754,-24.830381800701137,5.658839222969864,1,6.9099884033203125,8.779998779296875,7.7899932861328125,1.8849945068359375,4.579986572265682,2,-0.0004886115655046153,-1.7500268224355215,267.45999145507807,1.8248254208845343,264.989990234375,-1.004952444417548,274.010009765625,-0.0004886115655046153
5984,2017-01-26,263.0,267.42001342773443,262.82998657226557,265.48001098632807,971900.0,-0.011538344194044425,-2.2552945123204444,1.0973600702180837,20.174614785190983,33.008710364550346,12.037978906173635,15.40896797850877,13.180241221598749,12.693085182504774,9.416913799856113,4.590026855468864,-3.6891259186757566,-14.057498168945301,-26.90396098684539,-1.2110353510452114,-20.480729577895318,-7.634266759995285,15.375853989030134,1.1660715257519119,-31.986990693046998,6.423231408950043,1,9.829986572265625,11.699996948242188,13.602500915527344,4.9550018310546875,5.8599853515625,3,0.0217871140164565,1.0000000000000384,266.07000732421875,-1.7500268224355215,267.45999145507807,1.8248254208845343,264.989990234375,0.0217871140164565
5985,2017-01-27,263.79000854492193,265.27999877929693,261.66000366210943,263.57000732421875,972700.0,0.003003834771566183,1.2625098944275688,-0.08870977665664219,22.717612647635832,31.030312019687948,9.453184815552106,14.00769313837003,12.698884806928106,11.72389664888982,10.570993817492077,3.6199951171875,-4.446483862502362,-12.423489379882767,-26.435735295598988,1.588756535833454,-19.429612337740878,-5.4173664220246565,12.720341354096433,27.168442318247305,-1.6549015471963706,7.006122957858123,1,7.894989013671818,10.32499694824213,12.812492370605412,4.164993286132756,6.029998779296818,4,0.01690735551236222,-2.2552945123204444,263.0,1.0000000000000384,266.07000732421875,-1.7500268224355215,267.45999145507807,0.01690735551236222
5986,2017-01-30,261.8900146484375,263.98001098632807,259.14999389648443,262.0,1495400.0,-0.007202675745623943,1.3734685002174571,-0.49993064225261047,23.05324567854943,29.24963604523403,9.663607946663546,15.127812634012457,14.701291228956848,13.423699712450684,11.89381667209339,4.830017089843636,-5.230755710259132,-13.335983276367188,-28.476318971236935,1.8043524185025603,-20.906151123802033,-5.765815428932342,12.541286777413632,28.541864686415767,-1.015647750933205,7.570167847434866,1,8.434982299804688,10.969985961914062,14.712486267089844,6.0649871826171875,9.55999755859375,0,0.037496568243821526,1.2625098944275688,263.79000854492193,-2.2552945123204444,263.0,1.0000000000000384,266.07000732421875,0.037496568243821526
5987,2017-01-31,262.26998901367193,263.35000610351557,259.19000244140625,261.45999145507807,914900.0,0.0014508929091645584,1.8013193317030756,-7.364594894562632,19.27666203860184,26.5518027442228,7.485741274185273,14.204967009973359,14.37061589821451,12.849459609461292,13.759930093318772,4.160003662109318,-6.132462393258777,-12.149008178710858,-28.26396791219389,3.9659515547721753,-20.206488045452375,-4.091528311969341,9.716303207480507,32.73867278939686,5.341442114531787,8.057479866741527,1,8.055007934570256,10.005004882812443,15.29001617431635,6.050018310546818,6.870025634765568,1,0.03526899907529191,1.3734685002174571,261.8900146484375,1.2625098944275688,263.79000854492193,-2.2552945123204444,263.0,0.03526899907529191
5988,2017-02-01,254.3500061035156,263.0,254.2100067138672,262.19000244140625,1648900.0,-0.03019782377671687,-1.165024278777492,-9.679036997964165,15.285598282342448,23.952600012068782,12.580649325215091,21.123203459473217,22.213744172841785,20.539604599983505,15.917219435795884,8.789993286132812,-7.179910739271179,-18.74549102783206,-36.86959581816379,-0.6213862375003316,-27.807543422997952,-9.683438632666167,15.582478385689939,1.0597980204010367,-22.625565629117727,9.06205239516587,2,11.459999084472685,15.249992370605497,23.73999786376956,13.970001220703153,15.279998779296903,2,0.06931395502163817,1.8013193317030756,262.26998901367193,1.3734685002174571,261.8900146484375,1.2625098944275688,263.79000854492193,0.06931395502163817
5989,2017-02-02,256.69000244140625,258.20001220703125,253.5399932861328,254.19000244140625,998400.0,0.009199906749513875,-1.4526297191593252,-0.3188776999700262,19.609240099653732,22.278902146850598,8.227628528852392,17.688035961832043,19.991748670985203,18.040761414625422,18.174610744990176,4.6600189208984375,-8.242131934460247,-15.134495544433605,-34.140674928676276,3.8716838398090374,-24.637585236554912,-5.631405852312298,10.412436048238362,26.83141125536611,6.675383988704855,9.503089692121325,2,4.829994201660156,12.574989318847656,21.76000213623047,11.6300048828125,17.739990234375,3,0.054384632522900045,-1.165024278777492,254.3500061035156,1.8013193317030756,262.26998901367193,1.3734685002174571,261.8900146484375,0.054384632522900045
5990,2017-02-03,259.83999633789057,261.83999633789057,257.16000366210943,258.3900146484375,970500.0,0.012271587777180182,-1.393855904092173,0.5799926757812273,26.829813100538914,22.134545218515953,3.19190067149583,13.416842057163251,16.861135183701776,14.732338283388174,20.06083694326052,5.149993896484318,-9.636481935695372,-10.836001586914108,-29.823152873016113,8.151149699187926,-20.32957722996514,-1.342425943863077,4.549953111051707,60.34475450783891,36.95217863937021,9.493575643051013,2,1.305000305175838,9.424995422363338,18.61000823974615,8.480010986328182,15.550018310546932,4,0.03471362815885559,-1.4526297191593252,256.69000244140625,-1.165024278777492,254.3500061035156,1.8013193317030756,262.26998901367193,0.03471362815885559
5991,2017-02-06,258.39999389648443,261.07000732421875,257.79998779296875,259.04998779296875,1182300.0,-0.005541881395093595,-2.535144586859339,-0.4482773135773151,26.1703600464908,21.901329490432037,4.021734780381735,13.718836530021065,18.14331775072168,16.016862892694633,21.84486512516928,3.27001953125,-10.608648431367158,-11.107003784179653,-30.094544296326774,7.880536727967467,-20.600774040253214,-1.6132335281060932,3.8199643198959734,49.54122589666742,26.231163404415035,9.493770256073566,2,2.7099990844725994,10.355003356933537,20.2150039672851,9.920013427734318,12.309997558593636,0,0.044195099448451236,-1.393855904092173,259.83999633789057,-1.4526297191593252,256.69000244140625,-1.165024278777492,254.3500061035156,0.044195099448451236
5992,2017-02-07,262.19000244140625,263.29000854492193,259.08999633789057,259.3599853515625,2041300.0,0.01466721607756738,-1.4925924584344383,-4.353913329264666,29.059816153052054,22.46410698133956,-0.6642939388214018,9.036707334469213,14.221123795636515,12.122813096313905,23.838699565023678,4.8900146484375,-11.403831199499109,-6.4564956665038835,-25.11328308521371,12.200291752205942,-15.784889375858768,2.871898042851001,-8.650009155273438,88.71790377431374,67.17128301465664,9.32839370935491,2,-1.7099990844726562,6.564994812011719,18.115005493164062,6.1300048828125,9.869995117187443,1,0.0353179361508813,-2.535144586859339,258.39999389648443,-1.393855904092173,259.83999633789057,-1.4526297191593252,256.69000244140625,0.0353179361508813
5993,2017-02-08,271.64999389648443,273.83999633789057,259.94000244140625,263.20001220703125,2786200.0,0.03608067190583397,1.1667978868398559,2.985841223283821,46.470101799309994,25.385827760686116,-10.336520907669296,-1.2472528339467885,4.69939676234128,2.619759115677141,25.064291832948438,13.899993896484318,-10.980554315105508,3.485995483398483,-14.270330128500177,21.242321095297115,-5.392167322550847,12.364158289347813,-17.915000305175823,89.21181225528679,62.6346439756109,8.878162805949318,2,-7.959999084472713,-2.894996643066463,9.020011901855412,-3.329986572265682,2.550018310546818,2,-0.00923975447981562,-1.4925924584344383,262.19000244140625,-2.535144586859339,258.39999389648443,-1.393855904092173,259.83999633789057,-0.00923975447981562
5994,2017-02-09,274.77999877929693,277.39999389648443,271.1199951171875,275.260009765625,1783300.0,0.011522197508332166,1.6386664529571655,-0.05680615697986569,50.7661586878588,28.502332876266443,-12.985354555933839,-5.157557175679528,1.606584831758198,-0.4818947731674257,26.244566589827638,6.279998779296932,-10.65599471156986,6.9434997558594205,-10.014012605168887,23.901012116887728,-1.535256424654733,15.422255936373574,-20.24080507812505,87.0553538472673,55.577371977152,8.478756180514157,2,-9.310005187988338,-6.025001525878963,5.890007019042912,-6.459991455078182,-1.7000122070313637,3,-0.01874224441139516,1.1667978868398559,271.64999389648443,-1.4925924584344383,262.19000244140625,-2.535144586859339,258.39999389648443,-0.01874224441139516
5995,2017-02-10,271.79998779296875,275.44000244140625,269.57998657226557,273.75,1267500.0,-0.0108450796985472,1.1988732007283185,4.062432449615841,57.70188144728413,32.352181295014745,-9.777889327553567,-3.107109755618808,4.565426485539888,2.4650377595536384,27.405537501094702,5.860015869140682,-10.120095832284392,4.452488708496105,-11.361829889525836,20.266807306518047,-3.4546705905148656,12.359648007507076,-15.88914608007812,71.4285491854454,35.6969560501244,7.907159299010974,2,-6.329994201660156,-3.0449905395507812,8.870018005371094,-3.47998046875,-1.29998779296875,4,0.009676250923218443,1.6386664529571655,274.77999877929693,1.1667978868398559,271.64999389648443,-1.4925924584344383,262.19000244140625,0.009676250923218443
5996,2017-02-13,268.48001098632807,272.6300048828125,268.19000244140625,272.45999145507807,867100.0,-0.012214779086633043,1.0555532008080952,2.0410028482894615,51.13184750129357,35.891646346424935,-6.062335113535994,-0.6613976156325521,7.853911295312116,5.737244567546156,28.422271247690485,4.44000244140625,-9.166990682752498,1.666011047363213,-13.160930775043425,16.49295286976985,-5.747459863840106,9.079481958566532,-11.279820142421784,51.28353850615487,13.434816846271318,7.413470911203317,2,-3.0100173950194744,0.2749862670899006,11.897491455078182,-0.16000366210931816,2.9199829101563637,0,0.02573749768827782,1.1988732007283185,271.79998779296875,1.6386664529571655,274.77999877929693,1.1667978868398559,271.64999389648443,0.02573749768827782
5997,2017-02-14,269.51998901367193,270.260009765625,267.66000366210943,268.489990234375,917200.0,0.003873577118546967,1.071684762124722,-0.2587949331370527,53.85818279859804,40.17748907045333,-6.666838670670586,-2.560380103748173,6.840299294972681,4.584803635664741,29.831063013380373,2.600006103515568,-8.314478302048087,3.1679901123047216,-10.631916790454,16.967897015063443,-3.731963339074639,10.067943563684082,-11.10780998661096,54.86822027899317,13.667420850714898,6.8999534513793535,2,-4.049995422363338,-0.8399887084961506,10.755012512206974,-1.1999816894531818,1.9300231933593182,1,0.004415265991071893,1.0555532008080952,268.48001098632807,1.1988732007283185,271.79998779296875,1.6386664529571655,274.77999877929693,0.004415265991071893
5998,2017-02-15,270.6199951171875,271.16000366210943,268.72000122070307,268.72000122070307,665000.0,0.004081352583684472,-1.5684318733034242,1.84465645462352,58.91437498839696,44.54472628031369,-5.829248346425004,-4.704120730660634,5.75161546787308,3.3130819465451964,31.25325469711111,2.4400024414063637,-7.26713040969662,4.777496337890625,-7.436111724481748,16.991104400262998,-1.3293076932955614,10.884300369076811,-11.068547197961095,30.39008647700155,-15.219063649181162,6.106804031186181,2,-3.339996337890568,-1.9399948120117188,9.655006408691406,-2.29998779296875,1.1400146484375,2,0.0053211235954040426,1.071684762124722,269.51998901367193,1.0555532008080952,268.48001098632807,1.1988732007283185,271.79998779296875,0.0053211235954040426
5999,2017-02-16,266.85000610351557,270.98001098632807,266.5599975585937,270.67001342773443,756600.0,-0.013930932974998367,-1.0090858648910563,-2.0105366292423583,53.34646063478276,47.49102045078523,-0.5213246494668056,-1.6653345554029215,9.407790696026325,6.916750109495922,31.964748133138805,4.420013427734375,-6.180767656217597,1.417506408691338,-10.0205950726874,12.855607890070075,-4.301544331998059,7.136557149380735,-6.227645425653691,3.265860196577063,-42.830399463254956,5.7190507406893705,2,0.7499847412109943,1.829994201660213,13.424995422363338,1.4700012207031818,2.949981689453182,3,0.02754358604235696,-1.5684318733034242,270.6199951171875,1.071684762124722,269.51998901367193,1.0555532008080952,268.48001098632807,0.02754358604235696
6000,2017-02-17,268.1199951171875,268.16000366210943,264.47000122070307,266.85000610351557,738600.0,0.0047591867514489294,4.466645568189232,-0.33245721955039087,56.90839834152954,50.906358039122864,-0.5512493978886255,-3.5829114668825923,7.99739107736707,5.483102849896568,32.52739476302701,3.6900024414063637,-3.862352318784531,2.981996154785179,-7.811350968811041,13.77534327838137,-2.4146774070129027,8.37866971658326,-6.490976446208265,44.73029728446073,-3.438321684923096,5.396673561798101,2,0.125,0.06499481201171875,12.280006408691406,0.20001220703125,1.5899963378905682,4,0.018499147939004645,-1.0090858648910563,266.85000610351557,-1.5684318733034242,270.6199951171875,1.071684762124722,269.51998901367193,0.018499147939004645
6001,2017-02-21,268.70001220703125,272.6400146484375,267.16000366210943,269.1099853515625,1048200.0,0.002163274281689498,-2.140416229450927,-0.32281629220231645,57.098731116847524,54.02179303510014,0.5402542978027327,-4.079911041496985,7.038378472976376,4.699943277790908,31.10763446685899,5.480010986328068,-1.669141628096611,3.3765121459961165,-7.533024423244228,14.286048715236461,-2.078256138624056,8.831280430616289,-6.1247350225216906,51.77483517920209,1.5860889199221404,5.454768284620177,2,-0.0300140380859375,-0.5150222778320312,11.699989318847656,-0.3800048828125,6.079986572265682,1,0.006698874995144655,4.466645568189232,268.1199951171875,-1.0090858648910563,266.85000610351557,-1.5684318733034242,270.6199951171875,0.006698874995144655
6002,2017-02-22,268.08999633789057,269.3699951171875,266.29998779296875,269.10000610351557,776000.0,-0.0022702487585697373,2.961330970663226,2.4635998213488164,68.0884640602701,56.42383328631793,2.3190721915185577,-3.6051127853199887,7.508853993077423,5.142242798711436,29.638203127580127,3.07000732421875,0.06912977593947289,2.7349960327147755,-8.204112990991064,13.674105056420615,-2.7345584791381725,8.204550544567724,-4.625236150662488,44.308312944735704,-11.595286398438915,5.469554511852921,2,2.845001220703182,-0.4650039672850994,12.4825057983399,0.23001098632818184,4.320007324218864,2,0.012346591084368752,-2.140416229450927,268.70001220703125,4.466645568189232,268.1199951171875,-1.0090858648910563,266.85000610351557,0.012346591084368752
6003,2017-02-23,265.94000244140625,269.17999267578125,265.3099975585937,269.17999267578125,920800.0,-0.0080196722214676,1.38889307512625,3.2078801063572637,62.2386945995403,57.698559498726986,3.993929864743336,-1.5445476726104062,9.534968794135125,7.15933481138552,28.15581919553677,3.869995117187557,2.061781676983628,0.5915023803710824,-10.345972090005091,11.528976850747227,-4.877234854817004,6.060239615559169,-1.6391282316228057,17.992641428385234,-39.870420521306414,5.468737235188077,2,4.0149993896484375,1.5799942016601562,14.18499755859375,2.3800048828125,3.899993896484318,3,0.020718995694673614,2.961330970663226,268.08999633789057,-2.140416229450927,268.70001220703125,4.466645568189232,268.1199951171875,0.020718995694673614
6004,2017-02-24,268.73001098632807,269.27999877929693,264.3699951171875,265.739990234375,719200.0,0.010491120250089248,1.4009819356667594,-0.9228486926380655,61.87552282663106,58.16229742976554,0.2855041688665665,-4.093124355426994,6.621610551988226,4.231978786544573,26.26474032799274,4.910003662109432,3.862335377792647,3.0950103759765284,-7.883554042774335,14.073574794727392,-2.394271833398875,8.584292585351932,8.669982910156364,52.720744523822894,-4.628943783920839,5.489282209375425,2,-0.22500610351556816,-1.210014343261662,11.394989013671932,-0.41000366210931816,-10.040008544921818,4,0.011275252690147397,1.38889307512625,265.94000244140625,2.961330970663226,268.08999633789057,-2.140416229450927,268.70001220703125,0.011275252690147397
6005,2017-02-27,268.25,269.73001098632807,264.5599975585937,267.6300048828125,551000.0,-0.001786220245986958,1.8882618702583818,0.20735478734805501,63.5042579844005,59.53700970566631,0.2335533670898826,-3.438124466984277,6.787684116464561,4.634804263601836,24.087355216871906,5.170013427734375,4.057232435491187,2.391999816894554,-8.609931250030797,13.393930883819934,-3.10896571656815,7.892965350357258,8.889393920898499,46.91651414063884,-10.94910687337201,5.500965533462686,2,0.2550048828125,-2.7750015258789062,11.659996032714844,0.07000732421875,-12.740005493164034,0,0.00577814647891417,1.4009819356667594,268.73001098632807,1.38889307512625,265.94000244140625,2.961330970663226,268.08999633789057,0.00577814647891417
6006,2017-02-28,271.70999145507807,271.92999267578125,267.29998779296875,267.97000122070307,1345200.0,0.01289838380271413,1.2153172227494469,6.032289820830872,63.17099224393794,60.57176631070407,-3.0397439395470656,-6.455693639065487,3.231244476767813,1.1442670661141392,21.380144082283188,4.6300048828125,3.817831896990924,5.360992431640568,-5.7710486601223465,16.493033523403483,-0.20502811424086076,10.927012977521997,5.174014489746185,97.08993000330935,41.345386881292384,5.566020545881452,2,-3.204986572265568,-6.239997863769474,7.572509765625057,-3.389984130859318,-16.539993286132756,1,-0.007360789308076154,1.8882618702583818,268.25,1.4009819356667594,268.73001098632807,1.38889307512625,265.94000244140625,-0.007360789308076154
6007,2017-03-01,271.51998901367193,274.39999389648443,271.1300048828125,273.239990234375,1006100.0,-0.0006992839696052799,-1.616023144813825,-0.45989457536391193,49.75808539926131,59.55440080080011,-2.8342593075192326,-5.836408501832011,3.281593743069095,1.2944850568281936,18.701879339591287,3.269989013671932,3.3870553481158368,4.708489990234455,-6.4784742228284244,15.895454203297334,-0.8849921162969849,10.301972096765894,5.113736714599611,71.28608939856343,18.9580487504807,5.593482106531437,3,-2.1349945068359943,-6.049995422363338,2.642517089843693,-3.199981689453182,-17.149993896484432,2,0.01200651847942158,1.2153172227494469,271.70999145507807,1.8882618702583818,268.25,1.4009819356667594,268.73001098632807,0.01200651847942158
6008,2017-03-02,271.98001098632807,272.26998901367193,269.70999145507807,270.89999389648443,799800.0,0.001694247168789298,2.08438430709262,-0.6279164670605107,44.214904172330655,58.53978341608321,-3.443160181077417,-5.173143148449526,2.6437656332930146,0.7538382427460988,15.222898585238351,2.5599975585938637,3.5673095294234827,4.287011718749966,-5.4499245329351425,14.023947970435074,-0.5814564070926167,9.155479844592548,4.408440129721782,75.87255030228432,26.7832209495795,4.868468125842566,3,-2.5950164794921307,-6.510017395019474,2.182495117187557,-3.660003662109318,-18.790008544921818,3,0.0015809716097223703,-1.616023144813825,271.51998901367193,1.2153172227494469,271.70999145507807,1.8882618702583818,268.25,0.0015809716097223703
6009,2017-03-03,270.64999389648443,273.02999877929693,268.3900146484375,272.04998779296875,1141500.0,-0.00489012808338507,1.7618822717322589,-1.2962701328059612,47.45012646853048,57.48886431908331,-1.6957556384780332,-2.891925152743454,3.654029293177473,2.0294862546239756,11.401687392540685,4.639984130859432,3.4944754042240334,2.2589950561524006,-6.054234298783626,10.572224411088428,-1.8976196213155845,6.415609733620386,5.498088099588188,61.890229719294446,14.981140170587715,4.156614677468008,3,-1.2649993896484943,-5.180000305175838,3.265007019042912,-2.329986572265682,-15.739990234375057,4,-0.0029927861698147984,2.08438430709262,271.98001098632807,-1.616023144813825,271.51998901367193,1.2153172227494469,271.70999145507807,-0.0029927861698147984
6010,2017-03-06,268.8599853515625,271.489990234375,268.45001220703125,270.260009765625,811900.0,-0.0066137394616256895,-1.738755086330144,1.0000217983651631,50.903837917492545,56.80054285248832,0.23496873771608762,-0.41267147086392697,5.031126094890681,3.716642046644324,8.570269517004558,3.03997802734375,3.0211305278327245,0.01798706054688637,-7.255667785938215,7.291641907031988,-3.6188403626956642,3.654814483789437,7.052534906932408,21.97177771187115,-23.376696672445608,3.636827423242562,3,0.5250091552734375,-3.3899917602539062,4.905006408691406,4.9450225830078125,-14.119979858398409,0,-0.037826316537427185,1.7618822717322589,270.64999389648443,2.08438430709262,271.98001098632807,-1.616023144813825,271.51998901367193,-0.037826316537427185
6011,2017-03-07,269.82000732421875,270.17001342773443,268.23001098632807,269.04998779296875,821000.0,0.003570713475272047,1.6394021175004696,-0.5500043595779929,50.71637288407295,54.87031049957753,-0.6140482230439375,-0.49884347852554356,3.6485840051282707,2.7084427014441417,5.603730353606971,1.9400024414063637,3.1302760987648526,0.4070083618163949,-4.9576708797193305,5.77168760335212,-2.2753312589514394,3.089347982584229,5.861662431449986,25.76986615754479,-17.615395877041585,2.6823396207678556,3,-0.4350128173828125,-4.350013732910156,3.0799942016601562,3.9850006103515625,-16.790008544921875,1,-0.05303540296842302,-1.738755086330144,268.8599853515625,1.7618822717322589,270.64999389648443,2.08438430709262,271.98001098632807,-0.05303540296842302
6012,2017-03-08,271.45001220703125,271.89999389648443,267.04000854492193,269.42001342773443,616900.0,0.0060410823458836305,2.31743899009455,2.6362951807228177,51.932961116196594,53.72522900142823,-1.91912901210776,-1.4751745778777376,1.6881729499000926,1.0125843859925112,3.261305946815928,4.8599853515625,3.0015531054779103,1.5740127563476562,-2.6411060508731907,5.789131563568503,-0.5335466472627672,3.6815721599580797,4.005424055867877,73.62288567352667,27.41264006471215,2.1075594036104097,3,-2.0650177001953125,-5.980018615722656,0.142486572265625,1.4099884033203125,-19.46000671386716,2,-0.059974261580321375,1.6394021175004696,269.82000732421875,-1.738755086330144,268.8599853515625,1.7618822717322589,270.64999389648443,-0.059974261580321375
6013,2017-03-09,269.1400146484375,271.8599853515625,268.39999389648443,271.45999145507807,753500.0,-0.008509845108542247,1.2179684061231113,-1.1428464047866063,55.72213130880272,53.04151883278063,0.9974150448475712,0.6715720104498359,3.626694627069469,3.2006337526759694,3.305570248359574,3.459991455078068,2.762321763770558,-0.6104858398437614,-4.752032555728363,3.53106087604084,-2.681259197786062,1.4602875180985393,6.093712791547375,35.05858976971578,-15.898770791504461,2.0707733579422904,3,0.3399810791015625,-3.6700210571289062,2.1599807739257812,3.7199859619140625,-15.190017700195312,3,-0.05487857147716679,2.31743899009455,271.45001220703125,1.6394021175004696,269.82000732421875,-1.738755086330144,268.8599853515625,-0.05487857147716679
6014,2017-03-10,269.6300048828125,271.23001098632807,268.47000122070307,270.57998657226557,726500.0,0.0018205774232977756,1.453308738759635,0.40947895976110416,53.92616150266937,51.977285890366055,0.7247273533146767,-0.23613188640973704,2.749401142690658,2.583440796566208,3.2139070274208645,2.760009765625,2.117754614543287,0.13700408935545738,-3.261648522124574,3.5356567008354887,-1.5623222163845298,1.8363303950954446,5.386447910716413,53.292266345162474,1.483309924913435,1.6993263057400148,3,1.0899963378906818,-4.160011291503906,-1.9250030517578125,0.7600021362304688,-13.570007324218807,4,-0.06097245166965548,1.2179684061231113,269.1400146484375,2.31743899009455,271.45001220703125,1.6394021175004696,269.82000732421875,-0.06097245166965548
6015,2017-03-13,274.42999267578125,275.07000732421875,268.69000244140625,269.47000122070307,1091400.0,0.01780212775301071,1.0448665593990405,-5.221144270616197,62.217404205036075,51.87133166382141,-3.4715047574347295,-5.089948079237047,-2.2940306015401575,-2.2955736622078575,3.7143562984170098,6.3800048828125,2.037384905073168,4.805491638183582,0.8698958758795357,8.741087400487629,2.837693757031559,6.773289519335606,-10.05999755859375,92.02970428728328,38.55513244764579,1.9677978811520143,3,-3.3749847412109375,-7.149993896484318,-9.037498474121094,-4.374992370605469,-15.55999755859375,0,-0.07112921158269059,1.453308738759635,269.6300048828125,1.2179684061231113,269.1400146484375,2.31743899009455,271.45001220703125,-0.07112921158269059
6016,2017-03-14,275.3900146484375,276.75,274.0599975585937,274.42999267578125,924200.0,0.00349823998206511,-2.164686030229992,0.19355315051467517,65.33612179294065,53.60222459645244,-4.307610231203512,-5.803284233306954,-3.5226310959885723,-3.3314389263798034,4.313709031833592,2.690002441406307,1.818571527600227,5.420013427734375,0.760756118291738,10.079270737177012,3.0903847730130565,7.7496420824556935,-10.806019287109393,85.99395933709845,30.064471554893544,2.329628654721308,3,-3.4950103759765625,-7.7900238037109375,-10.185020446777344,-5.335014343261719,-12.3900146484375,1,-0.0749845965970668,1.0448665593990405,274.42999267578125,1.453308738759635,269.6300048828125,1.2179684061231113,269.1400146484375,-0.0749845965970668
6017,2017-03-15,270.70999145507807,276.45001220703125,268.82998657226557,275.760009765625,1498400.0,-0.01699416443742141,1.3701393931627759,-5.2603153410897665,59.05805038335162,55.25146306434365,0.2742746455237466,-1.0851754503008806,0.9330226292027533,1.244916720246863,4.370016138644341,7.620025634765682,1.4735696325788012,0.6804901123046534,-3.9849594452979886,5.345939669907295,-1.6522346664966676,3.0132148911059744,-5.639355908203072,27.66462119855299,-31.697798367015498,2.3327247788013263,3,1.1850128173828693,-2.464996337890568,-5.777496337890568,-0.6549911499022869,-5.350006103515568,2,-0.06530971605721114,-2.164686030229992,275.3900146484375,1.0448665593990405,274.42999267578125,1.453308738759635,269.6300048828125,-0.06530971605721114
6018,2017-03-16,272.0599975585937,272.92001342773443,270.35000610351557,271.0,651000.0,0.004986909039667475,-1.1779858273418422,-0.20989974558703972,56.68937799090003,56.27804656682917,-1.18813752325849,-2.447240037465747,-0.7079852739054218,-0.1352165990652452,4.609107387687626,2.5700073242188637,0.9124058572119793,1.9584960937499432,-2.7890471958687613,6.706039383368648,-0.4152755510594375,4.332267738559324,-6.522187433593672,43.357450086429324,-16.14924313523435,2.373771644809357,3,-0.16499328613275566,-3.3899993896483807,-7.442497253417912,-2.004997253417912,-2.7799987792967613,3,-0.07377046330049719,1.3701393931627759,270.70999145507807,-2.164686030229992,275.3900146484375,1.0448665593990405,274.42999267578125,-0.07377046330049719
6019,2017-03-17,274.20001220703125,274.92001342773443,272.1400146484375,274.32998657226557,1434300.0,0.007865965844451761,3.24418198336683,-0.12261760810728295,61.20524969137728,57.422647875038585,-3.097343752901679,-4.2249951237462255,-3.161720601333627,-2.3200449328691093,4.602623231651693,2.8600158691407387,1.0060845722533713,3.7310104370117188,-1.0940444215872844,8.556065295610722,1.3184830077122456,6.143537866311192,-8.213714487031211,68.3624247472644,6.963124958416756,2.412527429299497,3,-2.3050079345703125,-3.3150177001953125,-7.977516174316406,-4.145011901855469,-10.240020751953182,4,-0.07385125586172314,-1.1779858273418422,272.0599975585937,1.3701393931627759,270.70999145507807,-2.164686030229992,275.3900146484375,-0.07385125586172314
6020,2017-03-20,273.07998657226557,275.94000244140625,271.89999389648443,274.989990234375,642900.0,-0.004084703081340568,1.120723765889419,14.695233622923041,52.829382416634964,57.65742671198992,-1.4703862455133958,-2.861012377258305,-2.3974656203859013,-1.3113584754362364,4.291064017425134,4.040008544921818,1.2113189912028588,2.3629852294921534,-2.4635819709346265,7.189552429918933,-0.05029837072123655,4.776268829705543,-6.663140761065506,53.661525182738714,-3.0900049193912054,2.413283600213393,3,-1.1849822998046307,-2.519989013671818,-5.967491149902287,-3.024986267089787,-8.009979248046818,0,-0.06232602113142349,3.24418198336683,274.20001220703125,-1.1779858273418422,272.0599975585937,1.3701393931627759,270.70999145507807,-0.06232602113142349
6021,2017-03-21,270.5,274.8699951171875,270.08999633789057,273.70999145507807,546300.0,-0.00944773216320205,-1.3722085494679859,1.6806205761579083,48.08273665636787,57.22962399423117,1.359127834290632,-0.14678686358314508,-0.17735957212653375,1.1255085922331887,4.622199226015378,4.779998779296932,1.3597717086669832,-0.30700073242189774,-5.041458153065037,4.427456688221241,-2.674229442743467,2.0602279778996717,-3.6698280212479517,21.91611298674831,-31.633825497525244,2.367228710321558,3,2.0749969482421875,0.05999755859375,-3.3875045776367188,-0.44499969482421875,-13.30999755859375,1,-0.04299447276455637,1.120723765889419,273.07998657226557,3.24418198336683,274.20001220703125,-1.1779858273418422,272.0599975585937,-0.04299447276455637
6022,2017-03-22,271.39999389648443,272.79998779296875,269.14999389648443,271.32998657226557,711700.0,0.0033271493400532925,1.5435540810683965,-0.02180919332608039,48.927487162124244,56.47466353348912,0.5043281938287691,-0.8285707588681248,-1.357469532087464,0.1358332329104428,4.8109184633594415,3.649993896484318,1.5869814044867212,0.427493286132858,-4.135363330488701,4.990349902754417,-1.8539350221778932,2.708921594443609,-4.173028796882477,33.13692442526826,-16.86275573114729,2.281428308310776,3,1.2100067138671307,-0.8399963378906818,-4.287498474121151,-1.3449935913086506,-23.25000000000003,2,-0.03095060458876908,-1.3722085494679859,270.5,1.120723765889419,273.07998657226557,3.24418198336683,274.20001220703125,-0.03095060458876908
6023,2017-03-23,271.45001220703125,272.8800048828125,269.6199951171875,271.29998779296875,578200.0,0.00018429739009451218,1.1661124178765512,2.142981691365308,51.55282446419695,56.2109594181033,0.9123897670462497,-0.46865584208637756,-1.7540499287175635,0.3812802212441966,4.826332365100137,3.260009765625,1.7718491001879784,0.2020111083984375,-3.6987946522763764,4.102816869073251,-1.7483917719389979,2.152413988735873,-3.8421257114133596,33.87357019258804,-14.018014212864628,1.9504028803374074,3,1.269989013671875,-0.8900146484375,-4.3750152587890625,-1.3950119018554688,-29.750015258789062,3,-0.0224351688399409,1.5435540810683965,271.39999389648443,-1.3722085494679859,270.5,1.120723765889419,273.07998657226557,-0.0224351688399409
6024,2017-03-24,271.760009765625,273.02999877929693,270.97000122070307,272.39999389648443,415800.0,0.0011420060587705727,1.1684254485295198,-4.265866558177759,55.972021467804545,55.517028002855355,1.0463415681146557,-0.5691975528998228,-2.4151198324275356,0.20389514269663778,4.674454690237121,2.0599975585938637,1.821599713822252,0.3605087280273551,-3.359711711288128,4.080729167342838,-1.499601491630358,2.220618947685068,-3.7864387298318434,38.43906604642749,-12.205286862355841,1.8601102196577304,3,1.0299835205078125,-1.20001220703125,-3.780010223388672,-1.7050094604492188,-25.94000244140625,4,-0.009125739244957076,1.1661124178765512,271.45001220703125,1.5435540810683965,271.39999389648443,-1.3722085494679859,270.5,-0.009125739244957076
6025,2017-03-27,269.79998779296875,272.02999877929693,268.57000732421875,270.79998779296875,593500.0,-0.007212326693491922,-1.0000176404177579,1.5625387439796428,49.96040454961383,53.80861497581904,2.5485353490265084,1.5946584832835242,-0.8442436629686654,2.271469312554018,4.675500757363229,3.459991455078182,1.9187200794518162,-1.6770126342773324,-5.179166957193615,1.8251416886389507,-3.4280897957355023,0.07406452718083756,-1.4753595986073265,19.52353733324291,-32.851725246949215,1.7510771614581473,3,2.71002197265625,0.760009765625,-1.6599922180175781,0.25501251220703125,-22.8599853515625,0,-0.021645650860340315,1.1684254485295198,271.760009765625,1.1661124178765512,271.45001220703125,1.5435540810683965,271.39999389648443,-0.021645650860340315
6026,2017-03-28,269.70999145507807,270.6199951171875,267.89999389648443,269.47000122070307,705900.0,-0.00033356687161800735,1.6407810138956835,-0.239990234375,46.33526799200418,52.394972487891536,1.9535229226588626,1.6096657294064585,-1.0741243248985484,2.472780039135557,5.043303065319866,2.720001220703068,2.0434524726462655,-1.6670089721680483,-5.254331362296227,1.9203134179601307,-3.460670167232138,0.12665222289604117,7.040008544921932,35.28256989886751,-13.809955102760156,1.7936611950640893,3,2.2100067138672443,0.8500061035156818,-1.4949989318847088,0.3450088500977131,-18.889984130859318,1,-0.017203604901052216,-1.0000176404177579,269.79998779296875,1.1684254485295198,271.760009765625,1.1661124178765512,271.45001220703125,-0.017203604901052216
6027,2017-03-29,274.77999877929693,275.51998901367193,271.29000854492193,275.0,1010800.0,0.018797995939513923,5.714365296581853,-0.916709053916345,60.64144272791657,52.83409079200449,-2.769703807251858,-3.3767131551182388,-6.399117614024192,-2.430711907286934,4.966076741477456,5.809997558593864,1.6664606855069906,3.239997863769588,-0.6575251832711047,7.137520910810281,1.2912363402492133,5.188759387289963,1.7930010986327716,90.28883584576198,37.79266693073106,1.9487615235203484,3,-2.8600006103516193,-4.220001220703182,-6.352504730224666,-4.724998474121151,-22.080001831054744,2,-0.06401483519919127,1.6407810138956835,269.70999145507807,-1.0000176404177579,269.79998779296875,1.1684254485295198,271.760009765625,-0.06401483519919127
6028,2017-03-30,272.41000366210943,275.23001098632807,270.6099853515625,275.14999389648443,827900.0,-0.00862506415210762,2.186197752241655,12.454431960053155,54.89779656952623,52.13326266735437,-0.38536431122361137,-1.0254265043567443,-4.382992615021124,0.10743967999820825,5.138170688095145,4.620025634765568,1.0274486024321163,0.8485031127930256,-3.0639549721913113,4.7609611977773625,-1.1077259296991429,2.804732155285194,3.9895360961913866,59.18651778991718,6.510518581710734,1.9562290424921744,3,-0.49000549316411934,-1.8500061035156818,-3.1300086975098225,-2.3550033569336506,-18.589996337890682,3,-0.08905697088759101,5.714365296581853,274.77999877929693,1.6407810138956835,269.70999145507807,-1.0000176404177579,269.79998779296875,-0.08905697088759101
6029,2017-03-31,269.83999633789057,272.77999877929693,269.23001098632807,271.54998779296875,785400.0,-0.00943433533889837,-1.423231155412497,0.6240866969616174,41.22375529095437,50.843748542278746,1.6775465216405223,1.5608099670091065,-2.0183244135383234,2.8425848865937837,5.444430334565095,3.5499877929688637,0.807047624887332,-1.681004333496162,-5.649558009761847,2.2875493427695233,-3.665281171629033,0.3032725046367091,6.389552503173945,25.459365938835155,-21.31999837901192,1.9842768381328537,3,1.8699951171876137,0.7200012207031818,-1.1024971008300213,0.2150039672852131,-14.089996337890568,4,-0.1042840193134742,2.186197752241655,272.41000366210943,5.714365296581853,274.77999877929693,1.6407810138956835,269.70999145507807,-0.1042840193134742
6030,2017-04-03,258.69000244140625,266.0,253.8600006103516,266.0,2433300.0,-0.04132076062779966,2.321478370502718,4.2748737351202335,27.022603443758655,48.50373374087772,11.814031373228204,12.553450714929227,8.826059538666811,14.1199447025611,6.636983477294021,15.979995727538977,0.27585873111138426,-12.322499084472668,-19.238412423895454,-5.406585745049881,-15.78045575418406,-8.864542414761274,17.372955300766648,22.299189367591026,-18.71344992461438,3.4579566697113875,4,5.999992370605526,6.614997863769531,9.322498321533203,11.364997863769531,-1.20001220703125,0,-0.049750647476616616,-1.423231155412497,269.83999633789057,2.186197752241655,272.41000366210943,5.714365296581853,274.77999877929693,-0.049750647476616616
6031,2017-04-04,255.50999450683597,260.20001220703125,255.1199951171875,258.0,1380000.0,-0.012292736111016,-2.1070400321040768,0.34063014018886284,28.18604296715411,46.199128830325485,14.130017105080498,15.39576908025046,11.947991221866602,17.41059900454954,7.842719702247313,5.08001708984375,-0.7319285742341322,-14.7870063781738,-24.583446981783112,-4.990565774564487,-19.685226679978456,-9.888786076369144,19.664844950064065,7.617704431602748,-33.634111578901766,4.898220301804644,4,9.18000030517581,9.795005798339815,11.480007171630831,14.545005798339815,0.7700042724609659,1,-0.033540731281258895,2.321478370502718,258.69000244140625,-1.423231155412497,269.83999633789057,2.186197752241655,272.41000366210943,-0.033540731281258895
6032,2017-04-05,255.1699981689453,258.07000732421875,254.97000122070312,255.50999450683597,791200.0,-0.0013306576854141827,-7.378505443747938,0.13654441278305063,25.036996743925997,43.25292575029538,13.327173601731829,15.2346609255315,12.145135410273383,17.78741796490715,8.851914622294752,3.100006103515625,-1.4749229433217579,-14.313002014160134,-26.190477499821327,-2.43552652849894,-20.25173975699073,-8.374264271329537,19.152247734092782,6.130074508837775,-33.41555262351891,5.938737742830597,4,9.519996643066463,10.135002136230469,11.817501068115234,14.885002136230469,0.3300018310546875,2,-0.017047422800256062,-2.1070400321040768,255.50999450683597,2.321478370502718,258.69000244140625,-1.423231155412497,269.83999633789057,-0.017047422800256062
6033,2017-04-06,254.3699951171875,256.67001342773443,253.75999450683597,255.75,883600.0,-0.003135176774301418,-1.238470838175124,4.058881608472868,19.482939676922044,39.19858332908621,12.79513121754917,15.675064476600028,12.834855104063763,18.645672366498616,9.973033527487143,2.910018920898466,-1.9736420201493274,-14.374504089355469,-28.04337862649328,-0.7056295522176583,-21.208941357924402,-7.540066820786535,19.133760974143115,3.2071528566097802,-31.34281489898997,6.834437268568912,4,10.269996643066463,10.885002136230469,13.057498931884766,15.685005187988281,3.760009765625,3,-0.0065652325392228095,-7.378505443747938,255.1699981689453,-2.1070400321040768,255.50999450683597,2.321478370502718,258.69000244140625,-0.0065652325392228095
6034,2017-04-07,253.19000244140625,256.10000610351557,252.6000061035156,255.5399932861328,963500.0,-0.004638883116845682,1.0172814859440014,1.7028858911985847,19.447046171991772,35.808210176017106,12.364177107021419,16.401159144079372,13.987549653843985,19.873654384296742,11.209361830324308,3.4999999999999716,-2.673552174547808,-14.732496643066384,-30.05448420193659,0.5894909158038217,-22.393490422501486,-7.071502863631281,19.12912795485471,4.402959750940213,-26.584046468548948,7.660993779435102,4,10.8699951171875,11.485000610351562,14.237491607666016,16.86499786376953,1.720001220703125,4,0.0024882691920598,-1.238470838175124,254.3699951171875,-7.378505443747938,255.1699981689453,-2.1070400321040768,255.50999450683597,0.0024882691920598
6035,2017-04-10,254.91000366210938,257.39999389648443,252.0500030517578,253.22999572753903,728100.0,0.006793322027401905,-1.648514720601316,-0.7148997785843806,25.402366482123483,33.4823322304748,9.286484585510209,13.854094719443424,12.234205810237654,18.22250997529227,11.492445971155128,5.349990844726619,-3.514040634162882,-12.036495971679699,-28.08282202308942,4.009830079729994,-20.05965899738453,-4.013332945974867,15.831596790731965,35.091992608388765,2.8354048461218326,8.023163025704847,4,8.874992370605469,9.489997863769531,12.51749038696289,15.144996643066406,-6.0,0,0.0032952662736769334,1.0172814859440014,253.19000244140625,-1.238470838175124,254.3699951171875,-7.378505443747938,255.1699981689453,0.0032952662736769334
6036,2017-04-11,254.7400054931641,254.8999938964844,252.6199951171875,254.6000061035156,713200.0,-0.000666894851135913,8.913551169347048,0.08333257645256238,23.09436632976795,29.310434852902738,7.945199295750598,13.067712490069283,12.429450363372354,18.366710052684965,11.443914401360939,2.290008544921875,-4.618057566540017,-11.173993682861322,-27.58603139143017,5.238044025707524,-19.380012537145745,-2.9679748285768994,14.132435219568919,44.68439422396994,12.021183234514616,8.206018854284425,4,8.900001525878878,9.659996032714815,12.687488555908175,15.31499481201169,-4.960006713867216,1,0.010795260586915267,-1.648514720601316,254.91000366210938,1.0172814859440014,253.19000244140625,-1.238470838175124,254.3699951171875,0.010795260586915267
6037,2017-04-12,253.02999877929688,254.02999877929688,250.5399932861328,252.6300048828125,840400.0,-0.0067127529127462005,1.9083453072746461,2.8571117166200932,21.7657894662985,25.629100730321873,6.979481739062919,14.108621524692353,14.133103976157486,20.01117383946672,12.869508479116625,4.200012207031278,-5.546511994737614,-12.000000762939464,-29.20956346897691,5.209561943098009,-20.604782115958187,-3.395219409920742,14.160198167338592,36.297452939095784,3.63089296450039,8.604781353018735,4,8.629997253417969,10.614997863769531,14.39749526977539,17.025001525878906,-1.669998168945284,2,0.012844326821638496,8.913551169347048,254.7400054931641,-1.648514720601316,254.91000366210938,1.0172814859440014,253.19000244140625,0.012844326821638496
6038,2017-04-13,251.9900054931641,254.00999450683597,251.58999633789062,252.94000244140625,763300.0,-0.004110158049045798,-1.7656880781941051,-2.3750286106659853,20.35983267044216,23.31088710582052,5.384524963252176,14.301155073404942,15.409852145341546,20.961507149915434,14.372143432265746,2.419998168945341,-6.497139241380978,-12.036494445800741,-29.850051223812756,5.777062332211273,-20.94327283480672,-3.1297160567947344,13.202167014211085,21.13720230349886,-10.353071717422388,8.906778389006007,4,6.279991149902315,11.654991149902315,15.437488555908175,18.06499481201169,-3.5299987792969034,3,0.01392910206881659,1.9083453072746461,253.02999877929688,8.913551169347048,254.7400054931641,-1.648514720601316,254.91000366210938,0.01392910206881659
6039,2017-04-17,253.9499969482422,254.57000732421875,252.07000732421875,252.69000244140625,657200.0,0.007778052352680476,-1.0000122071057562,-1.3263142678167408,26.23688876179594,23.22358547449133,1.0432033064219297,11.3270411107045,13.638835600766186,19.00617025885913,15.444744822425749,2.580001831054659,-8.390516149185203,-9.064002227783192,-26.74429591968112,8.61629146411471,-17.90414907373213,-0.22385538183422682,9.483914052583884,49.70850377132241,16.014471631316212,8.840146845948956,4,1.4200057983398438,9.694999694824219,13.52499771118164,15.519996643066406,-13.770004272460938,0,0.016459964500106894,-1.7656880781941051,251.9900054931641,1.9083453072746461,253.02999877929688,8.913551169347048,254.7400054931641,0.016459964500106894
6040,2017-04-18,256.0599975585937,256.8699951171875,251.8600006103516,251.9499969482422,794900.0,0.008308724692686509,-1.3356654300744932,3.2619194671510297,30.70399239346891,23.50335763297075,-1.6529184073407635,8.302227015765254,11.644675290945031,16.844960980294275,16.10516963431601,5.009994506835909,-10.060478989425462,-6.1030021667481265,-23.37705184787427,11.171047514377989,-14.740027007311198,2.5340226738149454,5.8266433164691875,87.2038337395102,51.4920056378953,8.637024840563058,4,-1.754997253417912,7.584999084472713,12.034999847412166,13.204994201660213,-16.050003051757727,1,-0.004491111096809108,-1.0000122071057562,253.9499969482422,-1.7656880781941051,251.9900054931641,1.9083453072746461,253.02999877929688,-0.004491111096809108
6041,2017-04-19,258.8699951171875,263.6199951171875,257.5,257.66000366210943,982100.0,0.010973981041106695,-7.0,0.29440177016776264,25.974009814295158,23.607470196345105,-4.398753242364336,4.823571903790139,9.031981511163622,13.919898955497672,16.671304234479212,7.559997558593807,-11.166967966512601,-2.711504364013649,-19.582165405718797,14.159156677691499,-11.146834884866223,5.723826156838925,-8.330001831054688,63.685020374213586,33.43609137832924,8.435330520852569,4,-1.7900009155273438,4.775001525878906,10.297508239746094,10.394996643066406,-15.019989013671903,2,-0.03847487790374993,-1.3356654300744932,256.0599975585937,-1.0000122071057562,253.9499969482422,-1.7656880781941051,251.9900054931641,-0.03847487790374993
6042,2017-04-20,263.0,263.8099975585937,258.510009765625,260.0,742100.0,0.015953972884894974,1.294369434829741,2.4793563519888173,36.50701895643338,25.499034560735247,-8.159307284634906,0.03372303839773849,5.0291574048067105,9.69017264681969,17.490508719182504,5.299987792968693,-10.64900225104941,1.8385002136230355,-14.40972258921289,18.08672301645896,-6.2856111877949274,9.962611615040998,-12.198406677246084,93.3715427358436,64.02428626786369,8.124111401417958,4,-5.825004577636719,0.49500274658203125,6.74749755859375,6.264991760253906,-14.520004272460966,3,-0.050266164337274266,-7.0,258.8699951171875,-1.3356654300744932,256.0599975585937,-1.0000122071057562,253.9499969482422,-0.050266164337274266
6043,2017-04-21,265.3599853515625,266.07998657226557,262.85000610351557,263.45999145507807,721100.0,0.00897332833293718,-1.070523793221424,0.633331298828144,43.53719783964266,28.175718079363122,-9.830167360249732,-2.957539790419105,2.521427799650951,7.22497438131154,18.329096640770842,3.22998046875,-9.895601546353134,4.502986907958984,-11.150779459387195,20.156753275305135,-3.3238962757141053,12.329870091632074,-14.038055859374992,94.93669527781898,62.40853016560232,7.82688318367308,4,-7.049995422363281,-2.1199874877929688,4.710014343261719,3.3950119018554688,-17.72998046875,4,-0.0527584621421463,1.294369434829741,263.0,-7.0,258.8699951171875,-1.3356654300744932,256.0599975585937,-0.0527584621421463
6044,2017-04-24,269.27999877929693,270.10000610351557,265.60000610351557,267.14999389648443,1270300.0,0.014772436102379993,1.3872555368477026,1.121058802743345,69.30368057888856,33.05364186789257,-12.54727345758755,-7.455102767319829,-1.6047300000650466,3.2530892268086404,19.44950771029571,4.740020751953068,-8.852954012488226,8.547000885009822,-6.778970625975376,23.87297239599502,0.884015129517195,16.20998664050242,-17.07258586230475,95.50434716411704,59.13425383029875,7.662985755492604,4,-8.959999084472713,-6.040000915527401,1.0025024414061932,-0.5250015258789631,-27.199996948242244,0,-0.07731726143720719,-1.070523793221424,265.3599853515625,1.294369434829741,263.0,-7.0,258.8699951171875,-0.07731726143720719
6045,2017-04-25,263.95999145507807,268.32000732421875,262.77999877929693,265.14999389648443,1470400.0,-0.019756414692274182,-2.121142306964977,-0.5586853114792212,64.28812853507824,37.6307265573715,-6.491135119155558,-2.7352857502837082,3.5391331109260022,8.477627440227309,20.234718027342442,6.5,-7.61699505605776,3.51899337768549,-11.293544461278543,18.331531216649523,-3.887275541796555,10.925262297167507,-10.321171083164018,51.26974861762682,10.797422118711232,7.406268919482024,4,-3.6399917602538494,-0.7199935913085369,7.430007934570369,4.795005798339901,-18.309997558593665,1,-0.09008940577778357,1.3872555368477026,269.27999877929693,-1.070523793221424,265.3599853515625,1.294369434829741,263.0,-0.09008940577778357
6046,2017-04-26,265.07000732421875,268.73001098632807,263.3099975585937,265.1199951171875,1427800.0,0.004205242859047331,-2.036415858849983,0.04200646253269333,66.31510443515586,42.5806504428001,-6.684712173821993,-4.438294621112107,2.36926894818032,7.291838923402395,20.92130938819863,5.420013427734375,-6.1691120792983725,4.861008453369152,-9.478048130006357,19.20006503674466,-2.3085198383186025,12.030536745056907,-10.114292093776584,56.60051450704513,11.297334085906272,7.169528291687748,4,-4.225006103515625,-2.0400161743164062,6.157493591308594,3.6849899291992188,-19.150009155273438,2,-0.09454111036685786,-2.121142306964977,263.95999145507807,1.3872555368477026,269.27999877929693,-1.070523793221424,265.3599853515625,-0.09454111036685786
6047,2017-04-27,257.19000244140625,268.08999633789057,245.00999450683597,262.489990234375,3447000.0,-0.02972801397773428,1.7975759795217892,106.02564102564102,53.768046916477914,46.29267424791518,2.064555844479628,2.1674716161000447,10.063098520423523,15.072472788814025,22.195548521398763,23.080001831054602,-5.225229473925708,-2.1394966125488395,-14.771706779891133,10.492713554793482,-8.455601696220015,4.176608471122307,12.910003662109318,48.54524633293585,-1.9967602064565853,6.316105083671158,4,0.36499786376953125,3.074989318847713,14.377494812011719,11.564994812011719,-17.010009765625,3,-0.051868253863910585,-2.036415858849983,265.07000732421875,-2.121142306964977,263.95999145507807,1.3872555368477026,269.27999877929693,-0.051868253863910585
6048,2017-04-28,248.1499938964844,257.0,245.7400054931641,257.0,3198700.0,-0.03514914444227424,1.544629772032118,1.6698163183048256,44.434623140504826,48.31464473443838,11.736828600933535,9.799202433733143,18.77258562409466,23.94548310461991,23.720720696521692,11.449996948242159,-4.374644886111923,-9.966504669189447,-21.952679303255678,2.019669964876755,-15.959591986222534,-3.973417352156332,21.448211975097564,12.51493797660892,-42.05139803138151,5.993087317033106,4,9.405006408691378,12.11499786376956,23.435005187988253,20.605003356933565,-12.739990234375028,4,0.0013298482336143724,1.7975759795217892,257.19000244140625,-2.036415858849983,265.07000732421875,-2.121142306964977,263.95999145507807,0.0013298482336143724
6049,2017-05-01,241.6999969482422,248.75,239.1199951171875,248.44000244140625,2891400.0,-0.025992331681993996,1.6168489359276037,0.761582016365689,36.79264136798748,48.99116128716267,18.178039760551258,14.791285220161285,24.931833575264136,30.148883140367957,25.931793478805325,9.6300048828125,-3.4076063130578405,-15.009501647949207,-27.781947016249603,-2.2370562796488116,-21.395724332099405,-8.62327896379901,27.406444696044844,8.713274057186691,-46.32053331041986,6.386222684150192,5,12.910003662109347,15.6199951171875,29.94000244140625,26.980003356933594,-6.80999755859375,0,0.02453458009699583,1.544629772032118,248.1499938964844,1.7975759795217892,257.19000244140625,-2.036415858849983,265.07000732421875,0.02453458009699583
6050,2017-05-02,245.82000732421875,247.6100006103516,240.32000732421875,240.33999633789062,1764400.0,0.017045967844421694,-1.641307172197999,-0.8130573471915021,41.73462563537005,50.74234082283766,13.91616608993337,10.179561592031803,20.522012662647228,25.784409897166142,25.770384573181047,7.289993286132841,-2.129509900397238,-10.245991516113293,-23.866948660201388,3.374965627974831,-17.05647008815737,-3.4355129440692167,22.08697645898428,22.62751981167958,-32.32266954572779,6.810478572044062,5,8.789993286132784,11.499984741210938,25.85498809814453,22.85999298095703,-15.20001220703125,1,-0.015214406401962477,1.6168489359276037,241.6999969482422,1.544629772032118,248.1499938964844,1.7975759795217892,257.19000244140625,-0.015214406401962477
6051,2017-05-03,246.94000244140625,247.83999633789062,245.2100067138672,245.4499969482422,1027000.0,0.00455615931908393,-1.6700592540955037,0.27189826751833557,44.29455366991285,51.60762245766871,12.209942746746492,8.837719106088997,19.100547639297986,24.303909524159963,25.582796160169668,2.6299896240234375,-1.1597991123629185,-8.697496795654303,-22.918105861590675,5.523112270282041,-15.807801328622475,-1.5871922626861306,19.815501795156138,26.993465635860154,-29.063839743918635,7.1103045329681756,5,7.669998168945284,10.379989624023438,24.595001220703125,21.73999786376953,-14.100006103515625,2,-0.0052239755898922935,-1.641307172197999,245.82000732421875,1.6168489359276037,241.6999969482422,1.544629772032118,248.1499938964844,-0.0052239755898922935
6052,2017-05-04,250.82000732421875,250.9600067138672,246.50999450683597,247.92999267578125,1215200.0,0.015712338399823,1.807566787003592,1.9395999959036958,48.95926223627298,52.21007405729431,7.175044437498229,4.864520919020265,14.977608833113493,20.20828254139394,25.131575171052607,4.450012207031222,-0.3541300260162643,-4.599992370605463,-18.98284568933593,9.782860948125006,-11.791419029970712,2.591434288759757,14.830076547568638,65.43629201286244,4.756860430741284,7.191426659365227,5,3.789993286132784,6.4999847412109375,20.41999053955078,17.36498260498047,-16.100006103515625,3,-0.019535958106163043,-1.6700592540955037,246.94000244140625,-1.641307172197999,245.82000732421875,1.6168489359276037,241.6999969482422,-0.019535958106163043
6053,2017-05-05,252.6999969482422,252.9499969482422,249.6000061035156,251.1100006103516,1183600.0,0.007495373451581466,2.20573848287949,0.5501689545934432,48.88651415317716,49.94150000999305,3.6994140278703185,3.007184233816247,12.940833491761055,18.142969575452412,24.349711384637732,3.349990844726591,0.44865513491646425,-2.63650283813476,-17.064342820742127,11.791337144472607,-9.850422829438457,4.577417153168938,11.888883373361182,98.1923357418606,34.632862662597375,7.213919991303688,5,1.2250061035155966,4.475006103515625,18.540000915527344,15.484992980957031,-18.160003662109375,4,-0.04954493242445612,1.807566787003592,250.82000732421875,-1.6700592540955037,246.94000244140625,-1.641307172197999,245.82000732421875,-0.04954493242445612
6054,2017-05-08,253.82000732421875,254.8800048828125,252.19000244140625,252.50999450683597,1144400.0,0.00443217407796781,-1.7589811807973708,0.823909329955276,47.968817192993974,48.1282431942059,0.17408791541976143,2.041458911917914,11.583875359690865,16.827737060274842,23.235055392277193,2.69000244140625,0.5528916137668602,-1.5479927062988281,-15.958841283569654,12.862855870971998,-8.753416994934241,5.657431582336585,9.750117589208003,92.71979576694291,30.82304340667195,7.205424288635419,5,0.10499572753903408,2.129989624023466,17.41999053955078,13.804985046386719,-19.490005493164062,0,-0.07253172772386385,2.20573848287949,252.6999969482422,1.807566787003592,250.82000732421875,-1.6700592540955037,246.94000244140625,-0.07253172772386385
6055,2017-05-09,255.75,255.97999572753903,252.5200042724609,253.63999938964844,1213300.0,0.007603784650892287,1.692608667256497,1.6106717295843245,47.124960559462274,45.9960049857955,-3.400570207713855,0.18722227732439478,9.449950818196385,14.621389004592174,22.351072614676127,3.459991455078125,0.16099573501654163,0.3400001525878906,-14.070124416921658,14.75012472209741,-6.865062132166884,7.545062437342665,6.842119721577205,97.86447574600987,34.69879346227464,7.205062284754762,5,-2.145004272460966,-1.139999389648466,15.384994506835938,11.769996643066406,-21.779998779296875,1,-0.0815640297569954,-1.7589811807973708,253.82000732421875,2.20573848287949,252.6999969482422,1.807566787003592,250.82000732421875,-0.0815640297569954
6056,2017-05-10,257.489990234375,258.19000244140625,254.1300048828125,255.5200042724609,1569500.0,0.006803480877321633,1.409486681427349,0.9336423659071157,44.68863790002456,44.98718176174513,-7.072621899483011,-1.408391577606153,7.410499991821325,12.70336867687513,21.269750651243427,4.05999755859375,-1.5354063939392404,1.942491149902338,-12.493172835249595,16.378155135054243,-5.275340842673643,9.16032314247829,4.16324450302659,94.00674887420782,33.23005725874351,7.217831992575957,5,-8.834991455078125,-2.879989624023466,7.50750732421875,10.030006408691406,-26.099990844726562,2,-0.10435355212344233,1.692608667256497,255.75,-1.7589811807973708,253.82000732421875,2.20573848287949,252.6999969482422,-0.10435355212344233
6057,2017-05-11,256.27999877929693,257.989990234375,254.25,257.64999389648443,1744600.0,-0.004699178612639243,2.6487926876472088,-0.6954339491111785,41.048914737357734,44.61099193917323,-6.711025382901539,0.06067672723878559,8.306921703495618,13.707165999863776,19.819137986205238,3.739990234375,-2.8709428165079487,0.5699996948242756,-13.819437204325197,14.95943659397372,-6.624718754750461,7.764718144399012,4.471906373296122,77.76479072890577,20.428852490474767,7.1947184495747285,5,-7.625000000000057,-1.6699981689453978,8.717498779296818,9.194999694824162,-25.899993896484432,3,-0.09146247289314358,1.409486681427349,257.489990234375,1.692608667256497,255.75,-1.7589811807973708,253.82000732421875,-0.09146247289314358
6058,2017-05-12,255.5,258.04998779296875,254.72000122070312,256.45001220703125,1242800.0,-0.0030435413727649685,-1.6533654313782706,0.6934420386705872,35.519132167106434,44.46949091685312,-5.340383503144437,1.1774887295427447,8.742991804534995,14.254223392626898,18.28583937250808,3.329986572265625,-4.533261653384528,-0.3854988098144645,-14.669131268560477,13.89813364893152,-7.527315039187442,6.756317419558542,4.386628751176829,55.1666259765625,2.54890517862966,7.141816229372996,5,-6.2449951171875,-0.8899993896484659,9.49749755859375,9.969993591308594,-30.490005493164034,4,-0.08133071929274704,2.6487926876472088,256.27999877929693,1.409486681427349,257.489990234375,1.692608667256497,255.75,-0.08133071929274704
6059,2017-05-15,258.1300048828125,260.3099975585937,254.58999633789062,254.7100067138672,1118200.0,0.010293561185176214,-2.125667568570361,-3.599951814969483,43.50636592800879,44.66635094936852,-6.028678406525302,-1.1840087152567662,5.8354050516838925,11.343370808757982,16.687737345700214,5.720001220703068,-5.20581851300463,2.0355056762695085,-12.251207022617052,16.32221837515607,-5.1078506731738,9.178862025712789,-19.010009765625,72.01547426668688,18.43298643505745,7.143356349443284,5,-5.37000274658206,-3.520004272460966,6.8174896240234375,7.339988708496094,-37.36000061035159,0,-0.09138810347673154,-1.6533654313782706,255.5,2.6487926876472088,256.27999877929693,1.409486681427349,257.489990234375,-0.09138810347673154
6060,2017-05-16,254.91000366210938,257.04998779296875,254.4199981689453,256.82998657226557,1592600.0,-0.012474339130644552,1.2288186003206416,-0.5613988123123158,39.1914854658411,44.09934337113834,-1.5462685931976807,2.0505533663371125,8.792390724230131,14.228375837229237,15.728330972223203,3.7100067138671875,-4.797275269234717,-1.1269958496093864,-15.423546584152405,13.16955488493366,-8.275271216880924,6.021279517662123,-15.366208496093748,12.621354429004688,-38.90308127203273,7.14827536727152,5,-1.5000076293945312,-0.3000030517578409,9.457496643066406,10.089996337890625,-34.779998779296875,1,-0.08073438286217316,-2.125667568570361,258.1300048828125,-1.6533654313782706,255.5,2.6487926876472088,256.27999877929693,-0.08073438286217316
6061,2017-05-17,248.91000366210938,255.25999450683597,248.6499938964844,253.5,1328500.0,-0.023537718856860512,-1.5870763534295131,2.3906443716820496,40.82446844487492,43.19547739431633,5.322255428285445,7.658786923583648,14.4232827284103,19.849021395715567,16.77724011395208,6.6100006103515625,-3.464226080895372,-6.628996276855474,-21.201263434576276,7.943270880865327,-13.915129855715861,0.6571373020049407,-8.950884448242192,2.2299286789240673,-47.61948202604885,7.286133578860402,5,5.5699920654296875,5.699996948242159,15.1824951171875,15.814994812011719,-28.830001831054688,2,-0.0600217035137206,1.2288186003206416,254.91000366210938,-2.125667568570361,258.1300048828125,-1.6533654313782706,255.5,-0.0600217035137206
6062,2017-05-18,249.77999877929688,253.5,248.6699981689453,249.16000366210938,1544700.0,0.0034952195748969572,-5.037479257662744,-0.13507529669891294,52.20569105623906,43.56427482798987,4.7932860976929135,6.058208601819075,13.134130858585934,18.64143622915668,17.925085075761835,4.8300018310546875,-2.5881789515365767,-5.098001098632807,-19.44283885621138,9.246836658945796,-12.27041997742208,2.0744177801564945,-9.413861998535168,9.691290976902268,-43.026704866704044,7.172418878789295,5,4.6999969482421875,4.830001831054659,14.240005493164062,14.944999694824219,-26.80999755859375,3,-0.07362478773129333,-1.5870763534295131,248.91000366210938,1.2288186003206416,254.91000366210938,-2.125667568570361,258.1300048828125,-0.07362478773129333
6063,2017-05-19,251.3600006103516,251.52999877929688,247.16000366210938,248.91000366210938,1212300.0,0.00632557386010224,2.132620525581777,3.9516391021855153,65.05612173550728,45.46286422160246,3.356151707205754,3.558006374451651,11.219159449014995,16.725932081815046,19.23304307432629,4.3699951171875,-1.8601414508779044,-2.8180000305175383,-16.352615142755184,10.716615081720107,-9.585307586636333,3.9493075256012844,-10.594986614033246,31.939155115236172,-25.25685144104219,6.767307556118821,5,2.374999999999943,3.249999999999943,11.292495727539034,12.609992980957003,-29.49000549316409,4,-0.083465928057748,-5.037479257662744,249.77999877929688,-1.5870763534295131,248.91000366210938,1.2288186003206416,254.91000366210938,-0.083465928057748
6064,2017-05-22,248.4600067138672,251.8000030517578,248.25999450683597,251.6499938964844,1831400.0,-0.011537213118406497,1.0286549988850884,-1.3020372065793455,54.27738488033507,46.257578035032765,6.052340399550957,5.078627700528017,13.727782970946521,19.263288496195628,19.800332006157646,3.5400085449218466,-1.7555197944288068,-4.676994323730469,-16.402666410125107,7.048677762664141,-10.539830366927788,1.1858417194668505,-7.304093046303336,13.144642443878732,-46.42369784197156,5.862836043197311,5,5.274993896484347,6.149993896484347,12.497489929199219,15.509986877441406,-31.44000244140628,0,-0.09438143593885051,2.132620525581777,251.3600006103516,-5.037479257662744,249.77999877929688,-1.5870763534295131,248.91000366210938,-0.09438143593885051
6065,2017-05-23,240.17999267578125,243.0,234.13999938964844,239.0,3453200.0,-0.03332533934775839,1.5982378578652037,-0.36990514639407684,41.10992672407912,45.85994345992772,13.28896078867831,12.106463551617821,21.35740131088386,27.176417398472438,21.64391144729198,14.32000732421875,-1.9964094975303794,-11.768008422851551,-23.69371360939772,0.15769676369458807,-17.730861016124607,-5.805155829578467,20.130004882812443,28.59845967112674,-33.640835646246494,5.962852593273071,5,7.045005798339815,11.940010070800753,19.32750701904297,23.790000915527344,-24.139999389648438,1,-0.08081434338921756,1.0286549988850884,248.4600067138672,2.132620525581777,251.3600006103516,-5.037479257662744,249.77999877929688,-0.08081434338921756
6066,2017-05-24,240.00999450683597,241.3800048828125,234.5,239.52999877929688,2220800.0,-0.0007077948793793309,3.2732730882778034,0.40677856514769906,34.246548536627614,45.10412499317994,11.978312711295047,10.859540859061184,20.830669525133857,26.95932905643653,23.506474309177268,6.8800048828125,-2.304444550087169,-10.685005950927717,-22.058894346019628,0.6888824441642214,-16.3719501484737,-4.998061753381762,19.776603088378835,30.32022175685734,-30.21283626427245,5.686944197545964,5,7.215003967285099,12.110008239746037,18.965003967285128,23.959999084472628,-21.269989013671875,2,-0.08282984075255773,1.5982378578652037,240.17999267578125,1.0286549988850884,248.4600067138672,2.132620525581777,251.3600006103516,-0.08282984075255773
6067,2017-05-25,243.8500061035156,244.6699981689453,241.0800018310547,242.25999450683597,1161000.0,0.0159993820447768,1.2229108894988214,3.312553644657472,37.799848632157165,45.35753793374112,6.917089071158216,6.291454006086354,16.475058400099584,22.80220471596087,23.327254125488494,4.660003662109347,-2.6622922960394533,-6.177994537353555,-17.512677906658922,5.156688831951811,-11.845336222006239,-0.510652852700872,15.423659527587887,54.98303907320572,-0.753889308119156,5.66734168465268,5,3.3749923706054688,8.269996643066406,16.512489318847685,20.119987487792997,-23.44000244140622,3,-0.09747797284192161,3.2732730882778034,240.00999450683597,1.5982378578652037,240.17999267578125,1.0286549988850884,248.4600067138672,-0.09747797284192161
6068,2017-05-26,248.47999572753903,249.00999450683597,243.22999572753903,245.0,1148600.0,0.018987039196783906,1.5462587343252612,2.18866059518446,43.28806710801328,45.33328250929718,1.3260386324768945,1.778647072517515,11.329118196075655,17.840325233833738,22.828337043427226,5.779998779296932,-2.94955987965767,-1.5645050048828466,-12.888633306046273,9.75962329628058,-7.226569155464574,4.097559145698881,10.290996578735331,81.20041542606212,28.8964538362708,5.662064150581717,5,-2.8850021362304403,3.6400070190429688,11.855003356933622,15.48999786376956,-69.7099914550781,4,-0.10266417798400118,1.2229108894988214,243.8500061035156,3.2732730882778034,240.00999450683597,1.5982378578652037,240.17999267578125,-0.10266417798400118
6069,2017-05-30,247.6300048828125,251.94000244140625,245.0399932861328,246.52999877929688,1626100.0,-0.0034207616683097353,-2.3823432614777027,0.3160940959814114,39.509045272493694,45.368566932258574,0.5922533573183557,3.262972182623173,11.573654086264582,18.329516882759492,21.42849163776954,6.9000091552734375,-2.9996664124558947,-2.710996246337885,-13.408376501720113,7.986384009044343,-8.059686374028985,2.637693881353215,10.64836756512932,75.78653472102566,28.037563226472322,5.34869012769111,5,-2.9300079345703125,4.489997863769503,13.144989013671875,16.339988708496094,-71.10000610351562,1,-0.10402620545848462,1.5462587343252612,248.47999572753903,1.2229108894988214,243.8500061035156,3.2732730882778034,240.00999450683597,-0.10402620545848462
6070,2017-05-31,242.0800018310547,247.92999267578125,239.6000061035156,247.92999267578125,1650300.0,-0.02241248209959157,1.847863114102022,-5.318143986683313,31.87486427357419,44.37416646878071,4.616393215211588,8.978762938791903,16.477334791583303,23.471607638009516,20.192522067902875,8.329986572265653,-2.885179303193439,-8.073999023437494,-19.225270632999923,3.0772725861249057,-13.649634828218694,-2.4983632186562943,15.715603155721283,43.46330716708022,1.5009587078545366,5.575635804781202,5,1.7399978637695312,9.355003356933565,19.699996948242188,21.889991760253906,-69.22999572753906,2,-0.10351948681858869,-2.3823432614777027,247.6300048828125,1.5462587343252612,248.47999572753903,1.2229108894988214,243.8500061035156,-0.10351948681858869
6071,2017-06-01,245.6499938964844,246.2899932861328,240.05999755859372,243.5399932861328,1060700.0,0.014747158123045612,2.6755143653197986,-0.36068442948994317,38.154662313813475,42.812941052955644,0.598250240638805,5.593977556987369,12.372351636300294,19.52676754326697,18.939775973871225,6.229995727539091,-3.4488831625700698,-4.43950653076169,-15.683589556721955,6.8045764951985745,-10.061548043741823,1.182534982218442,11.672498978349012,49.02746830152598,11.114956449580752,5.622041512980137,6,-2.6099929809570597,5.785011291503849,16.13000488281247,18.31999969482419,-72.47999572753909,3,-0.12053735536760923,1.847863114102022,242.0800018310547,-2.3823432614777027,247.6300048828125,1.5462587343252612,248.47999572753903,-0.12053735536760923
6072,2017-06-02,245.9199981689453,246.50999450683597,242.47000122070312,244.6499938964844,895500.0,0.001099142190797986,2.297957810952657,0.6018975853515451,39.20198185387403,39.940258843885296,-0.3094146124932422,5.204913323799673,11.530449457660154,18.917681663861003,18.273015169292474,4.039993286132841,-3.576544123749102,-3.924501800537115,-15.314157947734657,7.465154346660427,-9.619329874135872,1.7703262730616416,10.938844836184387,51.21551005670742,14.845836429174845,5.6948280735987655,6,-2.8799972534179688,5.19499969482419,16.017498016357422,17.724998474121094,-71.81999206542969,4,-0.11052371860017973,2.6755143653197986,245.6499938964844,1.847863114102022,242.0800018310547,-2.3823432614777027,247.6300048828125,-0.11052371860017973
6073,2017-06-05,240.17999267578125,245.22000122070312,237.5,245.22000122070312,1645800.0,-0.023340946388673567,2.063487353997251,-3.9684973147025433,31.09330972673041,37.364250493484775,4.110156802425479,10.49704810314023,16.618453897026086,24.25144778959708,18.186334800535523,8.419998168945312,-3.556430361307406,-9.03850708007812,-21.12243796590883,3.0454238057525913,-15.08047252299346,-2.996541637162778,16.224473457038812,18.559502927066383,-12.751757112482544,6.041965442915353,6,2.8600082397460938,7.045005798339815,18.730003356933594,20.70000457763672,-63.079986572265625,0,-0.08231322181926859,2.297957810952657,245.9199981689453,2.6755143653197986,245.6499938964844,1.847863114102022,242.0800018310547,-0.08231322181926859
6074,2017-06-06,235.41000366210938,240.1199951171875,233.58999633789062,240.1199951171875,1572200.0,-0.01986005978487504,1.772828291336491,0.9345205296970651,30.1101546610288,36.1420535975903,7.637494694468188,14.563780948523117,20.65757764165727,28.582856965162705,18.625310159681227,6.589996337890625,-4.389310825657702,-12.88799591064452,-26.23483360101153,0.45884177972249063,-19.561414755828025,-6.214577065461015,20.54917313584724,12.691825585824859,-20.116771696546174,6.673418845183503,6,7.3549957275390625,11.539993286132784,23.49999237060547,25.469993591308594,-50.779998779296875,1,-0.24060149742381143,2.063487353997251,240.17999267578125,2.297957810952657,245.9199981689453,2.6755143653197986,245.6499938964844,-0.24060149742381143
6075,2017-06-07,234.88999938964844,237.75,234.0800018310547,235.72000122070312,1158400.0,-0.0022089302254432175,-1.9959206043733613,0.17622151525557708,33.899854806676984,36.103532072040224,8.189403663038462,14.167239479617052,20.488792325110097,28.65281326372161,19.30486436246544,3.6699981689453125,-5.961112536240563,-12.365000152587896,-26.497017104407973,1.7670167992321524,-19.43100862849792,-5.298991676677872,20.17441018990553,10.061944551064371,-25.515224973470367,7.066008475910026,6,7.875,12.059997558593722,21.074996948242188,23.044998168945312,-50.66999816894531,2,-0.24845672766825966,1.772828291336491,235.41000366210938,2.063487353997251,240.17999267578125,2.297957810952657,245.9199981689453,-0.24845672766825966
6076,2017-06-08,230.6199951171875,234.57000732421875,230.05999755859372,234.22999572753903,1216100.0,-0.018178740191393206,1.102556988949012,4.349388730581821,29.590964352818006,35.19143381878032,12.278586524970478,17.203003588141314,24.009089131469352,32.482170774274664,20.592811462709754,4.830001831054716,-7.108817879142862,-15.291504669189464,-30.40169325503632,-0.18131608334257976,-22.846598962112893,-7.736410376266036,23.585437932699932,3.4042411093189693,-33.98302581840077,7.555094292923441,6,10.3800048828125,14.565002441406193,25.345001220703125,27.31500244140625,-45.1199951171875,3,-0.25049861346288105,-1.9959206043733613,234.88999938964844,1.772828291336491,235.41000366210938,2.063487353997251,240.17999267578125,-0.25049861346288105
6077,2017-06-09,232.83999633789062,233.7100067138672,228.69000244140625,230.8000030517578,1225600.0,0.009626230455754836,1.6560770525618926,-0.5650949975695884,30.538037452981655,33.77476385711014,9.311810898441308,13.846831431610156,20.886273212836812,29.836185392120456,21.996596665210383,5.0200042724609375,-7.061779168970418,-11.89950332641601,-27.257657622316344,3.458650969484353,-19.57858047436619,-4.220426178465829,19.916710582519187,25.10583304871182,-12.434781962456949,7.67907714795018,6,7.475006103515625,11.660003662109347,23.125,25.095001220703125,-45.30000305175781,4,-0.25627039644148575,1.102556988949012,230.6199951171875,-1.9959206043733613,234.88999938964844,1.772828291336491,235.41000366210938,-0.25627039644148575
6078,2017-06-12,234.72000122070312,236.8300018310547,232.0800018310547,232.66000366210938,1364300.0,0.008074235150237197,-1.9503094405428716,1.0098060481850208,35.24484352371745,33.300963662801664,5.894563535455092,10.888477836949022,18.183089085349764,27.504071349224944,23.246729467782178,4.75,-6.7046772117290345,-8.98049850463866,-24.083010356803868,6.122013347526547,-16.531754430721264,-1.4292425785560567,16.111369341386393,52.75592863741463,11.628334696923083,7.551255926082598,6,3.589996337890625,9.779998779296847,21.2449951171875,23.214996337890625,-47.80999755859375,0,-0.25826514486163277,1.6560770525618926,232.83999633789062,1.102556988949012,230.6199951171875,-1.9959206043733613,234.88999938964844,-0.25826514486163277
6079,2017-06-13,234.5399932861328,235.6300048828125,231.75,234.41000366210938,839300.0,-0.0007669049660623539,2.3592929473079285,0.06310183401973275,42.66770878173704,34.500168608153096,4.495202743817231,9.708316489803792,17.603705587864283,27.318304417436764,25.039767497659742,3.8800048828125,-6.7736538433954365,-7.981005859374989,-21.983168714406872,6.021156995656895,-14.98208728689093,-0.9799244318590468,14.52006782630204,64.56945277184568,20.9541171713335,7.001081427515936,6,3.0600051879882812,9.960006713867159,21.010009765625,23.395004272460938,-45.84999084472656,1,-0.24490487263100524,-1.9503094405428716,234.72000122070312,1.6560770525618926,232.83999633789062,1.102556988949012,230.6199951171875,-0.24490487263100524
6080,2017-06-14,234.3300018310547,235.0399932861328,231.6699981689453,233.82000732421875,1018200.0,-0.0008953332527043001,2.492263782484603,3.9233478107759128,42.62338613534897,34.99669347721259,3.9004172535509554,8.745857482027901,17.39566110903948,27.174191981233776,26.901628533472753,3.3699951171875,-7.478853637177735,-7.161997222900396,-20.330667077514278,6.006672631713485,-13.746332150207337,-0.5776622955934556,13.100454587697868,69.28746698458937,22.999370679045242,6.584334927306943,6,3.2699966430664062,10.169998168945284,20.607498168945312,23.604995727539062,-46.13999938964844,2,-0.21209404071133187,2.3592929473079285,234.5399932861328,-1.9503094405428716,234.72000122070312,1.6560770525618926,232.83999633789062,-0.21209404071133187
6081,2017-06-15,233.97000122070312,234.94000244140625,230.63999938964844,233.9900054931641,1503100.0,-0.0015362975612961405,3.479174117254369,-0.039224486132359834,35.89376358891016,34.62911366999438,2.7148735262462083,8.357706186515486,17.42734039645353,27.318424375009613,27.931046618940453,4.3000030517578125,-8.05362623818607,-6.774997711181641,-19.866653049831484,6.316657627468203,-13.320825380506562,-0.22917004185671885,11.961218879861718,64.86485473219324,18.86378973886842,6.545827669324924,6,2.9850006103515625,10.529998779296847,20.13749694824216,23.964996337890625,-49.540008544921875,3,-0.21263409727929605,2.492263782484603,234.3300018310547,2.3592929473079285,234.5399932861328,-1.9503094405428716,234.72000122070312,-0.21263409727929605
6082,2017-06-16,231.38999938964844,234.58999633789062,228.42999267578125,232.6499938964844,1690900.0,-0.01102706251910035,1.39688886909798,62.986270022795225,24.08250575502079,33.85013545091554,3.371605282008886,10.002150179163948,19.653232558549888,29.626026006318398,29.106356838178314,6.160003662109375,-7.88990088570003,-8.435499572753912,-21.438208019101467,4.567208873593643,-14.936853795927703,-1.9341453495801204,13.161923298183723,35.238136758564444,-6.049769072957211,6.501354223173783,6,2.8849945068359375,12.979995727539034,20.24250030517578,26.544998168945312,-44.53999328613284,4,-0.19832317520504472,3.479174117254369,233.97000122070312,2.492263782484603,234.3300018310547,2.3592929473079285,234.5399932861328,-0.19832317520504472
6083,2017-06-19,230.3800048828125,233.72999572753903,226.75999450683597,233.1199951171875,1316400.0,-0.004364901290030088,2.520210232658525,2.1746049046321034,23.9661976190213,33.167473557359145,3.179655781758811,9.86560104018315,20.315870633000515,30.37717586733345,30.171861719740633,6.970001220703068,-8.38097196629343,-8.396494293212896,-20.85483875595017,4.0618501695243765,-14.625666524581533,-2.16732206184426,12.55972480381456,40.81179415281116,3.727134624617456,6.22917223136864,6,1.8749923706054688,13.154991149902344,21.25249481201172,27.55499267578125,-42.95001220703125,0,-0.185953688205151,1.39688886909798,231.38999938964844,3.479174117254369,233.97000122070312,2.492263782484603,234.3300018310547,-0.185953688205151
6084,2017-06-20,225.00999450683597,226.5800018310547,220.30999755859372,226.50999450683597,2673400.0,-0.023309359589206102,6.646278377372834,0.5474472066292435,24.097115325838715,32.07828028171045,7.732431339009651,14.112260826863292,25.307003360461096,35.503506670680935,31.58453335130642,10.070007324218778,-9.201081780875569,-12.594004058837868,-25.616254862902963,0.42824674522722717,-19.105129460870415,-6.08287865680532,15.98816695821617,31.907659955767432,-4.189617423114232,6.51112540203255,6,3.560005187988253,15.300003051757727,26.922508239746065,32.925003051757784,-23.699996948242244,1,-0.16932577118732872,2.520210232658525,230.3800048828125,1.39688886909798,231.38999938964844,3.479174117254369,233.97000122070312,-0.16932577118732872
6085,2017-06-21,220.7700042724609,224.75,217.9900054931641,224.75,1734500.0,-0.018843564009981106,2.3969858108444724,2.6533304850260606,12.99824219893506,30.23464448683457,10.90571928977053,17.732709989054456,29.05558598934803,39.46007392897994,31.37709828805541,7.019989013671875,-9.281938897781316,-15.863494873046903,-30.825978214191338,-0.9010115319024692,-23.34473654361912,-8.382253202474686,17.331814245687042,16.401175692159196,-17.314458065159148,7.481241670572212,6,6.639999389648466,16.749992370605497,32.91499710083008,37.16499328613284,-20.740005493164034,2,-0.14530960370623303,6.646278377372834,225.00999450683597,2.520210232658525,230.3800048828125,1.39688886909798,231.38999938964844,-0.14530960370623303
6086,2017-06-22,220.1300048828125,223.05999755859372,219.38999938964844,221.8500061035156,1153400.0,-0.0028989417822294916,-1.2937401056666935,0.43216157464736954,12.062387293053547,28.18179446906478,11.064813325612619,17.715256764143533,29.192089551938295,39.840388896409024,31.158453176229205,3.669998168945284,-8.985166397422347,-15.50949478149414,-32.08223374337001,1.06324418038173,-23.795864262432076,-7.223125300556205,14.753923551338033,12.89156969823415,-17.84166901582485,8.286369480937932,6,7.279998779296875,16.49499511718753,33.8799934387207,37.80499267578125,-15.830001831054688,3,-0.14509608746163294,2.3969858108444724,220.7700042724609,6.646278377372834,225.00999450683597,2.520210232658525,230.3800048828125,-0.14509608746163294
6087,2017-06-23,220.0800018310547,221.82000732421875,219.2899932861328,220.4499969482422,1058000.0,-0.00022715236745862732,-1.5948699489811888,0.21511328755700218,14.487652513736961,25.875439912400278,10.18558842389433,16.75205043907269,28.782761805082373,39.62171328589682,31.67488903184241,2.5300140380859375,-9.037052187792256,-14.370997619628895,-31.849100407172898,3.1071051679151083,-23.110049013400896,-5.631946225856893,12.100898932538001,13.278256890694909,-18.21021873015104,8.739051393772,6,6.730003356933594,15.665000915527344,34.464996337890625,37.85499572753906,-11.919998168945312,4,-0.16198659059736065,-1.2937401056666935,220.1300048828125,2.3969858108444724,220.7700042724609,6.646278377372834,225.00999450683597,-0.16198659059736065
6088,2017-06-26,222.97000122070312,225.3000030517578,219.8500061035156,220.5500030517578,1053800.0,0.013131585630697051,-1.8534074704310142,-6.540621906961399,26.45723671671685,24.07427634962026,6.094470562349045,12.49346219092422,25.491070477693683,36.603572305603166,32.77987954835942,5.449996948242216,-8.406181242816189,-10.205498504638683,-27.085957208998536,6.67496019972117,-18.64572785681861,-1.7652691524587567,6.940356299620987,57.974363802370924,23.112351908305506,8.440229352179932,6,3.5449981689453125,11.995002746582031,31.574996948242188,34.964996337890625,-13.30999755859375,0,-0.16199486441871058,-1.5948699489811888,220.0800018310547,-1.2937401056666935,220.1300048828125,2.3969858108444724,220.7700042724609,-0.16199486441871058
6089,2017-06-27,221.8699951171875,225.2700042724609,220.2400054931641,222.2700042724609,742400.0,-0.004933426458686663,-1.7486419217797091,-0.16529316443563333,25.888894603082377,22.21488840159064,5.820300550867302,12.189609881958603,26.105134408973043,37.53037634837057,34.492813095547454,5.029998779296818,-8.017561363510538,-10.017504119873053,-26.16951079834692,6.134502558600815,-18.093507459109986,-1.9415007806361189,6.133106078791002,53.0778511610041,14.455907966213132,8.07600333923693,6,4.595008850097656,13.095008850097656,32.302505493164034,36.06500244140625,-16.269989013671903,1,-0.1552260476826337,-1.8534074704310142,222.97000122070312,-1.5948699489811888,220.0800018310547,-1.2937401056666935,220.1300048828125,-0.1552260476826337
6090,2017-06-28,217.0200042724609,221.82000732421875,216.6100006103516,220.22000122070312,1655700.0,-0.021859606758295236,-1.5920403864037727,7.999809269502832,25.344470736377588,21.04274475130924,8.891705611960646,15.880087082419465,30.33478465600311,42.12690786964029,35.75360772509989,5.259994506835909,-8.234180987527225,-13.614495086669962,-30.31602285973628,3.0870326863963555,-21.965258973203106,-5.263731200136817,9.38100161106729,4.718107559506866,-36.774082323974284,8.350763886533153,6,8.579994201660185,17.254997253417997,37.152496337890625,40.91499328613284,-11.970001220703097,2,-0.07238967101919247,-1.7486419217797091,221.8699951171875,-1.8534074704310142,222.97000122070312,-1.5948699489811888,220.0800018310547,-0.07238967101919247
6091,2017-06-29,216.0399932861328,219.57000732421875,215.75999450683597,216.97000122070312,1253100.0,-0.004515763372199166,-4.114092310213267,0.2906277567174473,18.10934765519322,20.379060517995065,7.89066307151424,15.31316552997066,30.57968867246916,42.868180380466015,37.11402012939298,3.810012817382784,-9.0566255771447,-13.114006042480469,-29.456825594295168,3.2288135093342305,-21.285415818387833,-4.942596266573105,9.230010986328097,2.9349950576919572,-38.95157707485583,8.171409775907355,6,8.705001831054688,17.81000518798828,33.63250732421872,39.405006408691406,-10.949996948242188,3,-0.07410662379363997,-1.5920403864037727,217.0200042724609,-1.7486419217797091,221.8699951171875,-1.8534074704310142,222.97000122070312,-0.07410662379363997
6092,2017-06-30,218.7400054931641,219.47999572753903,215.75999450683597,217.44000244140625,1322300.0,0.012497742505737097,1.6762757356371818,-1.3978408177328892,20.581766209221755,20.003012583572893,3.5844915674576896,11.038437638513727,27.02764478849025,39.88219078694689,38.59173891275621,3.720001220703068,-9.906642165081792,-9.054994201660122,-23.986992814233787,5.877004410913543,-16.52099350794697,-1.5889948953732755,4.627996826171824,31.236984456522183,-8.89155941860739,7.465999306286839,6,2.4299926757812216,15.109992980957003,30.932495117187443,36.70499420166013,-15.669998168945341,4,-0.06601445587811117,-4.114092310213267,216.0399932861328,-1.5920403864037727,217.0200042724609,-1.7486419217797091,221.8699951171875,-0.06601445587811117
6093,2017-07-03,220.41000366210938,220.88999938964844,217.3800048828125,218.7400054931641,485700.0,0.007634626163513847,1.6692078742624405,1.284610960479779,25.34034012442433,20.14114867230463,0.3928325951355589,8.233516617396162,24.431372398220276,37.781973800010746,39.404280586648795,3.5099945068359375,-10.5365530890532,-6.396496582031261,-20.469159586465963,7.6761664224034405,-13.432828084248627,0.6398349201861038,1.4363970947265443,48.89594511334172,11.369128292522952,7.036331502217355,7,0.1199951171875,13.439994812011719,29.26249694824216,35.034996032714844,-17.240005493164062,0,-0.055578239628267356,1.6762757356371818,218.7400054931641,-4.114092310213267,216.0399932861328,-1.5920403864037727,217.0200042724609,-0.055578239628267356
6094,2017-07-05,178.77000427246094,200.0,173.88999938964844,199.6000061035156,12830400.0,-0.18892064197541125,1.414240696754878,-12.473068664626263,10.359600449750957,19.84796625572862,38.87168060246802,47.86677517104761,64.51576628411118,78.69527488671213,40.75888063172405,46.52000427246094,-11.688649913124152,-45.20449600219726,-70.39333838091298,-20.01565362348154,-57.79891719155512,-32.6100748128394,42.1199951171875,10.18152321083326,-22.364138233454923,12.59442118935786,7,20.824996948242188,34.144996643066406,70.08749389648438,76.5250015258789,18.449996948242188,2,0.17279184791297197,1.6692078742624405,220.41000366210938,1.6762757356371818,218.7400054931641,-4.114092310213267,216.0399932861328,0.17279184791297197
6095,2017-07-06,176.52999877929688,181.91000366210938,176.1300048828125,178.0,5388900.0,-0.01253009699406904,-4.092534584515279,0.07057134380619957,10.088948789348194,19.62869531087247,38.19266099068972,47.96985989759176,65.31356997471855,80.23576124817703,42.18668494645006,5.779998779296875,-13.034267246223635,-44.52650146484376,-76.89057372977447,-12.16242919991305,-60.70853759730912,-28.344465332378405,44.36000061035156,5.617019977975398,-21.896964170399638,16.182036132465356,7,23.06500244140625,34.37999725341797,71.88000106811523,78.51000213623047,22.3800048828125,3,0.1646746021936074,1.414240696754878,178.77000427246094,1.6692078742624405,220.41000366210938,1.6762757356371818,218.7400054931641,0.1646746021936074
6096,2017-07-07,172.85000610351562,176.05999755859375,170.67999267578125,172.83999633789062,4485900.0,-0.020846273728138853,-1.4849809001592829,-0.006809358716186759,9.937049674179178,19.12307277314383,38.51047857839248,49.6453011226651,67.44307933055458,83.24074472141649,43.33768254452986,5.850006103515625,-14.305438730637007,-45.3179946899414,-83.81842431452208,-6.817565065360725,-64.56820950223172,-26.067779877651077,38.63999328613281,4.321874402647814,-21.297375324449792,19.25021481229033,7,25.139991760253906,35.74498748779297,74.77749633789062,82.18999481201172,25.589996337890625,4,0.18628866538169753,-4.092534584515279,176.52999877929688,1.414240696754878,178.77000427246094,1.6692078742624405,220.41000366210938,0.18628866538169753
6097,2017-07-10,173.1699981689453,174.97000122070312,169.42999267578125,174.27999877929688,3348600.0,0.0018512702003496972,3.449796243527285,-110.89176829268293,10.473954324001156,17.347152507286527,34.460406228792465,47.037407191371926,65.79838964931798,82.2241458811215,44.43082959163771,5.540008544921875,-14.968428004505597,-42.01450271606444,-84.743445178824,0.714439746695092,-63.378973947444194,-20.65003148468469,30.157999877929683,7.267790527038979,-15.751010360587905,21.364471231379767,7,24.18000030517578,34.79999542236328,74.0675048828125,81.87000274658203,22.830001831054688,0,0.18432753078742903,-1.4849809001592829,172.85000610351562,-4.092534584515279,176.52999877929688,1.414240696754878,178.77000427246094,0.18432753078742903
6098,2017-07-11,174.10000610351562,175.22999572753906,171.94000244140625,173.5800018310547,2259300.0,0.005370491103562802,1.3669156754798588,-0.46847205993539076,12.527614855899586,15.86256586871066,28.90929674483479,43.56673358258581,63.81860955941522,80.57830307184258,46.25808297137988,3.2899932861328125,-15.690242002845991,-38.05349502563476,-83.46374830004032,7.356758248770802,-60.75862166283753,-15.348368388431993,22.44839086914061,15.276455050223717,-6.344583641052576,22.705126637202774,7,21.524993896484375,33.22499084472656,72.97749328613281,80.72998809814456,27.479995727539062,1,0.16639862265988814,3.449796243527285,173.1699981689453,-1.4849809001592829,172.85000610351562,-4.092534584515279,176.52999877929688,0.16639862265988814
6099,2017-07-12,177.10000610351562,179.4600067138672,174.80999755859375,174.97000122070312,2972600.0,0.017231475559031706,-2.7959069280785234,4.096129581267056,17.25896942683117,14.964176834316616,21.110852881013187,37.990631700548875,59.989988131143804,76.93284172901457,47.860736178524085,5.3600006103515625,-16.891968682709745,-32.181495666503906,-78.87773154017984,14.514740207172025,-55.529613603341886,-8.833377729665926,14.024710009765613,61.45838682463412,37.55870619639208,23.34811793683797,7,18.05998992919922,27.67498779296875,68.0324935913086,77.72998809814456,23.529998779296875,2,0.14720491906810929,1.3669156754798588,174.10000610351562,3.449796243527285,173.1699981689453,-1.4849809001592829,172.85000610351562,0.14720491906810929
6100,2017-07-13,184.6300048828125,186.72999572753903,177.3300018310547,177.80999755859375,2643400.0,0.0425183428559317,-1.4164512522799857,3.201874032895868,25.87660250428233,15.827205150882074,9.502440687445358,27.98091982648117,51.56896221901934,68.77433722795445,49.09750756459197,9.629989624023409,-18.84449384092943,-22.166497039794933,-68.53872573280941,24.205731653219544,-45.35261138630216,1.0196173067122913,2.1557665429687347,87.86132673824493,59.98452524403237,23.18611434650724,7,10.529991149902344,18.959991455078125,60.22749328613281,69.92498779296878,13.289993286132812,3,0.06819041328565034,-2.7959069280785234,177.10000610351562,1.3669156754798588,174.10000610351562,3.449796243527285,173.1699981689453,0.06819041328565034
6101,2017-07-14,184.22000122070312,186.75,182.22000122070312,185.97000122070312,1643700.0,-0.002220677307405161,1.7371614021500619,-0.25659796490034814,25.750613993796193,16.401521571390344,5.502782750507265,25.79520972264214,51.02869710643313,68.53780908365064,50.27700610063093,4.529998779296875,-20.9635037413818,-20.089000701904297,-65.65414958644976,25.476148182641168,-42.87157514417703,2.6935737403684357,-14.790008544921875,85.39262292482319,53.369566337649026,22.782574442272736,7,10.939994812011719,18.909996032714844,60.63749694824219,70.33499145507815,13.580001831054688,4,0.07974162601273149,-1.4164512522799857,184.6300048828125,-2.7959069280785234,177.10000610351562,1.3669156754798588,174.10000610351562,0.07974162601273149
6102,2017-07-17,185.5,188.0,183.6999969482422,184.4900054931641,2264500.0,0.006948207419472219,-2.320450809772651,-0.5771397181919481,24.09788997135155,16.263471554382257,-1.1042941912933486,22.03048667426097,48.66862747521702,66.62189812391125,51.18647871137867,4.3000030517578125,-22.92307938796347,-16.514501953125006,-60.94533949797935,27.916335591729336,-38.72992072555218,5.700916819302165,-15.72360717773438,84.43337247792891,53.392362094182275,22.215418772427174,7,-0.785003662109375,17.62999725341797,57.59249877929685,67.28999328613281,12.490005493164091,0,0.06975742556014142,1.7371614021500619,184.22000122070312,-1.4164512522799857,184.6300048828125,-2.7959069280785234,177.10000610351562,0.06975742556014142
6103,2017-07-18,187.5399932861328,191.1999969482422,185.44000244140625,188.3999938964844,2826700.0,0.010997268388856174,-1.2766856346743625,-0.8514903838891005,26.572949481894682,18.064954780176002,-9.272317357188086,17.51444239237111,45.48939255897466,63.98572848502022,51.76632492069566,5.7599945068359375,-24.82113525371136,-12.332508087158203,-55.10514594304959,30.440129768733186,-33.7188270151039,9.053810840787492,-17.034656176757807,77.66928738007792,47.37447387182232,21.3863189279457,7,-7.224998474121094,15.590003967285156,54.86750793457031,64.56500244140628,7.720001220703153,1,0.04511041386761505,-2.320450809772651,185.5,1.7371614021500619,184.22000122070312,-1.4164512522799857,184.6300048828125,0.04511041386761505
6104,2017-07-19,186.91000366210938,188.92999267578125,185.8800048828125,188.0200042724609,2101800.0,-0.003359228146405324,1.081918976767924,1.2906974681073036,28.196959247212504,20.076955942160925,-8.231914835468302,15.962110230923088,44.91322451777708,63.96527741589978,51.73354465852691,3.04998779296875,-27.27823874163738,-11.057498168945301,-52.48891373281364,30.37391739492304,-31.773205950879458,9.658209612988855,-15.162986962402329,69.06997262878114,34.07176213851017,20.715707781934167,7,-6.595008850097656,15.6199951171875,54.4949951171875,65.19499206542972,9.529998779296875,2,0.07848696100539021,-1.2766856346743625,187.5399932861328,-2.320450809772651,185.5,1.7371614021500619,184.22000122070312,0.07848696100539021
6105,2017-07-20,188.69000244140625,190.1999969482422,186.9199981689453,187.25,1487100.0,0.009523293266393118,-2.1237992821123917,-1.2972987834215741,30.422337559410437,22.353099040519957,-9.058186299088675,12.285410121501116,41.86066450479444,61.54624955394888,51.418323968839786,3.2899932861328125,-30.278815073524413,-7.673499298095692,-47.852917911907866,32.50591931571648,-27.76320860500178,12.416210008810395,-15.775806926787084,72.04904564555073,31.632062393679504,20.08970930690608,7,-8.375007629394531,13.544990539550781,52.3599967956543,63.27000427246091,13.589996337890625,3,0.0632784052515658,1.081918976767924,186.91000366210938,-1.2766856346743625,187.5399932861328,-2.320450809772651,185.5,0.0632784052515658
6106,2017-07-21,188.19000244140625,189.3699951171875,187.1499938964844,188.4600067138672,2212100.0,-0.002649848924323739,1.124422314538299,-0.18750264909083203,27.420537547121228,24.236052731977743,-6.876513545558538,10.824851360513037,40.999962103608,61.342579248086,51.0860683613913,2.2200012207030966,-27.730192545796797,-6.576499176025379,-45.290791958980776,32.13779360693002,-25.933645567503078,12.78064721545232,-14.178658840769714,59.86673990885417,17.533067473025042,19.357146391477706,7,-6.620002746582031,13.9949951171875,52.8599967956543,62.54499816894534,9.869995117187472,4,0.0517030426766083,-2.1237992821123917,188.69000244140625,1.081918976767924,186.91000366210938,-1.2766856346743625,187.5399932861328,0.0517030426766083
6107,2017-07-24,184.42999267578125,188.77999877929688,184.0399932861328,188.25,1711500.0,-0.019979859274382505,-1.060869219082749,14.147951398700197,24.204175491414475,25.53344835814606,-1.51010744672908,12.413560852875804,43.36653069925691,64.3729444318048,50.819149095368,4.7400054931640625,-24.848499892526945,-8.554008483886719,-45.608185543396104,28.500168575622666,-27.081097013641397,9.97308004586796,-9.387329874288383,5.446916063916392,-34.567209043216295,18.527088529754693,7,-1.4249954223632812,17.580001831054688,56.297508239746094,64.96501159667966,12.590011596679659,0,0.07249368815776269,1.124422314538299,188.19000244140625,-2.1237992821123917,188.69000244140625,1.081918976767924,186.91000366210938,0.07249368815776269
6108,2017-07-25,186.8500061035156,187.0200042724609,183.6000061035156,184.3300018310547,1956600.0,0.013121582843570456,1.3916066007587187,-0.6596857174812586,63.23722264080003,30.642143159698158,-2.1583051397294355,7.535110985783945,39.57761266976061,61.22260594703013,51.489407123774896,3.4199981689453125,-21.384027459567903,-4.327995300292997,-38.648589614013446,29.99259901342745,-21.48829245715322,12.832301856567227,-10.837903253217775,49.2424925497701,5.229414093504971,17.160297156860224,7,-2.585006713867159,14.72998809814456,52.47248840332034,62.41499328613281,11.239990234375028,1,0.05962001084162072,-1.060869219082749,184.42999267578125,1.124422314538299,188.19000244140625,-2.1237992821123917,188.69000244140625,0.05962001084162072
6109,2017-07-26,187.42999267578125,190.3600006103516,186.0500030517578,187.3500061035156,1783600.0,0.0031040222280984686,-2.216424878726478,0.03174064946625768,68.88426789498395,35.42077264755389,-1.2503768771432533,4.471952353652796,37.52245125300226,59.92948908780164,51.96947672157104,4.309997558593778,-17.79601560201644,-2.0260086059570312,-33.171790020521485,29.119772808607422,-17.598899313239258,13.546882101325195,-10.506616179606766,56.65665213769934,7.465068707479666,15.572890707282221,7,-0.7199935913085938,10.575004577636719,50.465003967285156,61.00000762939453,8.70001220703125,2,0.04177560762433119,1.3916066007587187,186.8500061035156,-1.060869219082749,184.42999267578125,1.124422314538299,188.19000244140625,0.04177560762433119
6110,2017-07-27,201.30999755859372,202.1699981689453,190.0500030517578,196.3999938964844,3219100.0,0.07405434255563503,2.656104431719846,61.38534910337313,86.43112293131277,42.16305141838907,-13.986312562525626,-11.220641048605643,22.401949630745037,45.43840696242577,51.41115283139184,14.740005493164062,-14.092203666836213,12.639496612548811,-16.293043166991737,41.57203639208936,-1.8267732772214629,27.105766502319085,-23.530023835295168,95.36886926326379,38.82849135379899,14.46626988977028,7,-8.424995422363253,-3.9449996948241903,33.130001068115234,43.89500427246091,-4.319992065429631,3,-0.024191521415969475,-2.216424878726478,187.42999267578125,1.3916066007587187,186.8500061035156,-1.060869219082749,184.42999267578125,-0.024191521415969475
6111,2017-07-28,200.02999877929688,201.7700042724609,198.00999450683597,200.3699951171875,1452700.0,-0.0063583468025441015,1.394899506278435,-0.06924563835143127,83.55821806950036,48.7697545404056,-11.429785322756715,-11.806916076484129,22.59442914402723,46.07835277822886,50.732452309134416,3.760009765624943,-10.847755825886907,12.159997558593744,-14.370300552350102,38.69029566953759,-1.105151496878193,25.42514661406568,-20.298823100346567,88.47603498101485,24.64124147486328,13.265149055471927,7,-7.144996643066406,-2.6650009155273438,32.435001373291016,44.01500701904297,0.350006103515625,4,0.011248312821730888,2.656104431719846,201.30999755859372,-2.216424878726478,187.42999267578125,1.3916066007587187,186.8500061035156,0.011248312821730888
6112,2017-07-31,204.3000030517578,205.7100067138672,199.3000030517578,200.22000122070312,1498300.0,0.02134681946967487,-1.1655424475414526,-12.000134637824253,84.82471923793334,55.242173402187674,-14.251230831451977,-18.1444734107817,17.236054302914994,41.160600934327846,49.82754716407241,6.410003662109375,-8.375311920110619,17.152001953124994,-6.467265483597117,40.771269389847106,5.3423682347639385,28.96163567148605,-22.7737215736079,93.62277872824106,22.668903250030425,11.809633718361058,7,-9.644996643066406,-6.935005187988281,27.717498779296875,39.74500274658203,-2.0200042724609375,0,-0.030543345080534468,1.394899506278435,200.02999877929688,2.656104431719846,201.30999755859372,-2.216424878726478,187.42999267578125,-0.030543345080534468
6113,2017-08-01,208.16000366210938,208.83999633789062,202.52999877929688,204.44000244140625,1459100.0,0.01889378635679062,1.484257573846126,0.9117645958853646,85.11985153909491,61.56693921239683,-16.627214941588875,-24.210556471123027,12.259160850462536,36.70560648106547,49.26550450316944,6.30999755859375,-5.579369295575361,21.624502563476568,1.220571905674035,42.0284332212791,11.422537234575316,31.82646789237782,-24.215349660387744,97.01626644973604,23.834281871105247,10.20196532890126,8,-11.94000244140625,-10.795005798339844,23.11750030517578,35.88500213623047,-7.779998779296875,1,-0.053516521875793144,-1.1655424475414526,204.3000030517578,1.394899506278435,200.02999877929688,2.656104431719846,201.30999755859372,-0.053516521875793144
6114,2017-08-02,209.66000366210938,210.02999877929688,206.5800018310547,207.8800048828125,1938300.0,0.007205995261389653,1.738104753254617,0.47849413849397443,82.77035503951548,67.38338559907515,-16.271922692272796,-24.535654647003184,9.730160002925345,34.60547082302526,46.097826465329355,3.4499969482421875,-2.544595680918661,21.580002593994152,-0.9179594639174127,44.07796465190572,10.331021565038355,32.82898362294995,-22.727908580047455,98.14817219066006,25.714994148838173,11.248981028955784,8,-12.845001220703125,-12.310005187988281,21.079998016357422,34.38500213623047,-10.559997558593778,2,-0.0551846185353746,1.484257573846126,208.16000366210938,-1.1655424475414526,204.3000030517578,1.394899506278435,200.02999877929688,-0.0551846185353746
6115,2017-08-03,205.6000061035156,211.0200042724609,205.4199981689453,209.9600067138672,2833100.0,-0.01936467369874184,-1.3728756574672318,-2.4494402249387237,75.54972126449564,72.73107267878345,-10.684585873535838,-19.168941375911004,12.959693858508928,37.95898922115188,42.702256111809014,5.600006103515597,0.23661615700862626,16.066504669189413,-7.037592333101941,39.17060167148077,4.5144561680437505,27.618553170335076,-15.434204503840789,58.33978400795643,-11.939644917802987,11.552048501145673,8,-8.290000915527344,-9.975006103515597,25.11499786376956,38.44499969482425,-9.190002441406222,3,-0.046060315853955425,1.738104753254617,209.66000366210938,1.484257573846126,208.16000366210938,-1.1655424475414526,204.3000030517578,-0.046060315853955425
6116,2017-08-04,205.0500030517578,207.2700042724609,204.7100067138672,206.41000366210938,1467500.0,-0.0026751120400301254,-1.5098097880965815,0.3119267018272027,73.77767302542331,78.23923907145108,-8.37187629126231,-16.952047240832115,12.661200148751902,37.776813741942476,38.92695164968232,2.5599975585937216,2.9724784933067383,13.906501770019531,-8.786541368449178,36.59954490848824,2.5599802007851906,25.253023339253872,-11.547529024437239,49.06142833707871,-18.62508689874572,11.346521569234353,8,-7.73999786376956,-9.890007019042969,24.887496948242188,38.30500030517578,-5.779998779296903,4,-0.03930747348762176,-1.3728756574672318,205.6000061035156,1.738104753254617,209.66000366210938,1.484257573846126,208.16000366210938,-0.03930747348762176
6117,2017-08-07,205.08999633789062,207.72000122070312,203.33999633789062,204.4900054931641,1218100.0,0.0001950416266158772,-2.020683486359212,-0.4411695407779526,72.43672050354397,79.26140550064484,-5.780986656538346,-15.260473954207242,11.631886670560789,37.07216788914653,34.93883182328763,4.3800048828125,5.585531281886205,12.35049514770509,-9.494128802516798,34.19511909792698,1.4281831725941458,23.272807122816033,-8.78471747134759,30.15307305342739,-34.77238391038192,10.922311975110944,8,-6.55499267578125,-9.930000305175781,24.207500457763672,37.840003967285156,2.919998168945341,0,-0.022965486075285257,-1.5098097880965815,205.0500030517578,-1.3728756574672318,205.6000061035156,1.738104753254617,209.66000366210938,-0.022965486075285257
6118,2017-08-08,203.07000732421875,205.5,202.0800018310547,204.0399932861328,1384800.0,-0.009849281046082292,-1.3186452250285778,-1.6166679382519014,69.95062180507333,79.37988926843255,-1.3613951810945366,-11.55107353806551,12.469424163936708,38.387454766223215,30.850325646556364,3.4199981689453125,8.57057739517299,8.882006072998053,-11.555145907566839,29.319158053562944,-1.336569917284379,19.100582063280484,-4.410372392728846,11.07388392399968,-51.12442311393728,10.218575990282444,8,-2.535003662109375,-7.910011291503906,24.439990997314453,39.85999298095703,4.05999755859375,1,-0.003890326076861572,-2.020683486359212,205.08999633789062,-1.5098097880965815,205.0500030517578,-1.3728756574672318,205.6000061035156,-0.003890326076861572
6119,2017-08-09,203.1699981689453,204.25999450683597,201.5,202.00999450683597,1155800.0,0.0004923959281042389,-1.532113559369514,-1.195897371360225,68.65017862849325,77.4042287903415,1.1243739223157263,-10.11650287928677,11.191166050214065,37.54201901935187,27.392152785730005,2.759994506835966,12.405513224578954,7.678497314453125,-11.453515407473617,26.810510036379867,-1.887509046510246,17.244503675416496,-2.5327041429000587,17.54198970032206,-41.61703187901986,9.566006360963376,8,1.345001220703125,-12.944999694824219,24.020000457763672,39.76000213623047,6.690002441406278,2,-0.01373230945157955,-1.3186452250285778,203.07000732421875,-2.020683486359212,205.08999633789062,-1.5098097880965815,205.0500030517578,-0.01373230945157955
6120,2017-08-10,197.22000122070312,202.00999450683597,196.72000122070312,201.3800048828125,1396000.0,-0.029285805000079268,-1.0503835394451355,-3.5861987319461033,60.19878136462622,74.80873582313328,7.189215521397273,-3.3465109731463087,16.048383486915952,42.722287835467114,25.252627081751307,6.4499969482421875,13.38661439116487,1.0990005493164006,-17.344376779519507,19.54237787815231,-8.122688115101539,10.32068921373434,13.800003051757784,4.545454545454546,-52.27171335111138,9.22168866441795,8,6.650001525878906,-6.995002746582031,9.03499984741211,24.775001525878878,12.860000610351562,3,0.009532526473867264,-1.532113559369514,203.1699981689453,-1.3186452250285778,203.07000732421875,-2.020683486359212,205.08999633789062,0.009532526473867264
6121,2017-08-11,198.91000366210938,201.02999877929688,196.32000732421875,198.42999267578125,984100.0,0.008569122963927978,-1.0042594913284288,-0.1153871547518615,67.15641856539844,72.84559130396273,5.949262887109967,-4.0892028072197775,13.147619641190659,40.30576514096282,23.019654268630276,4.709991455078125,14.322268663099237,2.0545028686523494,-15.543979337530402,19.6529850748351,-6.744738234439012,10.853743971743711,11.824000549316366,22.719278285660746,-38.91890701438646,8.799241103091374,8,4.760002136230469,-8.685005187988281,6.342494964599609,23.084999084472628,4.0,4,-0.012568498084424062,-1.0503835394451355,197.22000122070312,-1.532113559369514,203.1699981689453,-1.3186452250285778,203.07000732421875,-0.012568498084424062
6122,2017-08-14,198.44000244140625,201.25999450683597,197.94000244140625,200.1499938964844,897700.0,-0.0023628837768336908,-1.4501863717751136,-3.5624006611991184,64.39752189495732,70.54311023239188,6.1470331489634304,-2.7405738770437154,12.367730348573787,40.024766960901786,20.866491886465234,3.319992065429716,13.166916568852145,0.9375015258789006,-15.835266502648835,17.710269554406636,-7.448882488384982,9.323885540142783,11.71744189453122,23.093647152687744,-38.45550350663151,8.386384014263871,8,5.230003356933594,-8.215003967285156,4.8524932861328125,21.26499938964841,4.819992065429716,0,0.004182633646659717,-1.0042594913284288,198.91000366210938,-1.0503835394451355,197.22000122070312,-1.532113559369514,203.1699981689453,0.004182633646659717
6123,2017-08-15,196.0,198.1000061035156,186.82000732421875,190.66000366210938,3097700.0,-0.012295920234765778,1.364777500183945,-3.122820480788055,60.175742466627064,68.03259772429317,7.465857936195476,0.3854924786912193,13.688765044522455,41.69115856233333,19.610637038340656,11.6199951171875,12.109954131791483,-1.9255012512207088,-18.054746770918655,14.203744268477237,-9.990124011069668,6.13912150862825,13.603946855468735,52.63761136780612,-9.136716149528098,8.064622759848973,8,2.9200057983398438,-4.519996643066406,6.659996032714844,23.08000183105466,6.259994506835966,1,0.0612754821777346,-1.4501863717751136,198.44000244140625,-1.0042594913284288,198.91000366210938,-1.0503835394451355,197.22000122070312,0.0612754821777346
6124,2017-08-16,201.5800018310547,202.3699951171875,196.50999450683597,198.9900054931641,1661600.0,0.028469397097217852,1.8105633699740793,0.48501837342339493,50.39929667822175,65.23810610359607,0.6919399607560024,-4.257397695829042,7.185339415348096,35.35718970257366,18.024072290912024,6.3699951171875,10.609738948646793,2.9210006713867074,-12.413709937680807,18.25571128045422,-4.746354633147035,10.58835597592045,6.656908652539045,94.91965333574073,35.85006840924961,7.667355304533755,8,-4.30999755859375,-8.665000915527344,-0.10500335693359375,17.17999267578122,8.009994506835938,2,0.02753250819200459,1.364777500183945,196.0,-1.4501863717751136,198.44000244140625,-1.0042594913284288,198.91000366210938,0.02753250819200459
6125,2017-08-17,200.6300048828125,205.4900054931641,199.72000122070312,201.88999938964844,1530100.0,-0.0047127539419231645,-2.7467537936398814,-0.48648505343529974,50.89606698557615,62.69570543250193,0.9641984148897791,-2.494937899158117,7.1985983763065065,35.57133697634936,16.39756968758388,5.770004272460966,8.651133269337322,1.3740036010742074,-13.239286293079289,15.987293495227703,-5.9326413460025265,8.680648548150941,6.321891411218729,73.96892829676088,17.84992730609966,7.306644947076745,8,-3.3600006103515625,-6.4550018310546875,-0.6625099182128906,14.239990234374972,14.519989013671903,3,0.0460050615705776,1.8105633699740793,201.5800018310547,1.364777500183945,196.0,-1.4501863717751136,198.44000244140625,0.0460050615705776
6126,2017-08-18,197.9199981689453,203.7400054931641,196.8500061035156,200.07000732421875,1366500.0,-0.013507484662875324,-2.212125954565001,1.7063639115955191,40.006252665031155,59.092320117111626,2.85688461145196,1.0344266634600103,9.058719140861683,37.52370195259556,14.800596272615039,6.889999389648494,6.760723554136405,-1.8225028991699332,-15.502677416450751,11.857671618110885,-8.662590157810342,5.017584359470476,7.823984786897171,59.45362578122628,7.744881795267048,6.840087258640405,8,-1.7599945068359375,-1.2999954223632812,1.4549980163574219,16.94999694824216,15.029998779296875,4,0.06143898430986017,-2.7467537936398814,200.6300048828125,1.8105633699740793,201.5800018310547,1.364777500183945,196.0,0.06143898430986017
6127,2017-08-21,197.8000030517578,199.2100067138672,194.72999572753903,198.8500061035156,1081400.0,-0.0006062809129832036,4.062147087474924,0.48837143282966394,31.618153100249458,54.83315692768675,2.049581718720532,2.326719122538435,8.238342923606524,36.7967122768805,12.936237694651926,4.480010986328153,5.2810045471704825,-2.6109985351562557,-14.302755476793834,9.080758406481323,-8.45687700597503,3.2348799356625193,7.690002441406278,58.810909504011576,12.303133566609858,5.8458784708187865,8,-1.6449966430664062,-0.48999786376955967,1.3449935913085938,17.06999206542966,16.709991455078153,0,0.02583417862240589,-2.212125954565001,197.9199981689453,-2.7467537936398814,200.6300048828125,1.8105633699740793,201.5800018310547,0.02583417862240589
6128,2017-08-22,197.9900054931641,199.41000366210938,196.8999938964844,198.66000366210938,856200.0,0.0009605785564956726,1.313375007910643,0.6380916396611007,28.284319098032896,50.348061424302266,1.188146841051207,3.1769741742261033,7.030181123831198,35.79007320510422,10.921623384964708,2.5100097656249716,3.865533900251762,-2.977996063232382,-12.872888430735259,6.9168963042704945,-7.925442246983835,1.9694501205190704,6.379800109863282,30.297461030563298,-9.278357603791136,4.94744618375144,8,-1.8349990844726847,-0.6800003051758381,-4.067508697509794,16.87998962402338,17.289993286132784,1,0.02661744970684299,4.062147087474924,197.8000030517578,-2.212125954565001,197.9199981689453,-2.7467537936398814,200.6300048828125,0.02661744970684299
6129,2017-08-23,195.25999450683597,198.8300018310547,194.9199981689453,197.07000732421875,1147200.0,-0.013788630287312031,-2.140558262095168,2.701519050764152,29.757215515217368,46.965665218812404,2.992857966410213,6.876213312986238,8.695120626840946,37.72031771315895,9.527807383850961,3.910003662109375,2.405920971590291,-6.099507141113264,-14.195061017340038,1.9960467351135094,-10.147284079226637,-2.0517302029998916,8.056823199462883,4.92563474235977,-30.943352587093607,4.0477769381133815,8,0.8950119018554403,2.050010681152287,-3.537498474121122,19.610000610351506,20.110000610351534,2,0.035849637390801714,1.313375007910643,197.9900054931641,4.062147087474924,197.8000030517578,-2.212125954565001,197.9199981689453,0.035849637390801714
6130,2017-08-24,196.44000244140625,197.6699981689453,194.72000122070312,194.72000122070312,1322600.0,0.0060432652246591445,-2.430226575113997,-0.9502701882466155,33.54986394196878,43.23160359398688,1.889246041727148,5.599752916921318,6.44856322545499,35.91731921244158,9.954232774379893,2.9499969482421875,1.1168757171319044,-4.675999450683605,-13.06544951533985,3.7134506139726398,-8.870724483011742,-0.48127441835546847,5.887006641967787,19.06874064300027,-14.506425312925433,4.194725032328124,8,-0.28499603271484375,0.8700027465820028,-5.017505645751953,18.42999267578122,18.959991455078153,3,0.06694152786119378,-2.140558262095168,195.25999450683597,1.313375007910643,197.9900054931641,4.062147087474924,197.8000030517578,0.06694152786119378
6131,2017-08-25,202.27999877929688,205.41000366210938,196.25999450683597,196.58999633789062,1375900.0,0.029729160381336106,-1.881889877305053,3.3081386064832063,45.605258912573866,41.14357437372205,-3.824647396602529,-0.06644280086547383,-0.40050557986887725,29.532742538566993,9.93055780612641,9.150009155273409,-0.011910642340922095,1.051496887207037,-7.33697897752171,9.439972751935784,-3.1427410451573223,5.245734819571396,-15.459991455078125,70.72026035570528,35.19567861381107,4.194237932364368,8,-6.124992370605469,-4.969993591308622,-11.0050048828125,12.589996337890597,11.669998168945312,4,0.06362465490831681,-2.430226575113997,196.44000244140625,-2.140558262095168,195.25999450683597,1.313375007910643,197.9900054931641,0.06362465490831681
6132,2017-08-28,198.05999755859372,202.9600067138672,197.8600006103516,202.4900054931641,1038200.0,-0.02086217740839269,-1.111802968986457,-0.7785599356395917,42.66899649275729,39.198380376625416,0.37524216195845383,3.8600080352847783,2.823755397628503,33.18352440701997,10.448632038388217,5.100006103515597,-0.4995566596332992,-2.8565040588379134,-11.228128082158037,5.51511996448221,-7.042316070497975,1.3293079528221483,-10.86819030761717,31.244112021467664,-7.068734369950413,4.18581201166006,8,2.045005798339872,-0.7499923706054688,-6.182498931884737,16.80999755859375,14.100006103515653,0,0.075179236459616,-1.881889877305053,202.27999877929688,-2.430226575113997,196.44000244140625,-2.140558262095168,195.25999450683597,0.075179236459616
6133,2017-08-29,197.0200042724609,198.7700042724609,195.6100006103516,197.38999938964844,878400.0,-0.005250900226963506,1.0191685191685196,0.08352019288728683,41.24182410027072,38.18088342351974,1.7602477388918487,4.240016812949506,2.86795374415658,33.65524577109616,11.164868879409527,3.160003662109318,-1.5054773827258714,-3.339497375488321,-11.145147314511547,4.466152563534905,-7.242322344999934,0.563327594023292,-9.463833093261712,21.515458620000306,-18.62234459205767,3.9028249695116126,8,3.0849990844726847,0.29000091552734375,-4.512508392333956,17.849990844726562,14.159988403320341,1,0.08877266193836841,-1.111802968986457,198.05999755859372,-1.881889877305053,202.27999877929688,-2.430226575113997,196.44000244140625,0.08877266193836841
6134,2017-08-30,198.08999633789062,199.5399932861328,196.22000122070312,197.07000732421875,1033300.0,0.00543088032801986,-1.4411695407779734,-2.7567634444075746,51.438959313612166,38.24120479330152,0.15995779497183094,2.3808530613524113,0.9671869767146859,32.036275645027075,11.72110912841589,3.3199920654296875,-2.311813029284423,-1.6910049438476449,-8.20199767716241,4.81998778946712,-4.9465013105050275,1.5644914228097377,-10.176748509033217,31.524736646778383,-12.57348146585866,3.2554963666573826,8,1.975006103515625,0.44500732421875,-5.167499542236328,16.779998779296847,14.850006103515625,2,0.08677875086677544,1.0191685191685196,197.0200042724609,-1.111802968986457,198.05999755859372,-1.881889877305053,202.27999877929688,0.08677875086677544
6135,2017-08-31,196.1300048828125,199.02999877929688,195.1000061035156,198.0,1332200.0,-0.00989444944879947,1.0000000000000144,-1.8333482930915836,45.44262495197234,38.845246158517206,1.580726107009724,3.7892773203336105,2.1931881537932725,33.402854935778976,12.526679464922458,3.9299926757812784,-2.816720354543179,-3.1774963378906307,-9.270663981911014,2.9156713061297523,-6.224080159900836,-0.13091251588042496,-7.866821937290041,9.99029120466047,-35.29154421928371,3.0465838220101924,8,3.93499755859375,2.7900009155273438,-3.7725067138671875,18.73999023437497,11.69000244140625,3,0.09809814793953064,-1.4411695407779734,198.08999633789062,1.0191685191685196,197.0200042724609,-1.111802968986457,198.05999755859372,0.09809814793953064
6136,2017-09-01,196.9900054931641,199.44000244140625,196.63999938964844,197.19000244140625,1460700.0,0.004384849788105827,-5.2221657087635425,0.1069505189633636,47.65296701700799,40.62689214926816,0.6424985306762778,2.4184780414397267,0.6146895079876913,31.951132971247006,13.450481285858434,3.30999755859375,-3.2311277901377764,-1.9144958496093523,-7.4490393878912755,3.620047688672571,-4.681767618750314,0.8527759195316094,-8.383886133309886,24.045791894206374,-23.049520980146134,2.767271769140963,9,3.074996948242159,1.9300003051757528,-1.865005493164091,17.87998962402338,12.879989624023409,4,0.09345645916010281,1.0000000000000144,196.1300048828125,-1.4411695407779734,198.08999633789062,1.0191685191685196,197.0200042724609,0.09345645916010281
6137,2017-09-05,200.3800048828125,202.38999938964844,197.72000122070312,197.72000122070312,1041500.0,0.017208991802206253,-2.5112719846723954,-13.300221255819393,56.87814916234796,43.8039843786365,-2.618392587149117,-1.4150233487313812,-3.4676177066186256,28.010421567951028,14.158166880535822,5.399993896484347,-3.5471477509225053,1.7110031127929801,-3.064055536129871,6.486061761715831,-0.6765262116684596,4.09853243725442,-11.43780783691318,72.42803349820107,24.958355341955183,2.3875293244614304,9,-0.31500244140625,-1.4599990844726562,-5.2550048828125,12.8599853515625,8.039993286132812,1,0.06772128822616685,-5.2221657087635425,196.9900054931641,1.0000000000000144,196.1300048828125,-1.4411695407779734,198.08999633789062,0.06772128822616685
6138,2017-09-06,202.27999877929688,202.5,199.9600067138672,201.02999877929688,837100.0,0.009481953539204335,2.005904871970819,0.4699241650700412,51.24289282050921,46.19128185700226,-4.297816648478147,-3.559747428715582,-6.145282792907608,25.58177881997574,14.713463667576265,2.5399932861328125,-3.183057847832771,3.6504974365234375,-0.9822208303478988,8.283215703394774,1.3341383030877694,5.966856569959106,-13.008445601073362,97.0270080789169,53.264329810256655,2.3163591334356655,9,-2.214996337890625,-3.3599929809570312,-6.269996643066406,10.064994812011719,4.729995727539091,2,0.04884321209430276,-2.5112719846723954,200.3800048828125,-5.2221657087635425,196.9900054931641,1.0000000000000144,196.1300048828125,0.04884321209430276
6139,2017-09-07,200.3800048828125,203.4199981689453,198.5,202.6300048828125,887700.0,-0.009392890587059055,1.5691986518035712,-1.8,49.570594081411,47.971362983606944,-1.782635067488883,-1.9810598727985962,-5.02561016662014,26.90541307054093,15.299895789241209,4.9199981689453125,-2.581545287357983,1.8900032043457031,-2.3153523073632982,6.0953587160547045,-0.21267455150879755,3.992680960200204,-10.785682694911259,63.46158431130906,22.54821511286201,2.102677755854497,9,-0.125,-1.4599990844726562,-3.587505340576172,11.084991455078125,9.339996337890625,3,0.053897532337544796,2.005904871970819,202.27999877929688,-2.5112719846723954,200.3800048828125,-5.2221657087635425,196.9900054931641,0.053897532337544796
6140,2017-09-08,199.1000061035156,201.4199981689453,198.25999450683597,200.4199981689453,684000.0,-0.006387856812587023,-1.1066583930542555,0.5866631401909849,52.13151896187223,48.69650298908454,-0.0956980554702227,-0.5828787650370373,-4.400541267189368,27.56206706295066,15.257266870795972,3.1600036621093466,-1.9133086402200377,0.516004180908169,-3.653718881263586,4.685727243079924,-1.5688573501776943,2.6008657119940324,-9.189370286130185,36.28329139791196,-2.190474822355725,2.0848615310858722,9,0.15999603271487217,-0.18000030517575283,-2.0175056457519247,11.584991455078153,9.919998168945312,4,0.06951278711008668,1.5691986518035712,200.3800048828125,2.005904871970819,202.27999877929688,-2.5112719846723954,200.3800048828125,0.06951278711008668
6141,2017-09-11,196.41000366210938,200.7400054931641,196.1999969482422,199.16000366210938,940000.0,-0.013510810441701548,-1.8643465703971298,2.083345856404639,47.70247918876671,49.255778844196705,1.870816779158588,2.013457843581989,-2.3786364875560366,29.561886516183563,15.282895105958143,4.540008544921903,-1.1486238944629008,-2.0489982604980526,-6.326080290271932,2.228083769275827,-4.187539275384978,0.08954275438887294,-6.189380487829482,2.908679755690344,-31.62968538982578,2.1385410148869375,9,2.8499984741210938,0.8600006103515625,0.057498931884765625,14.274993896484375,15.599990844726591,0,0.058092782696233636,-1.1066583930542555,199.1000061035156,1.5691986518035712,200.3800048828125,2.005904871970819,202.27999877929688,0.058092782696233636
6142,2017-09-12,199.2700042724609,201.0,194.05999755859372,196.05999755859372,1624400.0,0.014561379548017728,1.0809608235630448,-1.1672751686789773,51.94410608108475,50.44492128650937,-0.8934500172717605,-0.8233884161564049,-5.974318809714873,25.955382405485608,15.476042645796866,6.940002441406278,-0.4644110016586751,0.7695022583007471,-3.522883030088934,5.0618875466904285,-1.3766903858941077,2.915694902495602,-8.745593488424419,55.66246126207767,19.73719567183624,2.1461926441948416,9,-0.5300064086913778,-1.9999999999999716,-3.0350036621093466,11.414993286132841,13.720001220703182,1,0.05319411159460441,-1.8643465703971298,196.41000366210938,-1.1066583930542555,199.1000061035156,1.5691986518035712,200.3800048828125,0.05319411159460441
6143,2017-09-13,208.00999450683597,209.7899932861328,199.25,199.30999755859372,1485200.0,0.0438600393786559,-1.3900233034097023,2.7102737544623725,66.37556176934706,52.104543781591026,-8.84021042842403,-9.083186232685307,-15.417436738186552,16.4744503995382,13.99229474853086,10.539993286132812,-0.3426267070405231,8.908992767334013,3.0244429129464834,14.793542621721542,5.966717840140234,11.851267694527792,-17.18787186523801,88.68404791629703,46.82010921119779,2.942274927193771,9,-6.084999084472685,-9.704994201660185,-11.162494659423857,2.675003051757784,1.2900085449218466,2,0.001971076741198896,1.0809608235630448,199.2700042724609,-1.8643465703971298,196.41000366210938,-1.1066583930542555,199.1000061035156,0.001971076741198896
6144,2017-09-14,207.1300048828125,209.2400054931641,206.42999267578125,207.1100006103516,1167900.0,-0.004230516067796675,-3.07242290554067,0.0022993424687293438,63.83641985549352,54.14829877087116,-7.3119742107985815,-8.185774232970005,-13.922910319574783,16.538267530654878,13.181453052758767,2.810012817382841,0.23607872186079248,7.751502990722656,0.9264411784045592,14.576564803040753,4.338972084563608,11.164033896881705,-15.549167415433146,83.08970676537838,36.75844675994881,3.412530906159049,9,-5.205009460449219,-8.825004577636719,-9.28250503540039,3.55499267578125,-1.2300109863280966,3,-0.0005793963846253414,-1.3900233034097023,208.00999450683597,1.0809608235630448,199.2700042724609,-1.8643465703971298,196.41000366210938,-0.0005793963846253414
6145,2017-09-15,209.8600006103516,212.08999633789062,206.1000061035156,207.33999633789062,1968700.0,0.01318010748410714,-1.3960034057720965,125.97330282245348,60.670064673827824,55.59464295496225,-8.81672699513311,-10.739443953170536,-15.921762925852363,13.08463350598683,13.000205421945232,5.989990234375028,1.0920128721820959,10.0199989318848,1.7445070099447548,18.295490853824845,5.882252970914777,14.157744892854822,-17.55079691022209,87.63174776195967,42.55201172140097,4.137745960970029,9,-6.785003662109403,-10.404998779296903,-12.490001678466825,0.8249969482421591,-4.2100067138671875,4,-0.0006671084972901253,-3.07242290554067,207.1300048828125,-1.3900233034097023,208.00999450683597,1.0809608235630448,199.2700042724609,-0.0006671084972901253
6146,2017-09-18,210.0800018310547,211.3500061035156,208.33999633789062,210.2100067138672,1366100.0,0.0010483237399372403,1.4979296197338616,-0.05158915174597734,69.06729999791837,56.9489930478034,-7.805472065059291,-10.542244920791802,-15.27435469105427,12.11720297713805,12.472712141244822,3.0100097656249716,1.5052856105638739,9.631999969482422,0.23910459939978068,19.024895339565063,4.935552284441087,14.328447654523757,-16.583950572659518,88.85194318956954,40.28620441413726,4.696447685041321,9,-7.0050048828125,-10.625,-13.032501220703125,0.6049957275390625,-6.75,0,-0.005045685212085149,-1.3960034057720965,209.8600006103516,-3.07242290554067,207.1300048828125,-1.3900233034097023,208.00999450683597,-0.005045685212085149
6147,2017-09-19,202.91000366210938,216.6100006103516,201.0500030517578,213.1300048828125,2612200.0,-0.03412984627975868,-1.2324239359349933,78.61244131455399,57.82205512057705,57.68001108114427,-0.26692224603840486,-3.1302806306281923,-7.312694846795864,18.616311808306023,11.565748226462201,15.559997558593778,2.18001219459768,2.2065017700195426,-7.161076652844997,11.574080192884082,-2.4772874414127273,6.8902909814518125,-8.298315698944464,21.08296966261022,-29.627816775594372,4.683789211432267,9,2.4249954223632812,-1.1949996948242188,-5.962501525878906,5.769989013671875,-0.19000244140625,1,0.04484742339209702,1.4979296197338616,210.0800018310547,-1.3960034057720965,209.8600006103516,-3.07242290554067,207.1300048828125,0.04484742339209702
6148,2017-09-20,203.25999450683597,206.83999633789062,201.6499938964844,202.25,1125000.0,0.0017248575152035706,-3.6968205199020523,-0.09882528240700929,56.99973680307046,58.50547138355088,-0.5177261239385018,-3.2308617125921444,-6.880616265639446,17.734998965316578,10.644994543592997,5.190002441406222,2.7811451110324015,2.2929931640625227,-7.049650423696761,11.635636751821806,-2.378328629817105,6.96431495794215,-6.88844153189612,14.203032145448995,-37.32630989181671,4.671321793879635,9,2.0750045776366903,-1.5449905395508097,-6.312492370605497,4.709999084472628,10.740005493164034,2,0.047869778851149514,-1.2324239359349933,202.91000366210938,1.4979296197338616,210.0800018310547,-1.3960034057720965,209.8600006103516,0.047869778851149514
6149,2017-09-21,202.25999450683597,205.6699981689453,200.2700042724609,204.1699981689453,1165500.0,-0.004919807276519306,1.1995885413105882,-1.8911030200479615,58.52098584540883,59.21541214838828,0.8683067232614121,-1.7703154908432737,-5.190756113034638,18.29545599050354,9.521412617714187,5.399993896484403,2.7821784500814033,0.9429931640625284,-8.016043473932001,9.902029802057058,-3.5365251549347363,5.422511483059793,-4.269365721063167,12.178645534702385,-42.76251610437468,4.4795183189972585,9,3.0750045776366903,3.0750045776366903,-7.059989929199247,5.709999084472628,14.779998779296847,3,0.03480672765806836,-3.6968205199020523,203.25999450683597,-1.2324239359349933,202.91000366210938,1.4979296197338616,210.0800018310547,0.03480672765806836
6150,2017-09-22,209.58999633789062,209.82000732421875,202.5800018310547,202.6699981689453,1027200.0,0.03624049258444395,-1.0394407968966592,-3.623028743988422,64.84449070503655,61.120080094640485,-5.383320038387808,-8.500463484088414,-11.974250614391224,10.498287642191656,8.078609514322732,7.560012817382784,3.068414095570432,7.615495300292963,-1.757105461792321,16.988096062378247,2.9291949192503353,12.30179568133559,-10.109817806151511,57.037907920564614,-1.7364868512506746,4.6863003810426385,9,-4.254997253417969,-4.254997253417969,-14.497493743896484,-2.2649993896484375,4.1999969482421875,4,-0.017605813759628997,1.1995885413105882,202.25999450683597,-3.6968205199020523,203.25999450683597,-1.2324239359349933,202.91000366210938,-0.017605813759628997
6151,2017-09-25,215.1499938964844,219.97999572753903,209.4600067138672,209.7100067138672,1814100.0,0.026527972020335522,-2.542091486142463,0.786125523418503,66.55458862112536,62.74346704353389,-8.946296353700319,-13.751903624071105,-16.898647722918582,4.480828785548027,8.426049512730978,10.519989013671847,3.7440565004457937,12.53199310302736,1.458218883544106,23.605767322510616,6.995105993285733,18.06888021276899,-14.879989624023494,75.49465284110907,17.685310478637547,5.536887109741631,9,-5.534996032714872,-8.129997253418026,-19.42749023437503,-10.375000000000028,-4.199996948242216,0,-0.04415524178248764,-1.0394407968966592,209.58999633789062,1.1995885413105882,202.25999450683597,-3.6968205199020523,203.25999450683597,-0.04415524178248764
6152,2017-09-26,212.9499969482422,216.5800018310547,212.4600067138672,216.5800018310547,851900.0,-0.010225410228460019,1.2699667081413728,-0.6672818815477575,61.879323285151365,62.24388498973437,-5.142512393929735,-10.940093276487033,-14.116774276616127,6.143974708354449,8.7922656003793,4.1199951171875,4.456050609021219,9.58749618530274,-2.176627737313993,21.351620107919473,3.705434223994388,15.469558146611092,-10.70899353027346,64.33281670710403,11.009842976039451,5.882061961308362,9,-2.824996948242216,-5.93000030517581,-16.559993743896484,-9.360000610351562,-5.389999389648466,1,-0.04517490140901792,-2.542091486142463,215.1499938964844,-1.0394407968966592,209.58999633789062,1.1995885413105882,202.25999450683597,-0.04517490140901792
6153,2017-09-27,214.50999450683597,214.9900054931641,211.9199981689453,213.0200042724609,804600.0,0.007325651941535005,1.5061159413068583,-0.410465077176597,65.85147163393115,62.467779631782996,-6.351443918052837,-11.723680334800633,-15.130536138935696,4.0207291424598,8.829457032145434,3.0700073242187784,5.677824061196134,10.272994232177751,-2.0909497181738743,22.636938182529377,4.091022257001953,16.45496620735355,-10.49509185791021,72.24757183091643,19.372331175939564,6.181971975175812,9,-4.384994506835994,-7.489997863769588,-17.777488708496122,-11.379997253417997,0.010009765624943157,2,-0.05496244272085471,1.2699667081413728,212.9499969482422,-2.542091486142463,215.1499938964844,-1.0394407968966592,209.58999633789062,-0.05496244272085471
6154,2017-09-28,215.27999877929688,215.6300048828125,212.4900054931641,213.6000061035156,575100.0,0.0035895962527581204,1.6386495358260007,1.1275192528264548,68.3613308887853,63.32236476677827,-6.530552001858865,-11.741831382849767,-15.313785445646147,2.6683528227192426,9.032975010590999,3.139999389648409,6.664969283752015,10.18349838256836,-2.757713810823617,23.124710575960336,3.7128922858723854,16.654104479264333,-9.66858682250978,72.98851381096296,17.27034261916795,6.470606096695988,9,-5.154998779296903,-8.260002136230497,-18.54749298095703,-12.150001525878906,-2.779998779296875,3,-0.005945739439589648,1.5061159413068583,214.50999450683597,1.2699667081413728,212.9499969482422,-2.542091486142463,215.1499938964844,-0.005945739439589648
6155,2017-09-29,215.3699951171875,216.5800018310547,214.22000122070312,215.08999633789062,730700.0,0.0004180431921261274,-1.3366469761750086,0.16666666666666385,72.86542368390054,63.744378509665175,-6.433289888254535,-10.874027261196034,-14.86126689635654,1.959778925729836,9.131202060239898,2.3600006103515625,6.352014243142747,9.31149520874024,-3.683596274890647,22.306586692371127,2.813949466924811,15.80904095055567,-8.321724783325209,56.17865565866707,-5.962637384101029,6.49754574181544,9,-5.244995117187528,-8.349998474121122,-18.637489318847656,-12.239997863769531,-6.509994506835909,4,0.007754089273376508,1.6386495358260007,215.27999877929688,1.5061159413068583,214.50999450683597,1.2699667081413728,212.9499969482422,0.007754089273376508
6156,2017-10-02,215.3999938964844,215.97999572753903,214.13999938964844,215.97999572753903,587600.0,0.00013928950168096144,5.344794927784586,-2.0714441416891702,70.87756497434678,65.19499071563959,-6.290835843516106,-9.964988598905705,-14.321097757747367,1.2773144243714114,9.305465355529597,1.8399963378905966,6.249745432857537,8.420994567871134,-4.477177052786573,21.31916618852884,1.9719087575422805,14.870080378199987,-7.058551023254438,74.67796121782129,11.23311658012939,6.449085810328856,10,-5.274993896484432,-8.379997253418026,-18.66748809814456,-12.869995117187528,-7.2899932861328125,0,-0.007474469154930996,-1.3366469761750086,215.3699951171875,1.6386495358260007,215.27999877929688,1.5061159413068583,214.50999450683597,-0.007474469154930996
6157,2017-10-03,213.9499969482422,216.25999450683597,213.3500061035156,215.22999572753903,592600.0,-0.006731648047023864,-1.3467833234888678,2.2068874799401845,59.47672131402944,65.47021121685725,-3.475626960218989,-7.8486399526196635,-12.184811457337275,2.0791101416743913,9.9702694079775,2.9099884033203693,6.114375059479471,6.292498016357428,-6.571685586311645,19.1566816190265,-0.13959378497710873,12.724589817691964,-4.4446987895813095,43.56217133052607,-16.000633689067968,6.4320918013345425,10,-3.824996948242216,-6.93000030517581,-17.217491149902344,-11.715003967285156,-4.300003051757784,1,-0.01402196794948185,5.344794927784586,215.3999938964844,-1.3366469761750086,215.3699951171875,1.6386495358260007,215.27999877929688,-0.01402196794948185
6158,2017-10-04,212.16000366210938,215.6499938964844,209.88999938964844,213.94000244140625,681100.0,-0.008366409495980665,1.2153903035922704,1.390625372529416,57.79845509937381,65.38993002285336,-0.32453001829679806,-5.565875193109321,-9.793195099599956,3.2163671628241843,10.43497460581951,5.759994506835966,5.638374760519866,4.008504486083979,-8.74452289448655,16.761531866654508,-2.368009204201286,10.385018176369243,7.819992065429659,33.93129213841929,-21.719641957654552,6.376513690285263,10,-0.8800048828125,-5.140007019042997,-13.452499389648438,-9.975006103515625,-1.07000732421875,2,-0.021681778017131448,-1.3467833234888678,213.9499969482422,5.344794927784586,215.3999938964844,-1.3366469761750086,215.3699951171875,-0.021681778017131448
6159,2017-10-05,211.17999267578125,212.9499969482422,209.92999267578125,212.7899932861328,813800.0,-0.004619207057937835,2.129525240147053,0.9044953452089084,52.16392250132196,63.980978000218414,2.295212123255453,-3.9371293893711083,-8.229242251847978,3.4893227815065586,10.675011953390294,3.0200042724609375,6.082999059533989,2.4884941101074105,-9.784559578597765,14.761547798812586,-3.648032734245163,8.625020954459984,8.59820312499997,19.28240381720479,-30.987935522700045,6.1365268443525816,10,3.540008544921875,-4.159996032714872,-12.472488403320312,-9.169998168945312,3.25,3,0.0158159471186623,1.2153903035922704,212.16000366210938,-1.3467833234888678,213.9499969482422,5.344794927784586,215.3999938964844,0.0158159471186623
6160,2017-10-06,212.94000244140625,214.2700042724609,208.63999938964844,211.32000732421875,730300.0,0.008334169081666287,1.6308441535291525,-1.0062077658677129,54.46317292393033,62.63748736719675,1.184988348610176,-4.856092811196106,-9.820281574861696,1.0767280917991968,10.968194700530981,5.630004882812472,6.665720059751266,3.556504058837902,-7.977957397041905,15.090965514717709,-2.2107266691020016,9.323734786777806,6.640429431152313,56.430522403601024,10.584424953128398,5.76723072793991,10,-0.3300018310546875,-5.920005798339872,-13.639999389648438,-11.360008239746094,1.2299957275390625,4,-0.0020663212001573728,2.129525240147053,211.17999267578125,1.2153903035922704,212.16000366210938,-1.3467833234888678,213.9499969482422,-0.0020663212001573728
6161,2017-10-09,207.82000732421875,213.00999450683597,207.7100067138672,212.41000366210938,637700.0,-0.02404430853050421,-1.203738246602471,-2.8333396126893224,58.18607079184947,62.22712597905208,5.76179466079941,1.225364978558872,-4.54606250150934,5.603543484367776,10.848224029598905,5.299987792968778,7.223997372598063,-2.133991241455078,-11.970353266490463,7.702370783580307,-7.0521722539727705,2.7841897710626142,11.322807249023413,1.2865586830664635,-45.721804370892976,4.9181810125176995,10,4.3249969482421875,-0.8000106811523722,-8.327503204345703,-9.815010070800781,8.069992065429688,0,0.0050042981882409965,1.6308441535291525,212.94000244140625,2.129525240147053,211.17999267578125,1.2153903035922704,212.16000366210938,0.0050042981882409965
6162,2017-10-10,209.8699951171875,212.25,207.82000732421875,207.82000732421875,731300.0,0.00986424656299123,-3.321969809747819,-0.44662079053222964,60.429162644119465,61.624647202406344,3.608427650741305,0.010771421708994922,-6.55248159799612,2.9523831266442357,10.367624573010986,4.42999267578125,6.9267889100025,-0.6140029907226676,-9.072233702719046,7.844227721273711,-4.843118346720871,3.615112365275536,8.586850984492173,27.20392808755551,-22.964570002424765,4.2291153559981955,10,2.2750091552734375,-2.849998474121122,-10.377490997314453,-12.504997253417969,5.900009155273409,1,-0.008386117824289996,-1.203738246602471,207.82000732421875,1.6308441535291525,212.94000244140625,2.129525240147053,211.17999267578125,-0.008386117824289996
6163,2017-10-11,208.4199981689453,210.5800018310547,207.33999633789062,209.32000732421875,499900.0,-0.00690902454842357,-1.117641778987838,-0.4390314705094233,59.58308447980031,60.649286490296895,4.585975963715555,1.5737465477986632,-5.1993051474743766,3.7614445017833873,10.803386762696096,3.2400054931640625,6.016580353051268,-2.084500122070324,-10.519438913502398,6.3504386693617505,-6.301969517786375,2.1329692736457275,9.3920375694656,15.584424163024515,-37.7623937277025,4.2174693957160425,10,3.5400009155273438,-1.4000015258789347,-8.927494049072266,-11.055000305175781,11.240005493164062,2,0.0059015245098603675,-3.321969809747819,209.8699951171875,-1.203738246602471,207.82000732421875,1.6308441535291525,212.94000244140625,0.0059015245098603675
6164,2017-10-12,207.00999450683597,208.9900054931641,205.47000122070312,208.9900054931641,707100.0,-0.0067652033130064515,2.55554014272286,2.1999898275774377,45.08008540736398,57.56202668179283,5.251794732317876,3.135033121575134,-3.9528594594022195,4.562111217592502,11.109382087724054,3.520004272460966,5.442146523539407,-3.4885032653808423,-11.933714238200992,4.956707707439307,-7.711108751790931,0.7341022210292465,9.96427807953333,17.49991763724707,-33.91849079357482,4.222605486410081,10,3.8550033569335653,0.010002136230411907,-7.517490386962919,-9.644996643066435,13.480010986328125,3,0.01970920216086447,-1.117641778987838,208.4199981689453,-3.321969809747819,209.8699951171875,-1.203738246602471,207.82000732421875,0.01970920216086447
6165,2017-10-13,209.72000122070312,210.25,206.88999938964844,207.75999450683597,915500.0,0.013091187796624215,1.2251628191330797,-0.9898968881490585,38.38255496299232,53.951470013864565,1.8506708782686303,0.4363733183682257,-6.667419962678082,1.3845482208037083,11.06242343851316,3.3600006103515625,4.555891649347473,-0.7714965820312614,-9.219167616382151,7.6761744523196285,-4.995332099206706,3.4523389351441836,6.103844229099565,56.36609793560926,7.662982789454489,4.22383551717545,10,1.1449966430664062,-2.700004577636747,-10.132495880126953,-12.355003356933594,10.660003662109375,4,0.022458475241574405,2.55554014272286,207.00999450683597,-1.117641778987838,208.4199981689453,-3.321969809747819,209.8699951171875,0.022458475241574405
6166,2017-10-16,209.0200042724609,211.08999633789062,208.3999938964844,209.5500030517578,656500.0,-0.003337769140605573,-2.0395172413793756,-0.2704066141953147,41.015103902120416,51.90017919031912,1.732705859059564,1.1097854667653166,-5.962473763827376,1.6108861003354207,11.076312214956955,2.6900024414062216,3.402885576657468,-1.418493652343784,-9.890301109782826,7.053313805095257,-5.654397381063291,2.8174100763757224,5.76845675443181,52.35993644420597,5.401143929603734,4.235903728719519,10,1.539993286132841,-2.0000076293945312,-9.930000305175753,-11.670005798339815,6.669998168945341,0,0.02463876084210259,1.2251628191330797,209.72000122070312,2.55554014272286,207.00999450683597,-1.117641778987838,208.4199981689453,0.02463876084210259
6167,2017-10-17,212.00999450683597,213.22999572753903,208.2100067138672,208.6000061035156,776300.0,0.014304804197006638,-1.396183470201556,-6.43395520239511,44.63519032238631,50.43759421509829,-1.7449094148667825,-1.2263779406309538,-8.913958057414334,-1.901499272077558,11.563986818387756,5.019989013671847,2.066134715892048,1.1164970397949503,-6.596316789777717,8.829310869367617,-2.7399098749913833,4.972903954581284,1.8466205394377937,84.27832365566304,38.84461868405143,3.856406914786339,10,-2.1399917602539347,-4.989997863769588,-13.744991302490263,-16.384994506835966,6.6399993896484375,1,0.018301047041852314,-2.0395172413793756,209.0200042724609,1.2251628191330797,209.72000122070312,2.55554014272286,207.00999450683597,0.018301047041852314
6168,2017-10-18,212.9900054931641,214.0,210.9499969482422,212.3500061035156,1044600.0,0.004622475410217097,1.2932453750179262,0.18768374374098018,45.12974516972575,49.656018956032035,-2.8997420079356004,-1.5178883967435866,-9.77816113414201,-3.477437871894864,12.132565848091392,3.0500030517578125,0.849299037969331,1.6100074768066577,-5.25649296222457,8.476507915837885,-1.8232427427089704,5.043257696322286,-7.520004272460966,88.15949998390079,44.3023521669118,3.4332502195156147,10,-3.1200027465820597,-3.3750076293945597,-14.985004425048857,-17.830009460449247,3.269989013671875,2,0.013052249906562174,-1.396183470201556,212.00999450683597,-2.0395172413793756,209.0200042724609,1.2251628191330797,209.72000122070312,0.013052249906562174
6169,2017-10-19,209.3000030517578,209.9900054931641,205.8999938964844,209.8000030517578,1734600.0,-0.017324768046567796,8.295429324454942,-0.7812507450587008,38.80488393808459,47.916209068715844,0.5537746332690858,2.8739238554244366,-6.016064722634951,-0.3972982727622707,12.074258708348433,7.0900115966796875,0.21965643849904382,-2.431995391845703,-7.911733444550379,3.0477426608589724,-5.171864418198027,0.3078736345066204,-3.659401855468758,41.97539004072755,-0.3098200860899354,2.739869026352337,10,0.43499755859375,0.8249969482421591,-9.185005187988281,-14.140007019042969,7.0399932861328125,3,0.04949832995362957,1.2932453750179262,212.9900054931641,-1.396183470201556,212.00999450683597,-2.0395172413793756,209.0200042724609,0.04949832995362957
6170,2017-10-20,205.8999938964844,210.4199981689453,205.47000122070312,209.6499938964844,1291800.0,-0.016244668445764998,-1.1475109228121012,7.5,34.41601611583863,45.27509188249242,3.1850856055021666,6.306658719980533,-2.390168047055454,2.4555034289765842,12.718896452744236,4.9499969482421875,-0.3508004976827408,-5.647504425048794,-11.654063321973808,0.3590544718762203,-8.650783873511301,-2.644224976586287,8.100006103515597,5.040946510155568,-31.77753840519758,3.0032794484625094,10,3.835006713867159,4.225006103515568,-5.784996032714872,-10.73999786376956,22.57000732421872,4,0.07085969902463796,8.295429324454942,209.3000030517578,1.2932453750179262,212.9900054931641,-1.396183470201556,212.00999450683597,0.07085969902463796
6171,2017-10-23,205.6499938964844,208.9199981689453,205.05999755859372,205.8000030517578,979200.0,-0.0012141816775657066,-4.804504204765578,0.04000244140624242,35.82650431628626,42.54146317939984,3.4586077584593227,6.122346529157994,-1.9670104026195645,2.0942842852462604,11.962498756894096,3.860000610351591,-0.6641511264333531,-5.4225044250488,-11.724787145017928,0.8797782949203281,-8.573645785033364,-2.271363065064236,8.179406127929667,6.5995098072688485,-28.15286727012096,3.151141359984558,10,3.8800048828124716,4.475006103515568,-4.384994506835966,-14.889999389648466,30.670013427734347,0,0.07162660551180267,-1.1475109228121012,205.8999938964844,8.295429324454942,209.3000030517578,1.2932453750179262,212.9900054931641,0.07162660551180267
6172,2017-10-24,203.3300018310547,207.3800048828125,201.1000061035156,204.47999572753903,1250000.0,-0.01128126493695647,-1.2388645908131388,7.666158071408037,35.18953701035359,39.831069016127984,5.3119502845535465,8.09996949676733,0.5179027945415271,3.779050150422961,11.459913264220575,6.279998779296903,-1.309955493751886,-7.261496734619129,-14.376465108266785,-0.14652836097147315,-10.818980921442943,-3.7040125477953154,10.148622094726562,17.28679676466223,-16.84366650815682,3.557484186823824,10,4.220001220703125,6.794998168945284,-2.06500244140625,-12.57000732421875,32.8800048828125,1,0.06078788422291659,-4.804504204765578,205.6499938964844,-1.1475109228121012,205.8999938964844,8.295429324454942,209.3000030517578,0.06078788422291659
6173,2017-10-25,202.72000122070312,204.72000122070312,201.0800018310547,201.5800018310547,1652600.0,-0.003000052155895827,-2.401869558707138,-0.9913090783642736,35.63180918222437,38.78126054666802,5.619307284579605,8.201921824965524,1.367797198897108,3.8354800162611014,11.033252155932107,3.6399993896484375,-1.7599386185110006,-7.2819976806640625,-14.96127730665333,0.39728194532520433,-11.12163749365871,-3.442357867669415,10.015905635742172,17.558886859465517,-17.687615683195126,3.83963981299464,10,4.819999694824219,7.404998779296847,0.8050003051757812,-9.700004577636719,31.67999267578128,2,0.07858125779329561,-1.2388645908131388,203.3300018310547,-4.804504204765578,205.6499938964844,-1.1475109228121012,205.8999938964844,0.07858125779329561
6174,2017-10-26,214.0,215.82000732421875,190.0,192.0,4258700.0,0.05564324541916443,1.0140399822893407,19.2982559462462,51.36036677499783,40.22323963689085,-5.1013475793151315,-3.3506791126510223,-9.716174783460986,-7.861953700479205,10.566060133905516,25.82000732421875,-2.2176817415344203,4.062001037597668,-3.451616833786602,11.575618908981937,0.3051921019055328,7.818809973289802,-12.919998168945312,92.9511742527214,57.889894285955876,3.756808935692128,10,-11.089996337890625,-9.010002136230469,-10.474998474121094,-20.980003356933594,36.38999938964844,3,0.010560721994560485,-2.401869558707138,202.72000122070312,-1.2388645908131388,203.3300018310547,-4.804504204765578,205.6499938964844,0.010560721994560485
6175,2017-10-27,217.0399932861328,217.91000366210938,209.3699951171875,212.2899932861328,1513600.0,0.014205576103424322,1.6317353584275738,0.2159090909090909,62.499984484686784,42.61044859050934,-7.8157100153714225,-6.5973974352949085,-12.490148710500932,-11.297639407776416,10.054340306912918,8.540008544921875,-2.467277136547551,7.0184944152832145,-0.7809785852823268,14.817967415848756,3.118757915000458,10.918230915565971,-27.039993286132812,96.88280092504004,55.17194588101969,3.899736500282765,10,-13.084991455078125,-12.049995422363281,-11.704994201660156,-22.764991760253906,33.170013427734375,4,-0.003225197981458483,1.0140399822893407,214.0,-2.401869558707138,202.72000122070312,-1.2388645908131388,203.3300018310547,-0.003225197981458483
6176,2017-10-30,213.7899932861328,216.8800048828125,212.9199981689453,216.8800048828125,831800.0,-0.01497419876766859,1.563101522416509,-0.6505287571957237,55.14705617181523,43.77843368489033,-4.2666108682572315,-3.6619490977871862,-8.91904490982347,-8.398067774740241,9.532150132666583,4.1199951171875,-2.1230244242586025,3.84899444580077,-3.747329969822033,11.445318861423573,0.05083223798936842,7.647156653612171,-23.789993286132812,85.2382306148892,39.970079032874125,3.798162207811404,10,-9.834991455078125,-8.799995422363281,-8.454994201660156,-18.079994201660156,32.040008544921875,0,0.06866555215670389,1.6317353584275738,217.0399932861328,1.0140399822893407,214.0,-2.401869558707138,202.72000122070312,0.06866555215670389
6177,2017-10-31,210.9499969482422,215.0200042724609,210.52999877929688,213.91000366210938,864300.0,-0.013284047088628848,-1.3631588880367025,0.9579273802880888,53.20496415131831,44.675680238400616,-1.7799705272658173,-1.1154170058565,-5.780456918937148,-5.964018951619664,8.966512393155615,4.490005493164034,-1.8475644767607946,1.1589981079101506,-6.219358553121793,8.537354768942095,-2.5301802226058214,4.848176438426123,-19.833596801757807,75.0626807573082,24.96406260475746,3.6891783305159738,10,-6.9949951171875,-6.9949951171875,-2.6324996948242188,-12.294998168945312,33.9100036621094,1,0.12026551667692731,1.563101522416509,213.7899932861328,1.6317353584275738,217.0399932861328,1.0140399822893407,214.0,0.12026551667692731
6178,2017-11-01,207.55999755859372,212.72000122070312,205.6499938964844,211.2400054931641,971300.0,-0.016070156144539882,1.129520474125541,1.243243103919354,50.66345366978497,45.99329909747844,0.8479517218875401,2.0156342927292314,-2.131226936042168,-3.0338193347237734,8.758284956768989,7.070007324218722,-1.6849349118549526,-2.0010009765625227,-9.355167406102368,5.353165452977322,-5.678084191332459,1.6760822382074139,-15.371853271484355,62.91650037449897,8.335210561387484,3.677083214769924,11,-3.604995727539034,-3.604995727539034,1.0125007629394531,-6.459999084472628,43.51000976562503,2,0.13803242191302134,-1.3631588880367025,210.9499969482422,1.563101522416509,213.7899932861328,1.6317353584275738,217.0399932861328,0.13803242191302134
6179,2017-11-02,214.5200042724609,214.7899932861328,207.5,207.5,1076200.0,0.03353250527911755,-1.0769199001006384,-1.9076057435948097,55.25164482745375,48.308368954324564,-5.915842967444604,-4.934301502072373,-8.657772518511848,-10.414947486484323,8.669442122353354,7.2899932861328125,-1.6671112140575701,4.792005157470669,-2.8625179690757534,12.446528284017091,0.964743594197472,8.619266720743866,-21.302985610351556,72.34912977676854,17.250308876784672,3.8272615632732094,11,-10.565002441406222,-10.565002441406222,-5.947505950927734,-12.730003356933594,32.72000122070318,3,0.09267196171958858,1.129520474125541,207.55999755859372,-1.3631588880367025,210.9499969482422,1.563101522416509,213.7899932861328,0.09267196171958858
6180,2017-11-03,212.5,213.63999938964844,210.5200042724609,211.69000244140625,1196500.0,-0.009416391162734183,1.01941670864075,0.11538419738166342,53.700548076701544,50.29437381659293,-3.1974151409020237,-3.1083162608160535,-6.256883713940823,-8.828733221434987,8.341377221060062,4.0,-1.7989526603903698,2.794001007080084,-4.824094262952286,10.412096277112454,-1.0150466279361012,6.603048642096269,-18.295261937890643,60.99732326045889,5.322702360111727,3.809047635016188,11,-8.544998168945312,-8.544998168945312,-3.9275016784668253,-10.709999084472685,34.36000061035159,4,0.17830587948069843,-1.0769199001006384,214.5200042724609,1.129520474125541,207.55999755859372,-1.3631588880367025,210.9499969482422,0.17830587948069843
6181,2017-11-06,208.8600006103516,212.22000122070312,208.4499969482422,211.57000732421875,705600.0,-0.01712940889246306,-1.1359712634486454,-3.345697385276131,46.696042574794284,51.57287443486412,1.0569592717145326,0.6467509528820585,-2.458713230319944,-5.642345996620719,8.063665539394743,4.0500030517578125,-1.515607727789444,-0.8979980468749602,-8.4759814366939,6.679985342943979,-4.68698974178443,2.8909936480345095,-13.707051924242222,34.25830479438133,-17.062917271270848,3.7889916949094666,11,-4.904998779296903,-4.904998779296903,-0.2875022888184162,-7.069999694824276,37.05999755859372,0,0.19797953644871424,1.01941670864075,212.5,-1.0769199001006384,214.5200042724609,1.129520474125541,207.55999755859372,0.19797953644871424
6182,2017-11-07,208.1100006103516,209.97000122070312,206.5500030517578,208.6199951171875,618500.0,-0.0035909221383140233,1.130835523907763,0.18818938869275006,44.85665616392004,52.5978574328303,2.8567221954806996,1.326127226136748,-1.4199519901670499,-5.313729262214991,7.898600422555139,3.4199981689453125,-0.7535083387297448,-1.559998321533186,-9.173299404299172,6.0533027612328,-5.366648862916179,2.246652219849807,-12.04676972520221,26.914736084701396,-18.93097611656006,3.806650541382999,11,-4.154998779296903,-4.154998779296903,0.4624977111815838,-6.319999694824276,33.3399963378906,1,0.18125030565603129,-1.1359712634486454,208.8600006103516,1.01941670864075,212.5,-1.0769199001006384,214.5200042724609,0.18125030565603129
6183,2017-11-08,209.6499938964844,212.0,207.83999633789062,208.3600006103516,740500.0,0.007399900445035135,-2.570815787922558,-2.529425844478494,50.38638871341337,52.4896376482098,2.6855390926423865,-0.12331559434468886,-2.613808326875187,-7.254302061749257,7.720012296650901,4.160003662109375,0.045466966734210246,-0.08150482177731533,-7.672128294673939,7.509118651119309,-3.8768165582256415,3.713806914671011,-12.712892100256624,37.621292702438794,-8.35402331654366,3.7953117364483138,11,2.1300048828124716,-5.694992065429716,-1.0774955749512287,-7.859992980957088,30.550003051757784,2,0.167946614542962,1.130835523907763,208.1100006103516,-1.1359712634486454,208.8600006103516,1.01941670864075,212.5,0.167946614542962
6184,2017-11-09,211.08999633789062,211.9499969482422,207.30999755859372,209.1100006103516,618600.0,0.006868602353106823,1.508109846875879,1.5348883973456446,55.988926897946705,51.76618680523869,0.8821057326425716,-1.3091004724139736,-3.7182985903867234,-9.004833480632556,7.983948770258498,4.639999389648466,1.1634686999224755,1.1544975280761776,-6.346941522950715,8.65593657910307,-2.596221997437283,4.905217053589638,-13.313978467027596,64.03378887334553,12.348468160570754,3.7507195255134507,11,0.1750030517578125,-7.1349945068359375,-1.9399986267089844,-9.29999542236331,34.790008544921875,3,0.1893979424886263,-2.570815787922558,209.6499938964844,1.130835523907763,208.1100006103516,-1.1359712634486454,208.8600006103516,0.1893979424886263
6185,2017-11-10,214.42999267578125,215.47999572753903,210.0399932861328,210.57000732421875,851100.0,0.015822617820999474,-1.2113770709407585,1.9494917579242117,59.45713271404057,52.24508419881928,-3.203987137891943,-4.509339999201956,-6.613868116942001,-12.571388877091294,8.178815457495567,5.440002441406222,2.493332701146585,4.258994293212879,-3.5050914074889192,12.023079993914678,0.37695144286198,8.141037143563778,-15.848615373268359,88.24183748094813,29.57894009937077,3.8820428503509063,11,-3.8649978637695312,-10.474990844726562,-3.5599937438964844,-12.639991760253935,28.600006103515625,4,0.1530103713942279,1.508109846875879,211.08999633789062,-2.570815787922558,209.6499938964844,1.130835523907763,208.1100006103516,0.1530103713942279
6186,2017-11-13,214.1699981689453,216.9900054931641,212.27999877929688,214.16000366210938,734600.0,-0.0012124913291819972,-1.4986744700916081,0.0025892603016982384,62.21821451470432,53.24655646141773,-3.223394628066586,-4.051458835679739,-5.931029471376007,-12.531546391069867,8.29862412791047,4.710006713867216,2.438412284265155,3.741500091552723,-4.20140097120381,11.684401154309256,-0.22995043982552943,7.712950622930975,-14.815475812048561,72.98844190845878,8.716175417862772,3.9714505313782613,11,-2.8499984741210653,-10.214996337890625,-4.354999542236328,-11.154998779296875,27.8800048828125,0,0.15263576934627032,-1.2113770709407585,214.42999267578125,1.508109846875879,211.08999633789062,-2.570815787922558,209.6499938964844,0.15263576934627032
6187,2017-11-14,215.88999938964844,223.3800048828125,215.1000061035156,220.0,1116200.0,0.00803100917686117,-1.9103751954282335,-411.2259541984733,64.48207855174687,54.78195922608017,-4.658897238261659,-5.761258456666269,-7.308768391592821,-14.463134530030658,8.33261898388044,9.210006713867188,1.658322318073715,5.267501068115223,-3.0200941119166202,13.555096248147066,1.1237034780993156,9.41129865813113,-15.793257780543172,53.39139963006719,-16.096226096292135,4.143797590015916,11,-0.9249954223632812,-9.199996948242188,-6.307498931884766,-12.489997863769531,25.610000610351562,1,0.13909860977440336,-1.4986744700916081,214.1699981689453,-1.2113770709407585,214.42999267578125,1.508109846875879,211.08999633789062,0.13909860977440336
6188,2017-11-15,215.7700042724609,216.6699981689453,213.72000122070312,215.2100067138672,588300.0,-0.0005558160059603301,1.5000129312574355,-0.1362524271123698,52.579430465737936,54.48504651922284,-3.6339938431419228,-5.715342716485679,-6.902100473784628,-14.60371721909948,8.104045697986313,2.9499969482421875,1.4099393095311257,5.008506011962851,-3.5355644899131846,13.552576513838886,0.7364707610248331,9.280541262900869,-14.276266866933213,52.64469731209944,-13.301787565634513,4.272035250938022,11,-0.8050003051757528,-9.080001831054659,-6.187503814697237,-12.370002746582003,26.72999572753909,2,0.1190155821814518,-1.9103751954282335,215.88999938964844,-1.4986744700916081,214.1699981689453,-1.2113770709407585,214.42999267578125,0.1190155821814518
6189,2017-11-16,219.66000366210938,219.94000244140625,215.0200042724609,215.88999938964844,675300.0,0.01802845304084255,1.2725155142703226,6.7321798365126035,53.72584078515956,54.48785682016263,-7.507726442525524,-9.264391632493897,-10.393062504577216,-18.716755734628293,9.263909472035545,4.919998168945341,1.561144135817898,8.380505371093761,-1.0052213963235204,17.766232138511043,3.6876419873851205,13.073368754802402,-16.853090207944604,72.11395811957894,9.664285465683427,4.692863383708635,11,-4.694999694824219,-12.970001220703125,-10.170005798339844,-16.26000213623047,24.98999023437503,3,0.09350811683372418,1.5000129312574355,215.7700042724609,-1.9103751954282335,215.88999938964844,-1.4986744700916081,214.1699981689453,0.09350811683372418
6190,2017-11-17,220.4900054931641,221.30999755859372,216.1000061035156,219.8300018310547,756500.0,0.0037785751489445296,3.530451397181865,0.17506708597934142,60.232153643095266,55.991869161084956,-7.917796648598596,-9.428717715501278,-10.76489049741187,-19.689794083544342,10.456221470270108,5.209991455078125,2.1622654062111337,8.481006622314482,-1.3991949683778842,18.361208213006847,3.5409058269682987,13.421107417660664,-16.44870655328046,73.96398377895413,13.802188925196276,4.940100795346187,11,-5.525001525878935,-13.800003051757841,-11.547508239746122,-17.090003967285185,21.81999206542963,4,0.11515260899404156,1.2725155142703226,219.66000366210938,1.5000129312574355,215.7700042724609,-1.9103751954282335,215.88999938964844,0.11515260899404156
6191,2017-11-20,220.3800048828125,222.3500061035156,218.57000732421875,219.91000366210938,710100.0,-0.0004988915942268912,-1.4000038752555066,0.7121191103712645,65.71144561926235,58.309067989456324,-6.70716474109696,-8.599500798298692,-10.101827627065063,-19.709273793048624,11.668675973896475,3.7799987792968466,2.0152113847138367,7.634505462646473,-2.4438763801202015,17.712887305413147,2.5953145412631216,12.673696384029824,-15.178383586353135,68.9441111521803,10.226528024816133,5.039190921383338,11,-5.035003662109375,-13.69000244140625,-11.437507629394531,-16.980003356933594,21.97999572753909,0,0.10277699153572728,3.530451397181865,220.4900054931641,1.2725155142703226,219.66000366210938,1.5000129312574355,215.7700042724609,0.10277699153572728
6192,2017-11-21,215.69000244140625,220.47000122070312,215.08999633789062,220.3999938964844,821500.0,-0.021281433603289823,1.2185559226050025,-10.021232387507364,62.98308131068675,59.70870050026447,-0.9262724264190751,-3.0947074777921557,-4.994058692095109,-15.22044981313968,11.817022271353256,5.3800048828125,1.9936912295801221,2.326502990722645,-6.790923702305776,11.443929683751065,-2.2322103557915796,6.885216337236869,-9.397678129765694,22.82734769509322,-33.89845266614175,4.558713346514211,11,-0.345001220703125,-9.0,-6.900005340576172,-12.290000915527344,24.849990844726562,1,0.12221243595892872,-1.4000038752555066,220.3800048828125,3.530451397181865,220.4900054931641,1.2725155142703226,219.66000366210938,0.12221243595892872
6193,2017-11-22,218.6499938964844,220.88999938964844,215.1000061035156,216.1499938964844,580500.0,0.013723359551086611,-1.5174017461454268,-0.5307865255901015,57.56131874910264,59.883410705948464,-2.7662587843637425,-5.0594745892112485,-7.775033969769623,-18.393115036409398,11.99188451454922,5.789993286132841,2.769654698397403,4.4899948120117585,-3.4151030203258586,12.395092644349376,0.53744589584295,8.442543728180567,-11.332408750573535,49.52235630616737,-5.011267801499827,3.9525489161688037,11,-1.9399948120117472,-11.959991455078153,-10.204994201660185,-15.249992370605497,30.610000610351562,2,0.10450494736502702,1.2185559226050025,215.69000244140625,-1.4000038752555066,220.3800048828125,3.530451397181865,220.4900054931641,0.10450494736502702
6194,2017-11-24,216.25999450683597,219.0,215.42999267578125,217.19000244140625,388600.0,-0.010930708695925828,-1.7567500692239262,-0.37200317382811365,56.79190313307077,59.58727408584071,0.4852579233237577,-2.626123589674279,-5.201730442589536,-15.566974187853276,11.97420550060105,3.57000732421875,3.7336325374602666,1.9869956970215128,-5.972893459411296,9.946884853454321,-1.9929488811948772,5.966940275237903,-7.978664176710993,16.115655580590293,-36.047122214761075,3.979944578216399,11,1.5700073242187216,-9.569992065429716,-6.517494201660185,-12.85999298095706,37.58000183105466,4,0.12133545805826129,-1.5174017461454268,218.6499938964844,1.2185559226050025,215.69000244140625,-1.4000038752555066,220.3800048828125,0.12133545805826129
6195,2017-11-27,216.33999633789062,218.80999755859372,214.8699951171875,217.1300048828125,789400.0,0.0003699335664790748,-1.1125956228267386,0.8494643062232617,65.50580840334847,59.95256229569006,0.7874960579460719,-2.9104780238076273,-5.181728560481474,-15.170175058175516,11.5809926532898,3.9400024414062216,4.338368092374537,2.1019973754882812,-5.812691681548927,10.01668643252549,-1.8553471530303227,6.059341904006885,-7.152745534604406,19.65239387201411,-33.33865255589079,3.9573445285186026,11,2.2100067138671875,-9.649993896484375,-6.409996032714844,-12.939994812011719,41.339996337890625,0,0.13085882424800355,-1.7567500692239262,216.25999450683597,-1.5174017461454268,218.6499938964844,1.2185559226050025,215.69000244140625,0.13085882424800355
6196,2017-11-28,228.47000122070312,228.8800048828125,215.8600006103516,217.0800018310547,1214400.0,0.05606917393059052,1.132677659820414,-14.4175648008653,78.67606952337098,61.5296724036483,-10.17024408740832,-14.634628935132525,-17.07580853566924,-26.68924402573765,11.662882313141184,13.020004272460909,4.906318898492032,13.498001861572277,3.350407008583659,23.645596714560895,8.424204435077968,18.571799288066586,-18.431185172645343,97.07349481571839,39.09922675107619,5.073797426494304,11,-7.1699981689453125,-19.029998779296875,-18.540000915527344,-25.06999969482422,31.809997558593807,1,0.060576864638439254,-1.1125956228267386,216.33999633789062,-1.7567500692239262,216.25999450683597,-1.5174017461454268,218.6499938964844,0.060576864638439254
6197,2017-11-29,236.32000732421875,241.4900054931641,226.25,227.4900054931641,2036900.0,0.03435902333598917,-1.6949581294445777,0.7752416421619497,81.89430158463674,64.78688030574817,-16.55882829651995,-21.593642111116736,-24.362661879020095,-33.88157383029005,12.700015692702557,15.240005493164091,5.276908400327159,20.079507446289057,6.34132358150552,33.81769131107259,13.210415513897289,26.948599378680825,-24.773896169380578,80.57852684531242,19.202336204186963,6.869091932391772,11,-8.140007019042969,-20.57500457763672,-26.492507934570312,-32.920005798339844,23.67999267578125,2,0.025558535455892484,1.132677659820414,228.47000122070312,-1.1125956228267386,216.33999633789062,-1.7567500692239262,216.25999450683597,0.025558535455892484
6198,2017-11-30,236.2100067138672,241.6300048828125,235.63999938964844,236.58999633789062,1366600.0,-0.0004654731167160753,-6.881564021482708,-0.043033923581650195,81.02768407518262,67.82041844908406,-14.80098273896786,-20.26626465206357,-23.69045871247073,-33.12270928447998,14.786898534053625,5.9900054931640625,5.623029481722568,18.537006378173828,2.7830228414226212,34.290989914925035,10.660014609798225,26.41399814654943,-21.66950612519642,79.74590362105302,17.93316062261311,7.876991768375608,11,-7.9600067138671875,-20.395004272460938,-27.37250518798828,-32.81000518798828,25.050003051757812,3,0.018331088646514226,-1.6949581294445777,236.32000732421875,1.132677659820414,228.47000122070312,-1.1125956228267386,216.33999633789062,0.018331088646514226
6199,2017-12-01,234.3999938964844,237.1699981689453,228.33999633789062,235.0,838400.0,-0.0076627270900311295,2.574897759986162,1.5790065453960622,75.6354235713155,69.53189288555298,-11.935349187874863,-17.803313958251636,-21.295446526042184,-30.71567171921143,16.08575491087112,8.830001831054688,5.7325929324111655,15.732994079589872,-1.611704592354073,33.07769275153382,7.0606447436179,24.405343415561845,-16.60875279251664,72.98203158499769,13.912899377917213,8.672349335971974,12,-6.149993896484403,-18.584991455078153,-25.56749343872073,-30.999992370605497,24.050018310546847,4,0.06339590869150813,-6.881564021482708,236.2100067138672,-1.6949581294445777,236.32000732421875,1.132677659820414,228.47000122070312,0.06339590869150813
6200,2017-12-04,250.38999938964844,252.52999877929688,235.58999633789062,236.0200042724609,1990800.0,0.06821674876077655,-1.2245555116950568,-23.949748232542763,83.11995780673135,71.46617201749397,-25.96891912002735,-32.47411542157806,-36.73888999025911,-46.129842859837254,17.877244261049725,18.13000488281247,7.059466918499311,29.828499603271496,7.70198571721599,51.955013489327,18.76524266024373,40.89175654629926,-29.738106632219313,94.16416826696016,35.33326272367858,11.063256943027756,12,-16.69000244140625,-21.300003051757812,-46.439998626708984,-46.98999786376953,9.360000610351562,0,0.013778493376939593,2.574897759986162,234.3999938964844,-6.881564021482708,236.2100067138672,-1.6949581294445777,236.32000732421875,0.013778493376939593
6201,2017-12-05,250.2100067138672,263.6300048828125,246.7700042724609,259.35000610351557,2115500.0,-0.0007188492999720131,-1.104868428697568,-0.6360474944571343,82.29205670272415,73.61161372772035,-23.593681776868152,-30.606667924005478,-36.18240065371805,-45.36266990661903,20.3807148269762,16.86000061035159,8.19040171800637,27.581006622314447,2.524711439428785,52.63730180520011,15.052859030871616,40.10915421375728,-25.095179113376588,64.0984579562859,4.390317427903909,12.528147591442835,12,-10.960006713867188,-15.57000732421875,-45.73750686645508,-45.220008850097656,8.38999938964838,1,0.02985486495932399,-1.2245555116950568,250.38999938964844,2.574897759986162,234.3999938964844,-6.881564021482708,236.2100067138672,0.02985486495932399
6202,2017-12-06,245.8300018310547,251.22000122070312,245.4600067138672,249.52999877929688,1000600.0,-0.01750531459687521,-1.5945996102811544,0.4048136975186962,76.18465572571196,75.68087339178805,-16.191406371071423,-24.512659888866324,-31.398109275974377,-40.43543102181337,22.578304319367774,5.7599945068359375,9.031071504573902,21.315001678466786,-4.796017856802791,47.42602121373636,8.259491910831997,34.370511446101574,-14.55274586539258,49.56078565665528,-10.58474751445302,13.055509767634792,12,-6.5800018310546875,-11.19000244140625,-41.35750198364258,-40.840003967285156,12.060012817382812,2,0.058780445188187036,-1.104868428697568,250.2100067138672,-1.2245555116950568,250.38999938964844,2.574897759986162,234.3999938964844,0.058780445188187036
6203,2017-12-07,244.8600006103516,247.97999572753903,243.13999938964844,245.0,828000.0,-0.003945821150706075,-1.7039071856925325,0.03783770408646436,73.12773936163512,77.49596630607297,-12.418464261526566,-21.891975692592382,-30.077048625749683,-38.95085355741671,25.100819903210642,4.839996337890597,9.80996082201844,18.584500122070352,-8.049248846430345,45.21824909057105,5.267625637820004,31.9013746063207,-8.406304817945426,46.81212885350277,-11.331228566391708,13.316874484250343,12,-5.610000610351591,-10.220001220703153,-40.9049987792969,-39.87000274658206,20.18000793457034,3,0.06183124786371641,-1.5945996102811544,245.8300018310547,-1.104868428697568,250.2100067138672,-1.2245555116950568,250.38999938964844,0.06183124786371641
6204,2017-12-08,251.07000732421875,251.3800048828125,244.6000061035156,246.38999938964844,609500.0,0.025361458377798574,1.5584886322087048,-33.42877384196864,75.54292175834385,78.61120112329469,-14.719285242328198,-26.301709209439593,-35.88142034155152,-44.59488992382046,27.793169816109785,6.779998779296903,11.338749430064013,22.795506286621105,-5.014721833977831,50.60573440722001,8.890392226321637,36.70062034692057,-10.268102077347578,55.20686971806076,-0.8966492143455369,13.905114060299455,12,-11.325004577636719,-15.980003356933594,-47.11500549316406,-46.08000946044922,15.259979248046818,4,0.040586299215929156,-1.7039071856925325,244.8600006103516,-1.5945996102811544,245.8300018310547,-1.104868428697568,250.2100067138672,0.040586299215929156
6205,2017-12-11,247.2400054931641,250.63999938964844,245.3699951171875,250.0800018310547,724900.0,-0.01525471668987044,1.6616240626998866,-0.6068357954934421,71.12298438530854,77.77196944128775,-6.755591367603898,-20.962384275646713,-31.68482644822737,-40.243864681591106,30.08421232391117,5.70001220703125,13.007986098604079,17.325003814697283,-10.914150951201151,45.564158580595716,3.205426431748066,31.4445811976465,-4.100006103515653,20.009785282310002,-33.04558621925878,14.119577382949215,12,-2.300003051757841,-12.150001525878935,-43.2850036621094,-42.25000762939456,25.77998352050784,0,0.045340585927859056,1.5584886322087048,251.07000732421875,-1.7039071856925325,244.8600006103516,-1.5945996102811544,245.8300018310547,0.045340585927859056
6206,2017-12-12,246.8600006103516,247.94000244140625,244.6499938964844,246.22999572753903,986200.0,-0.0015369878432679451,1.3584218413309357,-0.22183299126381695,76.29490456633228,77.1498142170317,-3.9030848336113877,-18.980917315353253,-30.936053957177762,-39.33177299052224,32.178796278252406,3.2900085449218466,15.094700304391722,15.310498809814476,-12.875660108852088,43.49665772848104,1.2174193504811797,29.403578269147772,16.77000427246091,45.14561578617004,-11.248702886726726,14.093079459333287,12,-0.8750000000000284,-11.769996643066435,-42.9049987792969,-41.87000274658206,25.43998718261716,1,0.05221582823372928,1.6616240626998866,247.2400054931641,1.5584886322087048,251.07000732421875,-1.7039071856925325,244.8600006103516,0.05221582823372928
6207,2017-12-13,245.9199981689453,253.4499969482422,245.6300048828125,251.6699981689453,1223100.0,-0.0038078361787334813,-1.4707768258758755,-9.1269133888773,73.81657857443848,76.34858027250459,-1.6294731227964405,-16.522929008956424,-29.583858741587875,-37.799711323705765,33.487067552307956,7.8199920654296875,17.176582321319472,12.86899642944337,-15.00245281083295,40.74044566971972,-1.0667281906947892,26.80472104958153,17.330406494140618,26.964107057228613,-29.047828843463623,13.93572462013817,12,0.06500244140625,-10.829994201660156,-41.964996337890625,-40.93000030517578,25.289993286132756,2,0.051561516057995416,1.3584218413309357,246.8600006103516,1.6616240626998866,247.2400054931641,1.5584886322087048,251.07000732421875,0.051561516057995416
6208,2017-12-14,241.4499969482422,247.4499969482422,240.6300048828125,246.6300048828125,944300.0,-0.018176647909830645,1.0,0.9008709451426631,71.22870573784535,75.85894495767457,4.092341236874518,-10.572459268533208,-24.687402367016915,-32.79627372874455,34.872467141938834,6.8199920654296875,17.63143706119112,7.114995574951166,-19.752402547748716,33.98239369765105,-6.318703486398761,20.548694636301093,21.428399499511727,6.39619791685264,-52.40430386888117,13.433699061349941,12,8.160003662109375,-5.9799957275390625,-37.4949951171875,-36.459999084472656,34.47999572753906,3,0.06808870535508604,-1.4707768258758755,245.9199981689453,1.3584218413309357,246.8600006103516,1.6616240626998866,247.2400054931641,0.06808870535508604
6209,2017-12-15,240.1999969482422,244.1699981689453,239.5800018310547,243.8300018310547,1820800.0,-0.0051770553563847965,1.1299299015789845,0.7007720699782313,69.71899384882111,74.3699489623512,6.986274095723445,-8.121129710801881,-22.985086224051372,-31.023951223934006,35.800238627973016,4.589996337890625,17.14574738915195,4.837995910644537,-21.225768764752274,30.90176058604135,-8.193886427053855,17.86987824834293,21.788463836914048,4.470045677371659,-56.83353250364655,13.0318823376984,12,11.405006408691406,-4.7299957275390625,-32.332496643066406,-35.209999084472656,32.68000793457031,4,0.10341387140830083,1.0,241.4499969482422,-1.4707768258758755,245.9199981689453,1.3584218413309357,246.8600006103516,0.10341387140830083
6210,2017-12-18,245.8800048828125,246.4600067138672,240.67999267578125,241.8000030517578,1385100.0,0.023646994199563842,1.2061099155817117,-1.123965934694152,66.10544674758009,72.57143674511298,0.6696687958171594,-12.439218341378705,-28.19418910412773,-36.36492906564905,36.65039283265945,6.260009765625,16.939726201434496,9.24850387573241,-16.232092407353775,34.729100158818596,-3.4917942658106824,21.988802017275503,14.763948365097633,45.42181160504475,-10.887962078617875,12.740298141543093,12,0.6349945068359375,-9.045005798339844,-38.27000427246094,-40.89000701904297,29.589996337890568,0,0.08317057622965152,1.1299299015789845,240.1999969482422,1.0,241.4499969482422,-1.4707768258758755,245.9199981689453,0.08317057622965152
6211,2017-12-19,243.02999877929688,245.97999572753903,242.3300018310547,245.2100067138672,932200.0,-0.011591044602727862,-1.0391016925312795,-0.5343154304435145,56.839943705856896,70.42202429846242,2.6754340697931696,-8.227136713508543,-24.731628225312107,-33.16858568439824,37.40472150927288,3.6499938964843466,17.18813699030676,5.265998077392567,-19.165074778646613,29.697070933431746,-6.949538350627023,17.481534505412156,16.350117383601912,24.873815160662893,-27.194349123735,12.21553642801959,12,3.4850006103515625,-5.0749969482421875,-35.77000045776367,-38.040000915527344,30.910003662109375,1,0.12340036367942342,1.2061099155817117,245.8800048828125,1.1299299015789845,240.1999969482422,1.0,241.4499969482422,0.12340036367942342
6212,2017-12-20,242.0500030517578,244.1699981689453,240.5399932861328,243.3500061035156,913400.0,-0.004032406420859336,1.4694018424808615,0.5963295046511009,55.8493501571116,68.50220327573759,3.422792328885322,-5.450510940376262,-23.203923150664593,-31.912615015287543,38.902486288903326,3.6300048828125,15.192644943689203,2.9680023193359375,-19.18711214112136,25.123116779793264,-8.109554910892712,14.045559549564587,16.142106251230302,31.385041336414822,-16.472301268476905,11.077557230228658,12,4.464996337890625,-3.375,-34.41250228881836,-37.06000518798828,26.21998596191412,2,0.12497411427316751,-1.0391016925312795,243.02999877929688,1.2061099155817117,245.8800048828125,1.1299299015789845,240.1999969482422,0.12497411427316751
6213,2017-12-21,241.5,243.2400054931641,241.0800018310547,242.67999267578125,1151900.0,-0.0022722703772914965,-1.1386291187623976,0.9076845428829852,57.29552108132244,66.47471431162408,3.851034142318184,-3.2684449485546168,-22.054564367850702,-31.14866671457304,40.41667051100708,2.1600036621094034,13.195463184502046,1.275498962402338,-18.691879105249313,21.24287703005399,-8.708190071423502,11.259187996228178,15.575382854672114,27.906930324160324,-16.07946135178501,9.983689033825828,12,5.0149993896484375,-2.8249969482421875,-30.672496795654297,-34.80999755859375,23.19000244140625,3,0.12302273894442273,1.4694018424808615,242.0500030517578,-1.0391016925312795,243.02999877929688,1.2061099155817117,245.8800048828125,0.12302273894442273
6214,2017-12-22,242.5,243.3999938964844,240.1499938964844,240.97999572753903,974700.0,0.0041407867494824835,-1.044020057100394,-1.2881472094346695,38.28334917218759,62.82586595461065,1.684700476060641,-2.3208038583482278,-22.38577554580911,-31.950685223061015,41.94950974078409,3.25,11.718427351919814,0.9634986877441349,-15.517816510219632,17.4448138857079,-7.277158911237763,9.204156286726032,13.52565999325509,37.24249334394083,-0.3803578471128901,8.240657598981887,12,4.0149993896484375,-3.25,-31.672496795654297,-35.80999755859375,19.8800048828125,4,0.13785563990012895,-1.1386291187623976,241.5,1.4694018424808615,242.0500030517578,-1.0391016925312795,243.02999877929688,0.13785563990012895
6215,2017-12-26,244.6499938964844,246.88999938964844,242.2400054931641,243.66000366210938,646300.0,0.008865954212306848,-1.4282037593326162,0.6513075340059293,42.19976409692152,59.03751701356501,-0.973719900654288,-2.3622517411577917,-23.915573509217893,-33.823358986375865,43.81701223586727,4.649993896484347,10.609423647063181,1.6979927062988622,-9.772954491502077,13.168939904099801,-4.037480892601593,7.4334663051993175,10.388926607038655,66.76552422047828,31.149462299388844,5.735473598900467,12,1.865005493164034,-5.399993896484403,-33.8224906921387,-37.95999145507815,7.990005493164034,1,0.11538937948338024,-1.044020057100394,242.5,-1.1386291187623976,241.5,1.4694018424808615,242.0500030517578,0.11538937948338024
6216,2017-12-27,242.30999755859372,246.0200042724609,241.67999267578125,245.0,647700.0,-0.009564669512645785,-1.197467435140675,-2.717200986436449,44.76190173436914,55.80921958689063,0.7297223035181446,1.1254687100403373,-20.94721865712623,-31.208052090576103,44.32355035329436,4.340011596679659,8.557459686312171,-1.3340034484863565,-10.580613766643296,7.912606869670583,-5.9573086075648405,3.2893017105921274,11.80138782458124,32.04750595975144,-1.7300942851837107,4.623305159078474,12,1.205001831054716,-3.0599975585937216,-31.48249435424802,-35.61999511718747,4.180007934570369,2,0.1368495068144715,-1.4282037593326162,244.6499938964844,-1.044020057100394,242.5,-1.1386291187623976,241.5,0.1368495068144715
6217,2017-12-28,242.3600006103516,243.5399932861328,240.9600067138672,242.8500061035156,747300.0,0.0002063598376529363,1.7593736485218399,0.18215801057334385,46.1750333143766,53.025478206505205,0.1359211923482917,1.6349949950289613,-20.451717832747107,-30.980297390706312,43.643541124024935,2.579986572265625,6.910792422970758,-1.5860000610351221,-10.198203873284228,7.026203751213984,-5.892101967159675,2.720101845089431,10.879501759696154,32.78939039602652,0.6332828775737624,4.306101906124552,12,0.8749999999999716,-3.110000610351591,-31.342498779296903,-35.66999816894534,12.539993286132812,3,0.13030203726491418,-1.197467435140675,242.30999755859372,-1.4282037593326162,244.6499938964844,-1.044020057100394,242.5,0.13030203726491418
6218,2017-12-29,240.5399932861328,242.50999450683597,240.27999877929688,241.33999633789062,834600.0,-0.007509520216353094,-2.3788017154681556,1.6326409865165534,31.389174305493867,48.766609368357734,2.0263633460672565,4.001168625040009,-18.127701685147485,-28.858042252110323,42.8652883934393,2.229995727539091,4.878964913682438,-3.622506713867182,-11.610993211775394,4.365979784041031,-7.616749962821274,0.3717365350869102,11.879939051575349,5.786336376787245,-22.485144006138512,3.9942432489541027,12,2.9800033569335938,-1.2899932861328125,-29.522491455078125,-33.84999084472656,11.540008544921875,4,0.11528226698897881,1.7593736485218399,242.3600006103516,-1.197467435140675,242.30999755859372,-1.4282037593326162,244.6499938964844,0.11528226698897881
6219,2018-01-02,249.25999450683597,252.02999877929688,241.2899932861328,241.33999633789062,1423500.0,0.03625177294459436,-1.6783041824661007,-9.89995994583154,53.04398372764872,47.31533569947648,-5.893041747768422,-3.7402417299453248,-26.11301732874594,-37.22361736591674,43.8634806951416,11.490005493164062,3.2770213872861973,4.3544944763183935,-2.493671585114697,11.202660537751484,0.930411445601834,7.778577507034953,-9.679992675781278,76.42549555352419,45.16294349948216,3.4240830307165457,1,-3.169998168945341,-10.009994506835966,-37.55999374389651,-42.569992065429716,2.960006713867159,1,0.06190326676809388,-2.3788017154681556,240.5399932861328,1.7593736485218399,242.3600006103516,-1.197467435140675,242.30999755859372,0.06190326676809388
6220,2018-01-03,253.83999633789062,255.7100067138672,248.82000732421875,249.8999938964844,1358000.0,0.018374395939935173,-1.2590252346360888,0.497475170746269,59.33653286046616,47.59273449443307,-10.309310396688886,-8.483478482961601,-29.780356709312002,-41.323957912849465,43.80460919174621,6.8899993896484375,2.2106644498827563,8.761996459960926,1.195965524918421,16.32802739500343,4.978980992439659,12.545011927482193,-14.01099456787108,87.88069076888237,55.96287273446844,3.7830154675212575,1,-5.909996032714844,-14.589996337890625,-41.579994201660156,-47.149993896484375,-4.0099945068359375,2,0.03364327398411282,-1.6783041824661007,249.25999450683597,-2.3788017154681556,240.5399932861328,1.7593736485218399,242.3600006103516,0.03364327398411282
6221,2018-01-04,257.67999267578125,261.22000122070307,254.22000122070312,255.55999755859372,892200.0,0.015127625249328869,-1.916674084152412,0.538069493284599,64.59780338670745,48.56478485327705,-13.245579174948489,-12.369330083907357,-32.63619290084014,-44.68407847947475,43.25201352346647,7.380004882812443,1.4232301274133192,12.22849349975587,3.0335794785552253,21.423407520956516,7.631036489155548,16.825950510356193,-17.21575070800779,83.09451703825067,48.461915894048765,4.597457010600319,1,-6.9949951171875,-17.93498992919922,-45.05998992919922,-50.989990234375,-9.42999267578125,3,-0.019559117624138755,-1.2590252346360888,253.83999633789062,-1.6783041824661007,249.25999450683597,-2.3788017154681556,240.5399932861328,-0.019559117624138755
6222,2018-01-05,260.27999877929693,262.32998657226557,257.510009765625,259.489990234375,641500.0,0.01009005812409769,-1.0294769574742608,0.3726463983417043,74.51183618242044,50.47770875339905,-14.514020200681216,-14.57873171299218,-34.1267435884931,-46.77671353007298,42.91108146485229,4.819976806640568,0.6850637269316735,14.105999755859443,2.7653729843917745,25.446626527327112,8.435686370125609,19.776313141593278,-18.570411256347683,90.70299805960738,50.33001541626881,5.67031338573384,1,-9.040008544921932,-15.339996337890682,-44.9099960327149,-50.83999633789068,-14.97000122070321,4,-0.052981379094849235,-1.916674084152412,257.67999267578125,-1.2590252346360888,253.83999633789062,-1.6783041824661007,249.25999450683597,-0.052981379094849235
6223,2018-01-08,260.0,266.260009765625,259.20999145507807,260.95001220703125,641400.0,-0.0010757598763259102,-4.573072469361948,-1.2025340904700337,76.44229926693433,54.717592097259796,-12.665764655123212,-13.814607697057056,-32.698003284770266,-45.94686106409745,43.02268623939687,7.050018310546932,0.8445645022021324,13.06900100708009,0.18190132884512877,25.95610068531505,6.625451167962609,19.51255084619757,-16.640780553105458,74.92989333520732,28.77552414963371,6.443549839117477,1,-6.7299957275390625,-12.699996948242188,-38.037498474121094,-44.25499725341797,-12.449996948242188,0,-0.019615408090444597,-1.0294769574742608,260.27999877929693,-1.916674084152412,257.67999267578125,-1.2590252346360888,253.83999633789062,-0.019615408090444597
6224,2018-01-09,261.260009765625,262.3800048828125,258.010009765625,260.17999267578125,531100.0,0.004846191406250089,1.6325213714495819,-1.1368454866688082,73.28890942698686,58.17194157837817,-12.275741492691509,-15.043345817571037,-33.13458925130186,-46.73320474360614,42.847221962461376,4.3699951171875,1.2321369592147846,13.819510650634754,-0.4844432254579374,28.123464526727446,6.667533712588408,20.9714875886811,-15.610711286857423,71.3302792428002,24.04708341308762,7.151976938046339,1,-7.9900054931640625,-13.960006713867188,-39.227508544921875,-45.44500732421875,-8.970016479492188,1,-0.03513744006518893,-4.573072469361948,260.0,-1.0294769574742608,260.27999877929693,-1.916674084152412,257.67999267578125,-0.03513744006518893
6225,2018-01-10,258.45001220703125,261.1300048828125,258.0599975585937,260.19000244140625,703200.0,-0.010755559418047067,-1.4364948653361103,-1.6110765753037581,73.37781729988905,61.35148775232483,-8.160516150642565,-11.963855275744464,-29.614846159473643,-43.44590360339916,42.66227537796983,3.200012207031307,1.5992542327045385,10.449012756347656,-4.6767803181521685,25.57480583084748,2.886116219097744,18.01190929359757,-10.739642599577934,35.13295667977096,-14.36586535967431,7.5628965372499115,1,-5.1800079345703125,-7.5250091552734375,-36.417510986328125,-42.635009765625,-7.350006103515653,2,-0.024105284163568053,1.6325213714495819,261.260009765625,-4.573072469361948,260.0,-1.0294769574742608,260.27999877929693,-0.024105284163568053
6226,2018-01-11,259.75,260.27999877929693,256.95999145507807,258.54000854492193,813900.0,0.00502993898846249,1.925130742239444,-0.6954012908656892,76.5765695587642,64.72943622392346,-7.516969434576225,-12.910574770923233,-30.070575788508222,-44.2129116886872,42.50776322639799,3.3200073242188637,2.9564258295610273,11.104500579833996,-4.890105142232699,27.09910630190069,3.1071977188006485,19.101803440867343,-10.184666376729524,30.000032814535952,-20.889935732412372,7.9973028610333445,1,-6.4799957275390625,-6.829994201660156,-28.355003356933594,-38.48500061035156,-7.3699951171875,3,-0.0381905608044093,-1.4364948653361103,258.45001220703125,1.6325213714495819,261.260009765625,-4.573072469361948,260.0,-0.0381905608044093
6227,2018-01-12,258.60000610351557,261.14999389648443,256.1300048828125,261.14999389648443,1247600.0,-0.004427310477322144,2.9372651332007593,-2.1074428106637657,75.22125248124125,69.59966713233982,-4.270120611657376,-11.343506853194981,-27.980724405329084,-42.52929834778723,42.026225919087814,5.019989013671932,4.098099443975173,9.320506286621026,-7.215291716806064,25.856304290048115,1.0526072849074808,17.58840528833457,-7.365204866009634,24.383021027896046,-28.199079201125425,8.267899001713543,1,-4.825004577636662,-5.680000305175724,-21.65500640869135,-31.785003662109318,-10.910003662109318,4,-0.0400232245136628,1.925130742239444,259.75,-1.4364948653361103,258.45001220703125,1.6325213714495819,261.260009765625,-0.0400232245136628
6228,2018-01-16,257.8900146484375,260.510009765625,256.35000610351557,259.8599853515625,844300.0,-0.0027455198697631245,1.544329550545055,0.7725412288469939,72.89500350484666,71.80533599647293,-0.938951934674833,-9.843396275869907,-26.210461268055894,-41.28743240121511,42.387752319418695,4.160003662109432,5.392880486858729,7.7885139465332145,-8.742993868564724,24.320021761631153,-0.47723996101575494,16.054267854082184,-5.152692558119668,28.16015625,-25.27330162044879,8.265753907548962,1,-0.350006103515625,-4.970008850097656,-20.94501495361328,-31.07501220703125,-10.530014038085909,1,-0.04878055130204706,2.9372651332007593,258.60000610351557,1.925130742239444,259.75,-1.4364948653361103,258.45001220703125,-0.04878055130204706
6229,2018-01-17,265.04000854492193,265.82000732421875,257.5,259.6099853515625,1067800.0,0.02772497378865757,1.3805386620330147,-2.756397942743863,76.40510539278435,73.70184405561938,-6.275041419234185,-15.849641379421143,-32.41961557061768,-47.81498475418488,43.08792145442582,8.32000732421875,6.9454150575839435,13.696507263183662,-3.424726071197597,30.817740597564892,5.1358905959930325,22.25712393037429,-10.950417687073383,91.95047902192663,38.5426753331089,8.56061666719062,1,-4.800003051757869,-12.120002746582088,-28.095008850097713,-38.22500610351568,-10.910003662109432,2,-0.06599005783762535,1.544329550545055,257.8900146484375,2.9372651332007593,258.60000610351557,1.925130742239444,259.75,-0.06599005783762535
6230,2018-01-18,266.32998657226557,267.1300048828125,263.3599853515625,264.92001342773443,659200.0,0.004867106798047693,1.504988239111039,0.2596624534229324,81.9755192908474,75.6327013783016,-6.265924868348407,-16.368211206064473,-32.669245533987294,-48.48754229141417,43.68785998980414,3.77001953125,9.362822847799293,13.963986206054642,-4.194577716042716,32.12255012815203,4.884704245005935,23.04326816710332,-11.023353823639383,92.72710626775516,35.104742848616965,9.07928196104869,1,-4.699981689453068,-12.974983215331974,-28.912483215331974,-39.51498413085932,-11.359985351562443,3,-0.05271653209926164,1.3805386620330147,265.04000854492193,1.544329550545055,257.8900146484375,2.9372651332007593,258.60000610351557,-0.05271653209926164
6231,2018-01-19,273.01998901367193,273.17001342773443,266.79000854492193,268.04000854492193,785700.0,0.02511922343971995,1.4166551070421232,3.5319683130603257,84.68327114163779,76.76286081821465,-11.791072984365996,-21.814690150645106,-38.10236576202249,-54.60820212018055,44.457438739538624,6.840026855468864,10.70419997644504,19.15448913574224,-0.6375358575513133,38.94651412903582,9.258476639095477,29.05050163238903,-16.29455160894338,99.11957547634441,36.77156085678983,9.89601249664679,1,-8.369979858398494,-16.6449813842774,-33.00498580932623,-46.20498657226568,-34.439987182617244,4,-0.08028709908511,1.504988239111039,266.32998657226557,1.3805386620330147,265.04000854492193,1.544329550545055,257.8900146484375,-0.08028709908511
6232,2018-01-22,272.29998779296875,274.67999267578125,268.76998901367193,273.0,689600.0,-0.0026371740153690038,1.911333603932683,-0.14056525149524463,86.84457510605911,77.91866924478407,-10.266344974598098,-19.723470682422516,-36.08375617572091,-53.24988359305905,45.62863474710607,5.910003662109318,11.508583488523016,16.921988677978504,-3.675208392140803,37.51918574809778,6.623390142918879,27.220587213038158,-13.272309745019356,87.01578490835567,16.789650361607386,10.298598535059645,1,-6.894989013671875,-15.169990539550781,-31.76248550415039,-45.4849853515625,-28.1099853515625,0,-0.07315454940564126,1.4166551070421232,273.01998901367193,1.504988239111039,266.32998657226557,1.3805386620330147,265.04000854492193,-0.07315454940564126
6233,2018-01-23,271.20999145507807,272.45999145507807,268.82000732421875,271.489990234375,600000.0,-0.004002924666744456,2.2792631796000893,0.3999912808440955,80.94167538875081,78.76897657386895,-8.290859691371281,-17.174076526723752,-33.73068901559941,-51.50482217344381,46.863123642241014,3.639984130859318,11.787842581377191,14.346492767333928,-6.321715447462054,35.01470098212991,4.012388659935937,24.68059687473192,-9.677943066675596,79.80207974363769,9.932156690210647,10.334104107397998,1,-5.804992675781193,-14.0799942016601,-30.67248916625971,-44.39498901367182,-27.949996948242102,1,-0.0867224282095358,1.911333603932683,272.29998779296875,1.4166551070421232,273.01998901367193,1.504988239111039,266.32998657226557,-0.0867224282095358
6234,2018-01-24,275.92999267578125,277.1300048828125,269.17999267578125,272.489990234375,742900.0,0.017403493121251667,1.7225944002591893,-12.285776566754999,81.01660257767136,79.61773049362255,-11.969842372694359,-20.30207121491918,-37.15315348839138,-55.55274610793637,48.44033133856262,7.95001220703125,11.600323803213797,17.39499435424807,-3.7830644220381373,38.57305313053428,6.805964966104966,27.984023742391173,-12.294273201398198,91.28532676146236,22.71488467259809,10.589029388143107,1,-9.29998779296875,-17.574989318847656,-33.389991760253906,-49.114990234375,-34.919998168945284,2,-0.10354072708217521,2.2792631796000893,271.20999145507807,1.911333603932683,272.29998779296875,1.4166551070421232,273.01998901367193,-0.10354072708217521
6235,2018-01-25,272.8800048828125,279.23001098632807,272.3800048828125,277.57000732421875,851200.0,-0.01105348412251983,-1.4077339769374968,-1.363371835134224,71.82658767024817,79.08995472823187,-7.440108814021926,-15.840894050210238,-32.921992213625686,-51.81029802257501,49.81971002748015,6.850006103515568,11.339570971174908,12.93350601196289,-8.110620627685307,33.97763265161109,2.4114426921387917,23.45556933178699,-6.815314034912149,48.95494487702203,-17.04389620098891,10.5220633198241,1,-5.1999969482421875,-13.19000244140625,-29.34250259399414,-46.06500244140625,-26.029998779296903,3,-0.06871152031843497,1.7225944002591893,275.92999267578125,2.2792631796000893,271.20999145507807,1.911333603932683,272.29998779296875,-0.06871152031843497
6236,2018-01-26,275.47000122070307,276.010009765625,272.75,275.1400146484375,703200.0,0.009491337919767417,3.624115317187196,-0.07035957366508855,71.81848626925623,78.71186959356687,-8.454837655855783,-16.67414203610889,-34.26798416513583,-53.699475129711914,51.38751587453616,3.260009765625,11.36414774414635,13.865502166748001,-6.543557576655303,34.27456191015128,3.6609722950463492,24.070032038449654,-6.772246345117196,64.0535194337626,1.1308605022425766,10.204529871701643,1,-7.67999267578125,-15.779998779296818,-33.79500198364252,-48.65499877929682,-23.729995727538977,4,-0.07441826663214623,-1.4077339769374968,272.8800048828125,1.7225944002591893,275.92999267578125,2.2792631796000893,271.20999145507807,-0.07441826663214623
6237,2018-01-29,273.94000244140625,276.239990234375,272.95999145507807,275.1400146484375,648200.0,-0.005554139370954614,-1.07592614053382,-3.6365485989093473,69.32893369397055,78.31563961458063,-5.051216655001269,-13.34093880376264,-31.54156030699434,-51.5245677570997,53.19519012589292,3.279998779296932,11.625952916721445,10.756503295898426,-8.2197437172278,29.732750309024652,1.268379789335313,20.24462680246154,-3.1357963436719274,49.18341321841634,-11.71559872870624,9.48812350656312,1,-5.5749969482421875,-14.25,-31.705001831054688,-47.125,-31.160003662109375,0,-0.12907936152156096,3.624115317187196,275.47000122070307,-1.4077339769374968,272.8800048828125,1.7225944002591893,275.92999267578125,-0.12907936152156096
6238,2018-01-30,268.26998901367193,276.04998779296875,267.77999877929693,272.8699951171875,917600.0,-0.020698011890202483,-1.9641609013098926,3.833299425258078,58.66072350973033,76.34404162757464,2.509990910378292,-5.783467067636423,-24.712471765363745,-45.26640683322938,54.75050970453833,8.269989013671818,11.579705954699023,3.6999900817871776,-12.095823182713161,19.495803346287488,-4.197916550462992,11.597896714037347,10.960021972656136,4.279386130908319,-53.01574889046413,7.8979066322501605,1,3.0250091552733807,-8.579986572265682,-25.674987792968807,-41.45498657226568,-25.929992675781307,1,-0.08976026972230011,-1.07592614053382,273.94000244140625,3.624115317187196,275.47000122070307,-1.4077339769374968,272.8800048828125,-0.08976026972230011
6239,2018-01-31,264.69000244140625,271.5599975585937,263.70001220703125,269.1300048828125,1513900.0,-0.013344715096265336,-1.4486000855635133,0.9652166413459681,57.56547156547155,73.63181410253289,6.744348193197993,-1.0416377380594213,-20.116517711371955,-41.082781737438324,55.16154076533839,7.859985351562443,11.627317410909995,-0.6514968872070312,-14.710586940619692,13.407593166205658,-7.681041913913361,6.378048139499299,14.311008300781168,6.374696150618924,-51.50453039839949,7.029545026706341,1,6.7750091552734375,-5.0,-22.095001220703125,-37.875,-14.180007934570284,2,-0.08096266476598102,-1.9641609013098926,268.26998901367193,-1.07592614053382,273.94000244140625,3.624115317187196,275.47000122070307,-0.08096266476598102
6240,2018-02-01,262.3800048828125,266.47000122070307,260.67001342773443,263.010009765625,952800.0,-0.008727180993944428,-1.8642001356341136,0.14189291360230943,53.11243631026417,70.12394356571359,9.42640445410899,2.045852078758287,-16.823205529433807,-38.15601199004425,55.07904118552067,5.799987792968636,11.845323753767957,-3.3884948730468523,-16.46088323757425,9.683893491480546,-9.92468905531058,3.1476993092168755,16.00896591796868,10.982620438771365,-48.34020885774622,6.536194182263703,2,7.57000732421875,-2.625,-19.49750518798828,-35.56500244140625,-13.260009765625,3,-0.08144679464245408,-1.4486000855635133,264.69000244140625,-1.9641609013098926,268.26998901367193,-1.07592614053382,273.94000244140625,-0.08144679464245408
6241,2018-02-02,252.63999938964844,263.07998657226557,251.83999633789062,260.72000122070307,1470100.0,-0.03712175208440238,-1.3223101283281906,12.825300329393437,44.13846133991153,65.3788198139194,17.84844641684083,12.004385089732068,-6.189245119326159,-27.806658702742055,54.04039274197952,11.239990234374943,11.000467996534212,-12.87650070190432,-26.773704902687825,1.020703498879186,-19.825102802296044,-5.927898601512595,24.685833968749932,3.278701851942182,-57.9660818983457,6.948602100391751,2,12.895004272460938,7.1150054931640625,-9.757499694824219,-25.824996948242188,-1.8199920654296875,4,-0.02291795954766007,-1.8642001356341136,262.3800048828125,-1.4486000855635133,264.69000244140625,-1.9641609013098926,268.26998901367193,-0.02291795954766007
6242,2018-02-05,246.4900054931641,258.47000122070307,246.4600067138672,251.72999572753903,1409200.0,-0.024342914468580168,-3.5320838371624133,0.6485134959048643,39.872051639168966,60.81552828618808,22.297048931790044,17.99068836379226,0.9528675702048588,-21.122558762540876,52.5904820292289,12.00999450683588,9.623829490642493,-18.336994934082014,-34.510115629004105,-2.1638742391599237,-26.42355528154306,-10.250434586620969,28.796960903593657,0.1013815426806426,-62.62973687905229,8.086560347461042,2,16.355003356933565,13.264999389648409,-5.107505798339872,-19.67500305175784,2.6499938964843466,0,0.021299038025887063,-1.3223101283281906,252.63999938964844,-1.8642001356341136,262.3800048828125,-1.4486000855635133,264.69000244140625,0.021299038025887063
6243,2018-02-06,254.8999938964844,255.72000122070312,241.67999267578125,245.1499938964844,1404800.0,0.03411898339039765,1.4653187863718815,-1.8606904906117707,41.18871750211749,56.390207722237655,12.661697036508855,9.67507605886422,-6.442245870715993,-29.08366782371243,50.96702830296128,14.040008544921875,7.42005439396678,-9.672006225585932,-26.319444651796886,6.975432200625022,-17.99572543869138,-1.3482870124804833,17.50427653198429,44.24363808691194,-14.180409108900982,8.323719213105473,2,5.555007934570284,4.855010986328097,-13.657493591308622,-28.084991455078153,-6.059997558593778,1,-0.04754804004471458,-3.5320838371624133,246.4900054931641,-1.3223101283281906,252.63999938964844,-1.8642001356341136,262.3800048828125,-0.04754804004471458
6244,2018-02-07,252.0800018310547,258.39999389648443,250.50999450683597,254.02999877929688,1735100.0,-0.01106313116105806,-2.100189160588692,-0.1999996869991987,37.93804467803219,52.62481405643588,13.122789086830778,12.408239087074094,-2.5421742620858083,-25.81258649548448,49.38482408167126,7.889999389648466,4.976002071076039,-12.03299789428712,-29.54851788825937,5.482522099685127,-20.790757891273245,-3.275237897300997,16.637355267091493,41.95242263199566,-11.63133647727932,8.757759996986126,2,6.8799896240234375,8.180000305175781,-10.695003509521484,-25.264999389648438,-0.9199981689453125,2,-0.038638548962292796,1.4653187863718815,254.8999938964844,-3.5320838371624133,246.4900054931641,-1.3223101283281906,252.63999938964844,-0.038638548962292796
6245,2018-02-08,252.22000122070312,262.3599853515625,248.44000244140625,256.0,2593300.0,0.0005553768193886643,-1.4550242337636474,1.9384639461637778,30.19801577478796,48.000317334828296,10.889077052096468,12.414046465993351,-1.5807774956749654,-25.53969323321772,47.78948452754763,13.91998291015625,3.0686074537996433,-11.581497955322277,-29.731180725266768,6.568184814622214,-20.656339340294494,-2.5066565703500316,13.252872146759273,49.25239042546378,1.3695916064276545,9.074841384972245,2,6.739990234375,8.235000610351562,-9.550003051757812,-25.404998779296875,-3.5200042724609375,3,-0.0067798220029775536,-2.100189160588692,252.0800018310547,1.4653187863718815,254.8999938964844,-3.5320838371624133,246.4900054931641,-0.0067798220029775536
6246,2018-02-09,249.8300018310547,256.3599853515625,239.82000732421875,254.82000732421875,1837000.0,-0.009475851947035263,3.0991466760450996,1.320107699635888,29.267388880926447,43.5490345778234,10.34773480493618,14.780566580126163,1.5145083107860842,-22.75001994596971,46.48488777326813,16.53997802734375,0.562314028956223,-13.475497436523426,-32.607008788433575,5.656013915386751,-23.0412531124785,-3.9097417605683518,12.78772585340596,44.409956809596665,1.4161952128351132,9.565755675955087,2,8.104995727539062,9.69500732421875,-6.240001678466797,-23.014999389648438,-2.2200012207030966,4,-0.002841959367023139,-1.4550242337636474,252.22000122070312,-2.100189160588692,252.0800018310547,1.4653187863718815,254.8999938964844,-0.002841959367023139
6247,2018-02-12,248.25,252.88999938964844,244.66000366210938,250.6000061035156,944500.0,-0.0063243078072070524,1.3751816524427298,0.470942588487113,29.005113986135385,40.25396685297952,8.82882674007584,16.385508454697515,3.5429104000148186,-20.66098985543448,45.04134847673663,8.229995727539062,-1.5294813716646445,-14.537998962402355,-34.73565496163633,5.659657036831646,-24.63682696201937,-4.43917096278534,14.1099853515625,37.40018142677263,-0.8988451993270132,10.098827999617,2,7.440002441406222,11.275009155273438,-3.0349998474121094,-21.43499755859375,-1.1999969482421875,0,0.010352496774295172,3.0991466760450996,249.8300018310547,-1.4550242337636474,252.22000122070312,-2.100189160588692,252.0800018310547,0.010352496774295172
6248,2018-02-13,245.30999755859372,248.8699951171875,243.0800018310547,247.08999633789062,753100.0,-0.01184291013658123,1.168538298443831,0.7574443217973071,21.058585714071356,36.19764620282394,9.129516834374613,19.325555829908268,6.909941247325264,-17.229475725761517,43.58548274590465,5.7899932861328125,-4.10348986655265,-16.849000549316457,-38.42538946519417,4.727388366561229,-27.637195007255315,-6.0608060913776,13.894390869140665,24.356679619274438,-6.940862089489379,10.788194457938848,2,7.8350067138671875,14.215011596679716,2.7799987792969034,-18.49499511718747,-4.149993896484347,1,0.015612905585472125,1.3751816524427298,248.25,3.0991466760450996,249.8300018310547,-1.4550242337636474,252.22000122070312,0.015612905585472125
6249,2018-02-14,247.5500030517578,249.5200042724609,242.3800048828125,244.05999755859372,1095400.0,0.00913132573257247,-1.084674140884468,-1.9606785879609632,25.686301562876665,33.15029789755866,4.696393884084074,16.556942499080378,5.1901486706692594,-18.943986935534497,41.67076948213122,7.139999389648409,-6.675665707994398,-13.734494781494163,-36.2179162966728,8.748926733684442,-24.97620553908348,-2.4927840239048464,8.9405720214844,34.294601876548555,5.014532104510494,11.241710757589306,2,3.8999938964843466,11.975006103515625,2.7350006103515625,-19.419998168945312,-8.110000610351562,2,0.00521104128551797,1.168538298443831,245.30999755859372,1.3751816524427298,248.25,3.0991466760450996,249.8300018310547,0.00521104128551797
6250,2018-02-15,252.2899932861328,252.2899932861328,247.6000061035156,248.6199951171875,843500.0,0.019147607254862198,1.5558526008556723,1.0515737514264019,28.631988726945522,31.427356496117994,-1.816394724691719,11.290025485960996,0.5206915814093804,-23.24262438216013,39.411725132732336,4.739990234375,-8.487597165177363,-8.292504882812523,-30.988357688522058,14.403347922897012,-19.640431285667262,3.0554215200422448,1.866702302246125,75.39300198161563,48.42496012406281,11.347926402854766,2,-1.1999969482421875,7.235015869140625,-2.0049896240234375,-24.159988403320312,-6.889999389648409,3,-0.004478931602895031,-1.084674140884468,247.5500030517578,1.168538298443831,245.30999755859372,1.3751816524427298,248.25,-0.004478931602895031
6251,2018-02-16,251.1000061035156,253.5399932861328,249.42999267578125,251.9900054931641,726800.0,-0.004716743486800179,1.060163602779488,-0.2425067666734731,28.81260495732633,30.19852908702437,-0.969814688247169,11.334761428663484,1.774640984450258,-21.70250073645093,36.5719652651935,4.1100006103515625,-10.175477458953253,-8.386492919921892,-30.66669623547685,13.893710395633093,-19.5265945776994,2.7536087378556147,-11.279998779296847,78.13629284873386,51.74855626510837,11.140101657777493,2,-0.010009765624971578,8.425003051757841,0.9974975585937784,-22.970001220703097,-12.130004882812472,4,-0.009557981270155835,1.5558526008556723,252.2899932861328,-1.084674140884468,247.5500030517578,1.168538298443831,245.30999755859372,-0.009557981270155835
6252,2018-02-20,252.3800048828125,254.88999938964844,247.72999572753903,250.0500030517578,781000.0,0.005097565703639395,-1.0545155619577529,-2.617981380835466,33.95273622947566,29.394531167841947,-1.4823370487759462,8.944477816460108,0.715999137476075,-22.586237589208963,33.57043136623092,7.160003662109403,-11.57842365515981,-6.110494995117165,-27.750671628959367,15.529681638725009,-16.930583312038266,4.709593321803936,-12.28559783935546,79.93608625915559,48.655287853532,10.820088316921092,2,-1.290008544921875,7.1450042724609375,0.7150001525878906,-16.425003051757812,-9.660003662109375,1,-0.01890008788404518,1.060163602779488,251.1000061035156,1.5558526008556723,252.2899932861328,-1.084674140884468,247.5500030517578,-0.01890008788404518
6253,2018-02-21,247.69000244140625,258.760009765625,247.52999877929688,255.0500030517578,977500.0,-0.018583098306793167,-1.9244790062723889,-3.158796062842586,33.20820635250786,28.868993576117017,2.3215046661115935,12.418793429011828,5.608694996319002,-17.548131140344935,30.201980081667102,11.230010986328125,-11.916310488033332,-9.624497985839866,-30.907640300671176,11.658644328991414,-20.266069143255493,1.0170731715757881,-7.003771704101553,32.417557849237994,-1.9305113253521426,10.641571157415644,2,3.399993896484375,11.835006713867188,5.657501220703125,-11.735000610351562,-0.30999755859375,2,-0.0025838725154029296,-1.0545155619577529,252.3800048828125,1.060163602779488,251.1000061035156,1.5558526008556723,252.2899932861328,-0.0025838725154029296
6254,2018-02-22,247.3600006103516,251.8699951171875,246.6499938964844,248.47000122070312,589400.0,-0.0013323179288704523,-3.126460282135324,0.15081528781266135,34.56001862175785,29.35366055911367,2.1362093255942796,11.06601908264767,5.941536987414196,-16.880704998480013,26.42406960314261,5.220001220703097,-11.463756022528969,-8.526000213623007,-28.332224593516486,11.280224166270472,-18.429112403569746,1.3771119763237323,-5.589343131347675,5.862970961718269,-30.141888676109566,9.903112189946743,2,1.930007934570284,12.165008544921847,7.8700065612792685,-11.404998779296903,-11.279998779296903,3,-0.02506467065388085,-1.9244790062723889,247.69000244140625,-1.0545155619577529,252.3800048828125,1.060163602779488,251.1000061035156,-0.02506467065388085
6255,2018-02-23,254.1300048828125,254.22000122070312,249.0800018310547,249.0800018310547,608300.0,0.027369034022300287,-1.0356420924772705,-4.54954979723704,51.63127496009892,31.83853679013284,-4.843739566651578,2.971646179576055,-0.6234292290845076,-23.271929102219815,22.344049176221322,6.860000610351534,-11.55077139005175,-0.818495941162098,-18.941294683312435,17.30430280098824,-9.879895312237295,8.24290342991307,-11.339986266611334,61.76714437995964,20.72943668169232,9.06139937107517,2,-3.55999755859375,5.3950042724609375,2.450000762939453,-18.175003051757812,-16.36000061035159,4,-0.057805068898417855,-3.126460282135324,247.3600006103516,-1.9244790062723889,247.69000244140625,-1.0545155619577529,252.3800048828125,-0.057805068898417855
6256,2018-02-26,254.97000122070312,255.02999877929688,251.5,254.3999938964844,754600.0,0.003305380402750746,9.231844316674039,0.11287266925914284,60.50545343324893,35.338574506478786,-5.451203786816194,0.5450400485678131,-1.2321486722013617,-23.72489427754914,18.085753149051065,3.529998779296875,-11.158881169562108,1.0465003967285043,-14.294714791634647,16.387715585091655,-6.624107197453043,8.71710799091008,-11.221783135536526,68.7035212350152,21.558702230967484,7.670607594181569,2,-4.399993896484375,4.5550079345703125,2.522502899169922,-18.12999725341797,-12.94000244140625,0,-0.03753385605522619,-1.0356420924772705,254.1300048828125,-3.126460282135324,247.3600006103516,-1.9244790062723889,247.69000244140625,-0.03753385605522619
6257,2018-02-27,238.5800018310547,253.6699981689453,238.41000366210938,253.3999938964844,1972100.0,-0.06428206969909833,-1.0131934274426915,-25.999651997003166,33.11957131434917,36.67868401762077,10.530220098837248,14.914820770695542,15.233746540433884,-7.016089238495056,13.970841865188502,16.55999755859375,-10.775090616110504,-13.57549896240235,-27.265082698346134,0.11408477354143542,-20.420290830374256,-6.730707094430471,20.180007934570312,0.8353715870185611,-44.74827222776958,6.844791867971885,2,10.0050048828125,20.240005493164062,21.932506561279297,1.2800064086914347,5.2899932861328125,1,0.001634669237384756,9.231844316674039,254.97000122070312,-1.0356420924772705,254.1300048828125,-3.126460282135324,247.3600006103516,0.001634669237384756
6258,2018-02-28,244.19000244140625,250.30999755859372,239.00999450683597,240.8800048828125,1175700.0,0.023514127618810887,-2.205666298725201,-0.2233467834517207,42.28437219754362,38.522914088139316,5.302226507923365,7.808664941632628,9.910498804427135,-12.242844652640144,11.05422744156281,11.729995727539034,-9.980930382152962,-6.761499023437494,-18.593235865572012,5.070237818697052,-12.677367444504739,-0.8456306023702211,14.163007202148435,34.77737952714266,-10.800219470673191,5.915868421067272,2,4.3950042724609375,14.6300048828125,17.077495574951172,-3.5750045776367188,-7.0,2,-0.006019907473713393,-1.0131934274426915,238.5800018310547,9.231844316674039,254.97000122070312,-1.0356420924772705,254.1300048828125,-0.006019907473713393
6259,2018-03-01,243.25999450683597,248.16000366210938,240.5399932861328,243.6300048828125,938900.0,-0.003808542222335398,-1.6230614683597495,-0.11178569452895086,41.37133375398849,39.93839686892187,6.213071750232615,7.431910240801528,11.162662464347221,-10.915460710539577,8.954762809925759,7.6200103759765625,-9.039202620485725,-6.6200065612792685,-17.006263599768914,3.7662504772104057,-11.813135080524091,-1.4268780420344456,14.694155017089798,29.18166227203637,-15.273003003485393,5.193128519244832,3,5.325012207031222,15.560012817382784,18.007503509521456,-2.6449966430664347,-10.979995727539091,3,0.016936654069770407,-2.205666298725201,244.19000244140625,-1.0131934274426915,238.5800018310547,9.231844316674039,254.97000122070312,0.016936654069770407
6260,2018-03-02,241.00999450683597,244.1300048828125,237.6999969482422,242.3300018310547,934900.0,-0.009249363030536362,1.6138172299790967,3.567487319064901,41.48319087278038,41.346239748416764,7.481494545791463,8.431102019918086,13.53220349866018,-8.305236441212855,7.520796152476539,6.4300079345703125,-7.408225252956413,-7.80150604248044,-17.114724112419907,1.5117120274590263,-12.458115077450174,-3.144897007510707,16.553272099853444,19.09981078399191,-24.31289331137123,4.656609034969726,3,7.220008850097628,17.45500946044919,21.48250961303708,1.210006713867159,-4.319992065429716,4,-0.020455552832442603,-1.6230614683597495,243.25999450683597,-2.205666298725201,244.19000244140625,-1.0131934274426915,238.5800018310547,-0.020455552832442603
6261,2018-03-05,246.8500061035156,246.91000366210938,240.0,240.0,744500.0,0.024231408363913243,-1.0175175197473059,-5.189369769269985,48.75089785598251,42.990479929139745,1.089828536665749,2.250460074625181,7.973937330349997,-13.665655594608069,7.467863462764882,6.910003662109375,-6.06767576476804,-1.6719947814941634,-10.843001755585732,7.499012192597405,-6.257498268539933,2.9135087055516067,9.91872971683594,57.294980938458274,12.579687900559456,4.585503487045784,3,1.3799972534179972,10.119987487792997,16.834999084472685,-3.580001831054716,-14.060012817382784,0,-0.03678347825216188,1.6138172299790967,241.00999450683597,-1.6230614683597495,243.25999450683597,-2.205666298725201,244.19000244140625,-0.03678347825216188
6262,2018-03-06,251.7400054931641,252.77999877929688,245.63999938964844,246.77999877929688,661200.0,0.019809598009885798,1.0284108519570934,0.72408792618763,55.54406563673143,45.47224207183125,-4.358885256201603,-2.346354728916225,3.459907594551879,-18.075490975838278,7.899441952397771,7.1399993896484375,-5.057834352964221,2.955504608154314,-6.2709838696794975,12.181993085988154,-1.6577396307625918,7.56874884707122,4.265980772303095,93.10349363492055,43.920486265148156,4.613244238916915,3,-5.37500762939456,5.229988098144503,11.999999999999972,-7.105003356933651,-21.889999389648494,1,-0.03857156789539706,-1.0175175197473059,246.8500061035156,1.6138172299790967,241.00999450683597,-1.6230614683597495,243.25999450683597,-0.03857156789539706
6263,2018-03-07,242.77999877929688,250.5,242.42999267578125,249.32000732421875,880400.0,-0.035592303640076484,-1.2292774014609615,-1.3185483250732868,46.31432253318038,46.77827583976709,4.281654582969708,5.964920975882052,12.71725053622356,-8.659395218719112,8.057247733144793,9.310012817382841,-4.183904912791718,-5.398502349853516,-14.525310778377786,3.728306078670755,-9.961906564115651,-0.8350981355913802,12.493747913481315,33.687010704423734,-16.661359707090796,4.563404214262137,3,3.5849990844726562,14.094993591308594,21.24750518798828,2.9750061035155966,-17.910003662109375,2,0.004489646360372079,1.0284108519570934,251.7400054931641,-1.0175175197473059,246.8500061035156,1.6138172299790967,241.00999450683597,0.004489646360372079
6264,2018-03-08,242.33999633789062,244.8600006103516,241.6699981689453,244.4199981689453,670200.0,-0.001812350455633105,1.155402166124512,0.31804267789065016,41.764613613785805,45.68198013462119,4.397084306632138,5.94248721435136,13.423368846430208,-7.738718282572904,8.636531180646035,3.1900024414062784,-3.8627167024176856,-5.351504516601551,-14.639771564219984,3.936762531016882,-9.995638040410768,-0.7073709927923346,12.23080036510612,30.769222985723726,-15.733241464461525,4.644133523809224,3,4.025001525878906,12.290000915527315,23.152503967285156,4.135009765624972,-15.569992065429716,3,-0.02125110990471346,-1.2292774014609615,242.77999877929688,1.0284108519570934,251.7400054931641,-1.0175175197473059,246.8500061035156,-0.02125110990471346
6265,2018-03-09,250.50999450683597,250.8300018310547,243.25,244.44000244140625,641800.0,0.03371295820915199,1.2593127411898206,-2.9182628470821395,49.56224118204735,44.46606766226546,-4.850494898954139,-2.4898445633726567,5.550598037951687,-15.418924993824191,8.738814158137526,8.490005493164062,-2.921491246633252,2.9039939880371435,-6.2391015640675676,12.047089540141883,-1.6675537880152262,7.475541764089513,3.385970205970608,82.23783654707204,38.09535082436952,4.571547776052368,3,-4.824996948242216,1.575004577636662,15.067512512207003,-4.034988403320369,-26.5,4,-0.07277153058674324,1.155402166124512,242.33999633789062,-1.2292774014609615,242.77999877929688,1.0284108519570934,251.7400054931641,-0.07277153058674324
6266,2018-03-12,249.1199951171875,251.00999450683597,246.00999450683597,250.5200042724609,708000.0,-0.0055486783766247605,3.2016989902226918,-0.23064431389405737,47.58517904315907,46.073357409911,-4.892035674314968,-1.218223356655244,7.303237675327239,-13.531067510129247,8.505515334214392,5.0,-2.073369737215046,1.5494949340820199,-7.562703074905187,10.661692943069227,-3.0066040704115835,6.105593938575623,4.128130885036512,67.05667451809835,26.308244493856805,4.5560990044936,3,-3.8799972534179688,1.2699966430663778,15.732513427734375,-2.069992065429716,-22.389999389648466,0,-0.04989560420444816,1.2593127411898206,250.50999450683597,1.155402166124512,242.33999633789062,-1.2292774014609615,242.77999877929688,-0.04989560420444816
6267,2018-03-13,250.82000732421875,253.44000244140625,248.1499938964844,250.1300048828125,646600.0,0.006824069686704792,-1.2752605465571258,-0.4928556636984983,52.42598273778127,47.20020302549296,-5.222405562367015,-2.8625915695436674,5.991484868291536,-14.766023400113568,8.379378346886273,5.290008544921847,-2.7296135129325307,3.121006774902355,-6.103332361749779,12.345345911554489,-1.4911627934237117,7.733176343228422,-13.120010375976562,77.74006655785438,34.45328224652103,4.612169568326068,3,-5.250007629394531,-0.7900161743164062,11.824996948242188,-3.770004272460966,-27.870010375976562,1,-0.07188427362885652,3.2016989902226918,249.1199951171875,1.2593127411898206,250.50999450683597,1.155402166124512,242.33999633789062,-0.07188427362885652
6268,2018-03-14,249.13999938964844,253.1499938964844,248.19000244140625,251.3999938964844,503500.0,-0.0066980618990202245,-1.3846179239919587,-3.275342768686463,51.35134947282379,48.30909366091911,-3.0915040676133287,-0.9285444529762117,8.106908684147811,-12.64165495026407,8.058227561987419,4.959991455078153,-4.01058082445212,1.2494987487793026,-7.92490214753326,10.423899645091865,-3.3377016993769644,5.8366991969355695,-11.125202331542965,63.46642743521499,14.807733085938274,4.587200448156278,3,-3.5699996948242188,0.8899917602539062,12.16000747680664,-2.0899963378906534,-27.660003662109403,2,-0.07742631987392679,-1.2752605465571258,250.82000732421875,3.2016989902226918,249.1199951171875,1.2593127411898206,250.50999450683597,-0.07742631987392679
6269,2018-03-15,248.83999633789062,252.32000732421875,248.5,249.5500030517578,465900.0,-0.0012041545014560562,-4.49641582962841,0.31416302637886057,45.54638447391775,48.76055961660104,-2.1419918650366014,-0.5554198110028779,8.566704176426356,-11.835605832854526,7.635112360795921,3.82000732421875,-2.5331937254755417,0.8849960327148381,-8.29746035709718,10.067452422526856,-3.706232162191185,5.476224227620861,-10.516695172119142,54.85765454948399,7.532522646325262,4.591228194906013,3,-2.1199951171875,1.1899948120117188,11.265007019042969,-1.789993286132841,-26.259994506835938,3,-0.09632696340404678,-1.3846179239919587,249.13999938964844,-1.2752605465571258,250.82000732421875,3.2016989902226918,249.1199951171875,-0.09632696340404678
6270,2018-03-16,251.16000366210938,253.33999633789062,248.3000030517578,250.0800018310547,942300.0,0.009323289496711462,-1.1724111849569367,-1.5211149556209838,46.87038438977435,48.55161367591125,-3.2081831997717245,-3.1246248406077086,6.289092816839627,-13.576650430565024,7.666918682930672,5.0399932861328125,-1.8577829765880267,3.26150283813476,-5.822018261686708,12.345023937956256,-1.2802577117759881,7.803263388045508,-12.5343684708252,69.31364273935006,23.672701966562116,4.5417605499107445,3,-3.6050033569335938,-1.1300125122070312,8.449993133544922,-4.110000610351591,-26.529998779296875,4,-0.09710940848074212,-4.49641582962841,248.83999633789062,-1.3846179239919587,249.13999938964844,-1.2752605465571258,250.82000732421875,-0.09710940848074212
6271,2018-03-19,248.6999969482422,254.1100006103516,246.42999267578125,250.16000366210938,754800.0,-0.009794579861436392,-1.5599961344499442,-1.3518557764308623,60.77969901152826,49.13335071755533,-0.5120005228849038,-0.8997715941540037,8.639990616383159,-10.542116278092465,7.7738446268921795,7.680007934570341,-1.0484048261320709,0.9214965820312386,-8.046621764842655,9.88961492890516,-3.562562591405708,5.4055557554681855,-9.778074411955572,29.557316760610004,-20.852706420901836,4.4840591734369575,3,-0.80999755859375,-0.46999359130859375,11.007499694824219,-1.6499938964844034,-21.029998779296875,0,-0.09927624746430752,-1.1724111849569367,251.16000366210938,-4.49641582962841,248.83999633789062,-1.3846179239919587,249.13999938964844,-0.09927624746430752
6272,2018-03-20,247.6100006103516,250.57000732421875,246.8800048828125,249.6300048828125,466400.0,-0.0043827758394281435,-1.1206936618946353,1.3835582078320927,54.03110961313165,49.99077150421659,-0.07761660102389101,-0.19547701638509807,9.522143806195658,-8.84105440275357,7.653759045763593,3.69000244140625,-0.031282166286672464,0.07000045776371167,-8.632640981057222,8.772641896584645,-4.281320261646755,4.421321177174178,-8.080554951102386,15.364670774085035,-35.49340397848365,4.351320719410464,3,0.2799987792968466,0.6200027465820028,11.120002746582003,-0.5599975585938068,9.789993286132841,1,-0.08432617758306993,-1.5599961344499442,248.6999969482422,-1.1724111849569367,251.16000366210938,-4.49641582962841,248.83999633789062,-0.08432617758306993
6273,2018-03-21,247.0500030517578,251.8999938964844,246.8999938964844,247.42999267578125,629600.0,-0.0022616112322337845,-13.70571075956591,0.1881132773845611,54.50654476099789,51.4065416316846,1.2871344385349346,0.33109015780266304,9.872532299239651,-7.657304036703948,8.193775452681015,5.0,0.12516726318818883,-0.4579971313476676,-9.163022474537343,8.247028211841979,-4.810509802942505,3.89451554024717,-6.937335194464509,8.073043429886106,-43.646280305441856,4.3525126715948295,3,1.6299972534179688,1.1800003051757812,10.557502746582031,0.49500274658203125,16.24000549316412,2,-0.0975511265161434,-1.1206936618946353,247.6100006103516,-1.5599961344499442,248.6999969482422,-1.1724111849569367,251.16000366210938,-0.0975511265161434
6274,2018-03-22,241.16000366210938,247.47000122070312,240.97000122070312,244.8999938964844,971500.0,-0.023841324901398453,-2.155343545376433,9.842348311448495,50.16415955019178,51.47342145036731,7.813860312034677,6.04259242212089,15.439538535556437,-1.3515788551128196,8.686333343731096,6.5,-0.743848829863424,-6.03799667358399,-15.195060353958922,3.1190670067909423,-10.61652851377147,-1.4594648333965097,-0.4874424946937381,1.4459851615817552,-52.15230086500733,4.578531840187472,3,6.379997253417969,7.069999694824219,15.175003051757812,11.580001831054659,14.910003662109375,3,-0.0816056047259981,-13.70571075956591,247.0500030517578,-1.1206936618946353,247.6100006103516,-1.5599961344499442,248.6999969482422,-0.0816056047259981
6275,2018-03-23,239.44000244140625,242.38999938964844,239.3800048828125,241.3699951171875,863800.0,-0.007132199347255841,-1.9365974930776788,0.5160421698544252,41.08732629699596,50.751437811904744,8.71491374411329,6.962603798431957,16.90048909891948,0.729826939776899,9.24907079257672,3.0099945068359375,-0.3135623436791093,-7.0234977722167855,-16.195998528862106,2.1490029844285345,-11.609748150539446,-2.4372473938941255,14.669998168945341,0.40731551932210686,-50.54541570330354,4.586250378322654,3,7.305000305175781,8.790000915527344,16.047500610351562,14.345001220703097,19.32000732421875,4,-0.07041430186452413,-2.155343545376433,241.16000366210938,-13.70571075956591,247.0500030517578,-1.1206936618946353,247.6100006103516,-0.07041430186452413
6276,2018-03-26,245.3999938964844,245.97000122070312,241.1000061035156,242.94000244140625,887200.0,0.024891377356783373,1.705548255838612,-1.274611808608218,42.56565765728371,49.65584613629391,2.426969023835909,0.26234092929863095,10.703452640648521,-4.778540597591643,9.495968369637696,6.529998779296875,0.6651258907467366,-0.5850059509276946,-8.841823133231912,7.671811231376523,-4.713414542079789,3.5434026402244,8.4154067993164,48.08302153538664,2.3603723632337434,4.128408591152104,3,1.3450088500976278,2.8300094604491903,9.907508850097628,8.385009765624943,14.100006103515597,0,-0.0846372841493761,-1.9365974930776788,239.44000244140625,-2.155343545376433,241.16000366210938,-13.70571075956591,247.0500030517578,-0.0846372841493761
6277,2018-03-27,238.97000122070312,247.69000244140625,238.25999450683597,246.66000366210938,894100.0,-0.026202089795053563,-1.070250605493161,-3.1260281110049384,45.25056587982426,48.97798129262729,7.821814162153402,7.086371414939265,16.853869294598383,2.115617521280626,8.806282537285261,9.430007934570284,0.3068105146318203,-7.034498596191412,-15.219208314205673,1.1502111218228492,-11.126853455198557,-2.942143737184267,14.556691558837912,5.205328047199121,-40.30312980320859,4.092354859007138,3,7.214996337890653,9.260002136230469,16.337501525878906,18.44000244140625,19.970001220703125,1,-0.04728628277204372,1.705548255838612,245.3999938964844,-1.9365974930776788,239.44000244140625,-2.155343545376433,241.16000366210938,-0.04728628277204372
6278,2018-03-28,242.72000122070312,245.4900054931641,239.25999450683597,239.3999938964844,673700.0,0.01569234623946225,-2.4611113465859065,-0.4317303342249136,50.43759185317268,49.52144877921117,3.4256067753443062,3.394640970856642,12.884992996977985,-1.089570044891616,8.079325225554534,6.520004272460966,0.2686620361490668,-3.21099853515625,-11.490173203812049,5.0681761334995485,-7.350585869484149,0.9285887991716493,10.19602362792972,47.295895664274404,-0.07379645898453902,4.139587334327895,3,3.4649963378906534,5.510002136230469,12.587501525878906,16.68500518798828,16.790008544921875,2,0.060481182440473624,-1.070250605493161,238.97000122070312,1.705548255838612,245.3999938964844,-1.9365974930776788,239.44000244140625,0.060481182440473624
6279,2018-03-29,247.3800048828125,249.9600067138672,243.8600006103516,243.8600006103516,714300.0,0.019199092117143213,-2.4659083520094724,1.0602399117565957,46.078691881571025,49.43348294496635,-1.6352388074416808,-0.9917219428729709,7.825248992737244,-5.283263998089268,7.141989602482377,7.2400054931640625,-0.2157695677599918,1.2430046081543082,-6.961026560340429,9.447035776649045,-2.85901097609306,5.345020192401677,4.949778752148461,77.94872530556665,33.54423388342978,4.102015584247363,3,-1.1950073242187216,-1.0150070190429688,7.927497863769531,12.025001525878906,15.790008544921932,3,0.06431402436767764,-2.4611113465859065,242.72000122070312,-1.070250605493161,238.97000122070312,1.705548255838612,245.3999938964844,0.06431402436767764
6280,2018-04-02,236.0800018310547,247.3600006103516,232.33999633789062,245.47999572753903,1206800.0,-0.04567872434601494,1.2826747861335157,-2.6704495701968605,36.912899061410336,46.78161628384214,8.15868408854189,10.456090255516244,18.544376689856506,6.454327572997556,6.285034715467871,15.040008544921875,-0.8207920714540649,-9.810498809814447,-18.91048022537609,-0.710517394252804,-14.360489517595283,-5.2605081020336115,15.686990238781277,21.22589835851205,-19.47412508068246,4.549990707780826,4,6.0399932861328125,7.6049957275390625,18.32750701904297,23.32500457763672,29.659988403320312,0,0.08467470915842101,-2.4659083520094724,247.3800048828125,-2.4611113465859065,242.72000122070312,-1.070250605493161,238.97000122070312,0.08467470915842101
6281,2018-04-03,237.7700042724609,240.8300018310547,234.22999572753903,236.6300048828125,757100.0,0.007158600594283415,-1.2222176554452278,-0.12127660955979723,36.90022114669722,44.87818423201608,5.3140433469356765,8.486042050592687,16.065488707496684,5.274303829350572,5.863012513325059,6.600006103515653,-0.9846531616115044,-7.666496276855497,-17.445586561214526,2.1125940075035317,-12.556041419035012,-2.7769511346759828,12.831368053458334,30.817280005542187,-4.98272673649079,4.889545142179509,4,4.349990844726591,5.914993286132841,17.277503967285185,21.635002136230497,27.639999389648523,1,0.08827861006854176,1.2826747861335157,236.0800018310547,-2.4659083520094724,247.3800048828125,-2.4611113465859065,242.72000122070312,0.08827861006854176
6282,2018-04-04,242.02999877929688,242.9199981689453,234.05999755859372,234.25,800100.0,0.01791645047856605,-1.17156780247356,6.824563986561721,43.214353222767556,43.623496283323824,0.20035592760234522,3.6483525287988527,11.07305639969752,1.566212446516488,6.2107696662963905,8.860000610351591,-1.370569347702343,-2.921001434326172,-12.339921368649414,6.49791849999707,-7.630461401487793,1.788458532835449,7.475690987340641,54.994306102213045,21.756453269657868,4.709459967161627,4,-0.8799972534179688,1.1949996948242188,13.017509460449219,17.37500762939453,23.170013427734375,2,0.07218113997775011,-1.2222176554452278,237.7700042724609,1.2826747861335157,236.0800018310547,-2.4659083520094724,247.3800048828125,0.07218113997775011
6283,2018-04-05,243.8699951171875,245.0,239.27999877929688,243.92999267578125,634100.0,0.0076023482509226525,4.199972256901096,-0.007711769666777806,45.392173284185304,43.09327558710089,-2.3894368550836873,1.996568015248613,8.54204111419034,0.2698324492581605,6.036887509986776,5.720001220703125,-2.4639691955233616,-1.1355049133300668,-10.514060190394275,8.243050363734142,-5.824782551862171,3.5537727252020375,4.605753043725201,65.43695794309566,33.490782713249864,4.6892776385321,4,-2.7199935913085938,-0.6449966430664062,9.832511901855469,14.95001220703125,25.75,3,0.06179525003466346,-1.17156780247356,242.02999877929688,-1.2222176554452278,237.7700042724609,1.2826747861335157,236.0800018310547,0.06179525003466346
6284,2018-04-06,237.19000244140625,243.3999938964844,234.3600006103516,242.63999938964844,661900.0,-0.0273916136036797,1.5939774729905543,90.83697863682605,38.016806925068835,42.75210676799787,4.099271133363317,8.717926244900667,14.286982403130594,7.437123801455044,5.982791232435149,9.509994506835909,-3.3029169931608067,-7.557997894287098,-17.509968251185768,2.393972462611572,-12.533983072736447,-2.582012715837749,10.31760061012514,32.290311078060505,4.861396802008159,4.975985178449339,4,3.9599990844726562,6.034996032714844,16.51250457763672,21.6300048828125,35.66000366210932,4,0.09410180485888109,4.199972256901096,243.8699951171875,-1.17156780247356,242.02999877929688,-1.2222176554452278,237.7700042724609,0.09410180485888109
6285,2018-04-09,232.27999877929688,239.3500061035156,231.8500061035156,237.0800018310547,857800.0,-0.02070071930338757,-1.650182108359165,0.8807349980821512,36.48336768697615,42.07629677129703,8.813671193564119,12.851037700898075,18.283926538662485,12.757491642363448,6.894193592000926,7.5,-4.332752217324725,-11.556501770019537,-22.569240711306804,-0.5437628287322696,-17.062871240663156,-6.0501322993759175,14.317547869416074,3.2699077974190938,-22.90291579734356,5.506369470643627,4,8.625007629394531,10.700004577636719,21.422508239746094,26.540008544921875,40.170013427734375,0,0.13298611507996427,1.5939774729905543,237.19000244140625,4.199972256901096,243.8699951171875,-1.17156780247356,242.02999877929688,0.13298611507996427
6286,2018-04-10,236.69000244140625,237.8500061035156,232.4199981689453,235.2400054931641,681700.0,0.018985722771161173,1.8806375495303254,-0.3020825054915652,41.476739629868256,41.656982743524146,3.3952739942753,7.865322589867816,12.90978657073532,8.791813584360455,7.829578931191233,5.570007324218722,-4.6534073234519155,-6.524998474121105,-17.68426533043106,4.63426838218885,-12.104631902276083,-0.9453650459661276,8.727740963690906,36.80607288482929,8.883318000929027,5.5796334281549775,4,4.215003967285156,6.290000915527344,16.657501220703125,21.775001525878906,34.57000732421875,1,0.1227343254608324,-1.650182108359165,232.27999877929688,1.5939774729905543,237.19000244140625,4.199972256901096,243.8699951171875,0.1227343254608324
6287,2018-04-11,232.7899932861328,236.3300018310547,232.3000030517578,234.67999267578125,796600.0,-0.016477287232437687,-1.8083812278360545,-1.303450598251049,39.42135678266819,40.432956624579205,7.069938864327753,10.904383893027443,15.82978655094854,13.090517346757395,8.477713293502278,4.3899993896484375,-4.486256448010408,-9.523506927490246,-21.00442442195711,1.9574105669766197,-15.263965674723693,-3.783048180256799,11.54233113483781,7.14819482059621,-22.323518588056626,5.740458747233435,4,8.115013122558594,10.190010070800781,19.81000518798828,25.675010681152344,40.10002136230469,2,0.14012634269842472,1.8806375495303254,236.69000244140625,-1.650182108359165,232.27999877929688,1.5939774729905543,237.19000244140625,0.14012634269842472
6288,2018-04-12,229.8500061035156,234.1199951171875,229.7899932861328,232.2100067138672,754400.0,-0.012629353784135988,-2.4919000067679398,1.2486779748593355,41.22575580153766,39.893741504575495,8.931581340177388,12.991179958136598,17.918185429868032,16.418066860734314,9.27289156556387,4.3300018310546875,-4.945259451628203,-11.498994445800804,-23.778518423618124,0.7805295320165158,-17.638756434709478,-5.35923245689213,13.483732852058637,0.44094647091447675,-31.230159015027905,6.139761988908666,4,8.724990844726591,12.099990844726591,21.817489624023466,28.61499786376956,42.23999023437497,3,0.15379597635335873,-1.8083812278360545,232.7899932861328,1.8806375495303254,236.69000244140625,-1.650182108359165,232.27999877929688,0.15379597635335873
6289,2018-04-13,224.8699951171875,232.22000122070312,222.72000122070312,231.1499938964844,1374700.0,-0.021666351333857636,1.2565284679257867,2.6610157437041146,39.240873458177035,40.15240532643846,11.602928061368772,16.952507601889266,22.086593368338356,21.69850406803164,10.386981808544803,9.5,-5.262528363357205,-15.280505371093739,-29.06800102194103,-1.493009720246448,-22.174253196517384,-8.386757545670093,17.109369271442603,12.928402075855358,-21.75975794403236,6.893747825423649,4,8.990005493164062,13.545005798339844,26.75,33.595008850097656,51.30999755859375,4,0.19900387322318935,-2.4919000067679398,229.8500061035156,-1.8083812278360545,232.7899932861328,1.8806375495303254,236.69000244140625,0.19900387322318935
6290,2018-04-16,226.7700042724609,229.3600006103516,223.75999450683597,227.25999450683597,733500.0,0.008449367174501177,1.3880610611522206,0.07802393783743938,35.36528912464422,39.98185732398813,9.212173038922828,13.841219201073386,19.454795459931148,20.099766817930202,11.403459282457314,5.600006103515625,-6.144963073007858,-12.16099624633793,-26.161269460707956,1.8392769680320953,-19.161132853522957,-5.160859639152903,12.898236536017947,26.76802210657939,-5.968597549524365,7.000136607185017,4,7.089996337890653,11.644996643066435,23.72749328613284,31.694999694824247,40.68000793457034,0,0.20320148592355358,1.2565284679257867,224.8699951171875,-2.4919000067679398,229.8500061035156,-1.8083812278360545,232.7899932861328,0.20320148592355358
6291,2018-04-17,224.00999450683597,227.33999633789062,223.50999450683597,226.75999450683597,898600.0,-0.012170964914340443,-1.0426676432291515,5.612356751369553,37.52917625216525,39.35017099392121,10.9685185031488,15.448740299813068,21.74985454756137,23.1498141345742,12.811479206448636,3.830001831054659,-7.350603098062805,-13.686505889892544,-28.39604204493557,1.0230302651504815,-21.041273967414043,-6.3317378123710455,13.6244575511098,9.47827500574608,-25.636230211592583,7.35476807752151,4,9.850006103515597,14.405006408691378,24.875003814697237,34.45500946044919,47.229995727539034,1,0.21624043073094712,1.3880610611522206,226.7700042724609,1.2565284679257867,224.8699951171875,-2.4919000067679398,229.8500061035156,0.21624043073094712
6292,2018-04-18,226.72999572753903,229.1000061035156,224.7400054931641,225.30999755859372,857800.0,0.01214232082229727,-2.4062740282886668,-0.5163629705255682,36.437660692834065,38.35522515043774,6.537458961408078,11.683263063880446,18.785186042915342,20.813497624288317,14.158102045499529,5.090011596679631,-7.116932726932276,-9.922504425048857,-24.63338592561061,4.788377075512898,-17.277945175329734,-2.5670636747679794,9.114722229937627,35.175409243618496,1.5356006095568233,7.35544075028087,4,6.330001831054716,11.68500518798831,21.084999084472685,31.735008239746122,41.910018920898466,2,0.19640107121775618,-1.0426676432291515,224.00999450683597,1.3880610611522206,226.7700042724609,1.2565284679257867,224.8699951171875,0.19640107121775618
6293,2018-04-19,222.9499969482422,226.5800018310547,221.6300048828125,225.80999755859372,931500.0,-0.016671807217953027,1.2499939311760688,-2.014087533983066,28.965043538902478,37.34947366308592,7.864969178063461,14.298254544732913,22.000428570228962,24.911833224684813,15.473272037465824,5.099990844726534,-7.135271705714871,-12.497502899169916,-27.56617152198001,2.5711657236401777,-20.031837210574963,-4.963168587764869,11.319755000821658,12.464518620339872,-14.927308341116523,7.53433431140505,4,7.540008544921875,14.920005798339844,24.849998474121094,35.51500701904297,45.340011596679744,3,0.2239964942084698,-2.4062740282886668,226.72999572753903,-1.0426676432291515,224.00999450683597,1.3880610611522206,226.7700042724609,0.2239964942084698
6294,2018-04-20,221.47999572753903,223.67999267578125,217.63999938964844,222.75999450683597,897500.0,-0.0065934121588905326,2.871796627411088,0.4475519252213034,34.86733020017971,37.16991394233076,7.679762257307715,14.986656714457894,22.967858627535463,26.733016575084292,16.857982116082727,6.0399932861328125,-7.963713083030939,-12.983503723144565,-29.02063834511202,3.053630898822888,-21.002071034128278,-4.964936412160853,11.020191632249634,32.76447046018492,4.402975505855629,8.018567310983721,4,6.265007019042997,14.395004272460966,26.319999694824247,36.98500823974612,47.6699981689454,4,0.2285082246100958,1.2499939311760688,222.9499969482422,-2.4062740282886668,226.72999572753903,-1.0426676432291515,224.00999450683597,0.2285082246100958
6295,2018-04-23,222.5800018310547,224.4600067138672,220.9499969482422,222.2400054931641,643200.0,0.004966616058945883,-1.4041052224533093,-0.26562239229427015,34.06086604551312,36.34592798851352,5.653654889627887,13.23747009098338,21.363188309690827,25.99287695230106,18.007356373248207,3.510009765625,-9.177277640143217,-11.04049758911134,-27.735217620021388,5.654222441798709,-19.387857604566364,-2.6931375736563155,7.5425554535115396,43.1064532922883,14.43366738153469,8.347360015455024,4,4.404998779296875,13.294998168945312,25.794994354248047,35.88500213623047,50.979995727539006,0,0.2408122490959932,2.871796627411088,221.47999572753903,1.2499939311760688,222.9499969482422,-2.4062740282886668,226.72999572753903,0.2408122490959932
6296,2018-04-24,224.6300048828125,227.6199951171875,223.0800018310547,224.3300018310547,1111500.0,0.009210185258754056,-2.2428488128130093,0.8823714208779124,30.85389384269351,35.39398766184967,1.914351693079169,10.067831731405136,18.898985787062315,24.124632892635077,19.617501541877058,5.0399932861328125,-9.401478867853683,-7.9519950866699105,-24.137712280033583,8.233722106693762,-16.04485368335176,0.14086351001193975,3.4953431385668807,60.99477659734545,34.178759857989675,8.092858596681841,4,1.2499923706054688,11.2449951171875,24.162490844726562,33.834999084472656,44.77999877929693,1,0.19062461110908835,-1.4041052224533093,222.5800018310547,2.871796627411088,221.47999572753903,1.2499939311760688,222.9499969482422,0.19062461110908835
6297,2018-04-25,227.6699981689453,229.58999633789062,224.3999938964844,224.3999938964844,1730000.0,0.013533335796875212,-2.1743092723853987,10.899903361985562,32.632947512612816,34.43923118530246,-2.154900852937601,6.469562200469113,15.522514096189667,21.160579049509238,20.716707392572143,5.190002441406222,-9.079553979737852,-4.347001647949213,-20.38202609810523,11.688022802206802,-12.36451387302722,3.6705105771287947,-10.029998779296875,83.93306561280973,59.441085560375186,8.017512225078011,4,-2.7399978637695312,7.099998474121094,20.390003204345703,30.795005798339844,44.810012817382756,2,0.19137344584637828,-2.2428488128130093,224.6300048828125,-1.4041052224533093,222.5800018310547,2.871796627411088,221.47999572753903,0.19137344584637828
6298,2018-04-26,257.39999389648443,262.0,249.5,254.94000244140625,3738400.0,0.13058372190734424,1.1440816593600733,0.7522899819414807,64.49991526548183,37.24579138611411,-30.805481625634854,-23.29879716786263,-14.110652777316602,-8.318071411890486,21.961712646809584,34.33000183105469,-8.709625613578822,24.648994445800838,5.507985379000814,43.79000351260086,15.078489912400812,34.219498979200864,-39.520994567871156,89.63028394899945,63.39319551069549,9.570504533400017,4,-17.579994201660213,-17.579994201660213,-9.339992523193416,1.0650100708007244,20.320007324218636,3,0.04366752532431417,-2.1743092723853987,227.6699981689453,-2.2428488128130093,224.6300048828125,-1.4041052224533093,222.5800018310547,0.04366752532431417
6299,2018-04-27,263.29000854492193,265.0,256.52999877929693,259.23001098632807,1551200.0,0.02288273033450894,1.2647121222011728,1.6504112444019978,71.93999609623984,41.3096477162914,-34.27709243257834,-29.445443066407393,-19.90561280603822,-13.891038195718409,23.84498543837142,8.470001220703068,-7.640757252379132,29.743508911132864,7.0498350921974975,52.43718273006823,18.396672001665195,41.09034582060053,-43.64616918945319,96.11806734027041,64.20908442238509,11.346836909467676,4,-21.970008850097713,-21.970008850097713,-14.835006713867244,-4.825004577636776,12.529998779296818,4,0.018990466169349185,1.1440816593600733,257.39999389648443,-2.1743092723853987,227.6699981689453,-2.2428488128130093,224.6300048828125,0.018990466169349185
6300,2018-04-30,256.07000732421875,264.57000732421875,256.07000732421875,263.98001098632807,1239300.0,-0.02742223778488473,-1.1491772603638188,-1.948277935627346,63.187257713907414,44.16054565648497,-25.103730879918714,-21.767062717418924,-12.825301621450478,-6.648069128523304,24.471701665439895,8.5,-6.61047930927333,21.52400741577148,-3.3003151157916477,46.348329947334605,9.111846149989901,33.936168681553056,-33.70479833007812,78.69753562537925,45.449626007489584,12.412161265781567,4,-14.750007629394531,-14.750007629394531,-8.185005187988281,2.3949966430664062,23.05999755859375,0,0.051079728973118854,1.2647121222011728,263.29000854492193,1.1440816593600733,257.39999389648443,-2.1743092723853987,227.6699981689453,0.051079728973118854
6301,2018-05-01,258.760009765625,259.75,254.08999633789062,254.08999633789062,842900.0,0.010504949289122933,-1.4239774680285178,-0.5903933332047343,67.96734743171288,47.66384418302707,-24.972151690945907,-24.036270761556636,-15.588253428616156,-9.296354346533263,25.032485474441334,5.660003662109375,-4.799622110888606,23.164509582519543,-3.906812400878323,50.23583156591741,9.62884859082061,36.700170574218475,-33.8367133111328,84.63056823571591,46.09503461622289,13.535660991698936,5,-17.44001007080078,-17.44001007080078,-11.272506713867188,-0.29500579833984375,24.0,1,0.05719580783125622,-1.1491772603638188,256.07000732421875,1.2647121222011728,263.29000854492193,1.1440816593600733,257.39999389648443,0.05719580783125622
6302,2018-05-02,259.5,261.98001098632807,255.75,258.260009765625,829800.0,0.002859755010232279,1.0096770065268297,0.2655217706679213,71.15739823305628,52.351883593488594,-22.992812883345522,-24.66492937269902,-16.43536283512259,-9.919964639538847,26.057370805543346,6.230010986328068,-2.675968399664441,23.03099975585937,-5.972922096341733,52.03492160806044,8.529038829758832,37.532960681959906,-32.172101332777316,64.51612903225806,20.28771064404905,14.501960926100539,5,-18.18000030517578,-18.18000030517578,-12.012496948242188,-1.0349960327148438,23.6300048828125,2,0.03818883877498824,-1.4239774680285178,258.760009765625,-1.1491772603638188,256.07000732421875,1.2647121222011728,263.29000854492193,0.03818883877498824
6303,2018-05-03,258.94000244140625,260.989990234375,255.16000366210938,258.6400146484375,613300.0,-0.0021579867383189066,1.650015952503156,0.24192754479228196,75.94820613419361,56.91642536393458,-18.76398899692373,-24.156556138986133,-15.84000430583751,-9.230173832157448,27.462195796696605,5.829986572265625,-0.3764196485865341,21.717501831054676,-8.837527049352218,52.27253071146154,6.439987390851229,36.99501627125812,-29.351777694216935,44.45466980327218,-3.578784171157693,15.277514440203438,5,-15.965003967285156,-17.62000274658203,-11.732501983642578,-0.47499847412109375,25.839996337890625,3,0.05229013832262441,1.0096770065268297,259.5,-1.4239774680285178,258.760009765625,-1.1491772603638188,256.07000732421875,0.05229013832262441
6304,2018-05-04,259.510009765625,262.29998779296875,256.19000244140625,257.17999267578125,662100.0,0.00220131041493965,-1.8352616299653048,7.767039674465921,75.45086598104942,61.51531424566084,-14.943609392029884,-24.209923032634407,-16.356659484850155,-9.764911756876188,28.336485126352525,6.1099853515625,2.0235193170536547,21.1715087890625,-10.967889475404661,53.31090705352966,5.1018096568289195,37.24120792129608,-27.797078503267045,51.71763116284082,0.9531719197913517,16.069699132233573,5,-15.470008850097656,-18.19001007080078,-12.302509307861328,-1.0450057983398438,25.269989013671875,4,0.07017067076342953,1.650015952503156,258.94000244140625,1.0096770065268297,259.5,-1.4239774680285178,258.760009765625,0.07017067076342953
6305,2018-05-07,263.17001342773443,264.0,259.41000366210943,259.98001098632807,778000.0,0.01410351633609408,-1.1200823196087293,1.3690897184021444,80.0214727277874,66.97837856622682,-13.678904709598243,-26.811718654016374,-20.137932297345202,-13.306851005987426,29.008298400290272,4.589996337890568,5.590793284570736,23.28701171875005,-10.550551604307373,57.12457504180745,6.3682300572213535,40.20579338027875,-29.45985804111797,91.62476018612385,34.16571239430948,16.918781661528698,5,-18.470016479492244,-21.850013732910213,-16.89501571655279,-4.705009460449276,18.479980468749943,0,0.04806776323685513,-1.8352616299653048,259.510009765625,1.650015952503156,258.94000244140625,1.0096770065268297,259.5,0.04806776323685513
6306,2018-05-08,265.739990234375,266.20001220703125,261.08999633789057,262.95001220703125,791100.0,0.00976546215568841,1.7547092210249546,0.8746005931311274,79.97541052994923,72.23865223481975,-10.956352811137918,-28.55793504906751,-22.828894942185173,-15.736552902154926,29.786082385328672,5.110015869140682,9.058683803216809,24.404489135742182,-11.298530954824002,60.107509226308366,6.5529790904590755,42.25599918102526,-30.152444170955533,95.83313753078707,34.08660411124267,17.851510045283085,5,-7.889984130859375,-23.819984436035156,-22.837493896484375,-9.954986572265653,16.1500244140625,1,0.050387653874104155,-1.1200823196087293,263.17001342773443,-1.8352616299653048,259.510009765625,1.650015952503156,258.94000244140625,0.050387653874104155
6307,2018-05-09,265.41000366210943,267.8900146484375,258.73001098632807,266.17001342773443,1003000.0,-0.001241764824234881,3.361893828201212,-0.27240707925882174,84.45311635239047,74.4556745778096,-5.263473496390077,-27.045472841859464,-22.09784363967816,-15.251777017858217,30.448651702066886,9.160003662109432,12.836255207861399,22.443502044677786,-14.572012549238309,59.45901663859388,3.9357447477197525,40.95125934163582,-27.373460307201015,80.51839084041978,12.020081565341314,18.507757296958047,5,-4.419998168945369,-22.644996643066463,-22.507507324218807,-9.625000000000085,17.519989013671818,2,0.0653705808527234,1.7547092210249546,265.739990234375,-1.1200823196087293,263.17001342773443,-1.8352616299653048,259.510009765625,0.0653705808527234
6308,2018-05-10,265.20001220703125,265.54998779296875,261.75,265.54998779296875,507100.0,-0.0007911964589907283,20.715730728985,0.4604882749759075,86.21606870604336,76.04190486778778,-4.28087282208611,-25.351124598012433,-21.661813244532368,-14.815272714868001,30.82607544457594,3.79998779296875,16.97755580262998,20.466010284423817,-17.281098116769613,58.21311868561722,1.5924560838271304,39.33956448502053,-24.17812172276993,77.00855012963437,3.8253215647598466,18.873554200596704,5,-4.2100067138671875,-22.43500518798828,-23.01251220703125,-9.415008544921903,16.90997314453125,3,0.06760932070313785,3.361893828201212,265.41000366210943,1.7547092210249546,265.739990234375,-1.1200823196087293,263.17001342773443,0.06760932070313785
6309,2018-05-11,269.6199951171875,270.8900146484375,263.0599975585937,264.95999145507807,724300.0,0.01666660145816934,1.174991840834836,-13.315224973840413,86.93469889385662,78.68050944333768,-8.614418183640282,-27.66505543074919,-25.76975467133593,-18.960782253041998,30.61316737186872,7.830017089843807,21.328696347601635,22.648493194580084,-15.444511221922085,60.74149761108228,3.6019909863289854,41.69499540283118,-25.91129221650857,89.55576357918888,12.048853062998589,19.0465022082511,5,-7.1299896240234375,-25.35498809814453,-27.4324951171875,-13.834991455078153,12.3900146484375,4,0.05622729744327848,20.715730728985,265.20001220703125,3.361893828201212,265.41000366210943,1.7547092210249546,265.739990234375,0.05622729744327848
6310,2018-05-14,272.85000610351557,274.95001220703125,267.75,269.67001342773443,841600.0,0.011979864419640496,-1.0512798219378174,0.6824013254834348,87.17239808763898,80.81440396066282,-10.296677757072644,-28.739344419170266,-28.571222222553388,-21.985444534628584,30.512064828012477,7.20001220703125,21.51612862962162,23.5745040893554,-14.94560364374081,62.09461182245161,4.314450222807295,42.834557955903506,-25.87954579310562,87.05298430659032,7.149342402955483,19.260053866548102,5,-7.794998168945256,-26.555000305175724,-30.662506103515568,-17.06500244140622,11.329986572265682,0,0.04372362986590961,1.174991840834836,269.6199951171875,20.715730728985,265.20001220703125,3.361893828201212,265.41000366210943,0.04372362986590961
6311,2018-05-15,272.45001220703125,273.54998779296875,266.6400146484375,271.8099975585937,734900.0,-0.0014659845612484679,3.8662368364496023,0.20126293161362174,85.9852508076349,82.461943135616,-8.661373479772067,-25.84959782542049,-27.92676705076292,-21.3348366664747,30.306754358254928,6.90997314453125,20.605721676383325,20.752509307861317,-17.165502274586345,58.67052089030898,1.793503516637486,39.71151509908515,-21.562414631094327,84.58693087637377,4.978467161234974,18.959005791223824,5,-7.3950042724609375,-26.155006408691406,-30.50750732421875,-16.910003662109432,14.6199951171875,1,0.03376759507157656,-1.0512798219378174,272.85000610351557,1.174991840834836,269.6199951171875,20.715730728985,265.20001220703125,0.03376759507157656
6312,2018-05-16,271.260009765625,274.95999145507807,269.92999267578125,273.3800048828125,616100.0,-0.004367782668704634,-1.1045891005669102,-3.3124165554069154,70.57605617850261,81.86503758498367,-6.289156687261027,-22.295572966991784,-26.65873441895934,-19.882948039475195,30.528565252872507,5.029998779296818,20.958002782211054,17.33600616455078,-19.626573103689964,54.2985854327915,-1.1452834695695628,35.817295798671154,-17.00367414133487,71.99103646633507,-6.0874334122078295,18.481289634120362,5,-5.6850128173828125,-24.960014343261747,-29.3175048828125,-15.720001220703182,14.899993896484375,2,0.039187511981574774,3.8662368364496023,272.45001220703125,-1.0512798219378174,272.85000610351557,1.174991840834836,269.6199951171875,0.039187511981574774
6313,2018-05-17,272.8900146484375,276.33999633789057,269.95999145507807,270.489990234375,692300.0,0.006009012844248041,-2.6878406745575534,-1.132089595209305,66.31546845388067,80.84999341529824,-6.405903349921232,-21.072776944046836,-27.901307509243992,-21.230147637013715,30.44726979465488,6.3800048828125,20.807413396900586,16.469010162353527,-18.36963590109906,51.30765622580611,-0.9503128693727376,33.88833319407982,-15.321094091221312,74.0212198299936,-1.702023908144298,17.419323031726293,5,-5.355010986328182,-25.900016784667997,-30.947509765625,-18.845016479492188,7.42999267578125,3,0.036791298649304416,-1.1045891005669102,271.260009765625,3.8662368364496023,272.45001220703125,-1.0512798219378174,272.85000610351557,0.036791298649304416
6314,2018-05-18,272.08999633789057,273.89999389648443,270.6099853515625,273.89999389648443,521000.0,-0.00293165109605642,2.635373461473448,-0.754157977722442,84.82610928226538,81.38384192135135,-4.0607882995434466,-17.16693622994279,-26.7009809205652,-20.165072162250794,29.94199556096454,3.290008544921932,20.40091156456495,13.138491821288994,-18.18931014870276,44.46629379128075,-2.525409163706911,28.80239280628487,-11.142282140152986,56.18548430229423,-18.369988414038986,15.663900984995877,5,-4.55499267578125,-25.099998474121065,-31.82749938964838,-19.075004577636662,8.950012207031364,4,0.03682601032207278,-2.6878406745575534,272.8900146484375,-1.1045891005669102,271.260009765625,3.8662368364496023,272.45001220703125,0.03682601032207278
6315,2018-05-21,276.17999267578125,278.82998657226557,272.27999877929693,273.85000610351557,653600.0,0.015031777694655135,-1.394876172304336,-1.2872871353902726,85.69673986727335,82.01954518105403,-6.829431462650746,-17.956082209502085,-30.598273132368888,-23.99786656636337,29.742779935621243,6.739990234375,19.909975993864748,14.54848861694336,-12.565635622360617,41.662612856247335,0.9914264972913998,28.105550736595347,-12.46166769281615,78.26086956521776,4.774117087355464,13.557062119651983,5,-7.399993896484432,-27.944999694824247,-40.0424919128418,-26.794998168945312,-3.339996337890682,0,0.021109483831031284,2.635373461473448,272.08999633789057,-2.6878406745575534,272.8900146484375,-1.1045891005669102,271.260009765625,0.021109483831031284
6316,2018-05-22,267.45001220703125,280.39999389648443,264.5,280.01998901367193,1135700.0,-0.0316097498018203,1.3855978864323584,-5.3948709216884545,62.27234268679441,79.55501477376558,2.423479494577407,-6.1699902986206325,-21.728247841027724,-15.021474340008751,29.72255954967083,15.899993896484432,19.293212598107772,3.677507781982399,-17.173599357326225,24.52861492129105,-6.748045787671913,14.103061351636711,11.379974365234318,18.553543015406518,-53.75182452044919,10.425553569654321,5,3.6249847412109375,-18.430015563964815,-31.312511444091797,-20.31001281738284,8.80999755859375,1,0.06255367248141841,-1.394876172304336,276.17999267578125,2.635373461473448,272.08999633789057,-2.6878406745575534,272.8900146484375,0.06255367248141841
6317,2018-05-23,271.239990234375,271.3099975585937,266.32000732421875,266.57998657226557,774200.0,0.014170790257470367,1.0791546663106553,-0.37072492127810175,67.26559595063031,77.4494066898308,-0.5057294456711929,-6.881255988336477,-25.386058608506204,-18.54129885774256,30.11949050405047,4.989990234374943,18.112353432567772,5.2889862060546875,-7.045017739840091,17.622990151949438,-0.8780157668927018,11.455988179002077,9.160003662109432,42.389891960054435,-32.05709565703477,6.167001972947379,5,0.4900054931640625,-22.219993591308565,-35.10248947143555,-26.644989013671903,2.33001708984375,2,0.05836166369186646,1.3855978864323584,267.45001220703125,-1.394876172304336,276.17999267578125,2.635373461473448,272.08999633789057,0.05836166369186646
6318,2018-05-24,268.6400146484375,271.5,265.1099853515625,270.29000854492193,756300.0,-0.009585517178683278,2.140074232369812,-0.3540756651975534,62.12487193121247,74.692759249537,2.9430160152357985,-3.5795561766764195,-22.627242740340762,-15.654485513981484,30.213889017048345,6.3900146484375,16.668748707341365,2.12700958251952,-9.574546354215386,13.828565519254425,-3.7237683858479613,7.977787550887001,11.759979248046932,26.037837972710655,-49.1657604766793,5.850777968367456,5,3.8099822998046875,-19.620018005371065,-32.90251541137695,-25.740020751953153,5.879974365234432,3,0.06521734685206826,1.0791546663106553,271.239990234375,1.3855978864323584,267.45001220703125,-1.394876172304336,276.17999267578125,0.06521734685206826
6319,2018-05-25,268.29000854492193,269.92001342773443,267.5599975585937,267.989990234375,471700.0,-0.001302881493561614,-3.0689800320957694,-0.18182995172658967,57.454876694068005,71.39081242802912,3.4470138940765764,-2.9890041430213614,-22.109517038859224,-15.155998443840247,30.081955330834077,2.3600158691407387,14.992948132082859,1.5270034790039517,-10.09801933847308,13.152026296481012,-4.285507929734592,7.339514887742496,11.791985473632792,23.83654087917557,-47.25377649372693,5.812511408738526,5,4.159988403320256,-19.270011901855497,-34.110004425048885,-26.295013427734432,8.489990234375,4,0.044839533326424874,2.140074232369812,268.6400146484375,1.0791546663106553,271.239990234375,1.3855978864323584,267.45001220703125,0.044839533326424874
6320,2018-05-29,269.14999389648443,270.29998779296875,265.26998901367193,266.39999389648443,592500.0,0.003205431898961386,-1.0079796306222666,9.166107211879048,55.22527232544947,67.97303704111962,2.2428464474511998,-2.971159031356649,-22.863123885817686,-15.934124218197496,29.857836058830824,5.029998779296818,13.239572093196443,1.7329895019531705,-8.777393346443148,12.243372350349489,-3.5222019222449603,6.988180926151301,10.620360241699188,29.245255858321862,-37.11597366666134,5.255191424198151,5,3.3000030517577557,-18.474998474121122,-37.339992523193416,-29.150001525878963,10.580017089843636,1,0.044176165402442624,-3.0689800320957694,268.29000854492193,2.140074232369812,268.6400146484375,1.0791546663106553,271.239990234375,0.044176165402442624
6321,2018-05-30,273.5599975585937,273.8699951171875,268.04000854492193,270.10000610351557,673100.0,0.01638492945240544,1.8578459605213857,1.2581787109375,61.100530296921264,66.92020083205503,-2.2273805361208474,-6.551429416406847,-27.03400561880582,-20.297107084969554,30.06205202667602,5.829986572265568,11.002719088240951,5.402993774414028,-4.613461405565772,15.419448954393829,0.39476618442415656,10.4112213644039,5.904949496826248,96.46121902956932,30.573400170986872,5.00822758998989,5,-1.1100006103515057,-21.819999694824133,-42.12999725341791,-33.560005187988224,9.390014648437557,2,-0.0026319682231643604,-1.0079796306222666,269.14999389648443,-3.0689800320957694,268.29000854492193,2.140074232369812,268.6400146484375,-0.0026319682231643604
6322,2018-05-31,269.41000366210943,272.8599853515625,268.35000610351557,272.85000610351557,1182900.0,-0.01517032436584731,1.606953852667264,-0.9942228141509855,55.17834982586569,65.68274320672003,1.8244534519301965,-1.7085334641260488,-22.653043692744035,-16.165261724935135,30.085510805322684,5.209991455078125,8.252805693582786,0.7574996948242756,-8.399383408701112,9.914382798349664,-3.8209418569384184,5.3359412465869696,9.755644452202091,49.08691229341499,-14.758289962577713,4.578441551762707,5,3.0399932861327557,-17.010009765625,-38.53250503540045,-29.410011291503963,19.970001220703068,3,0.02542595304703954,1.8578459605213857,273.5599975585937,-1.0079796306222666,269.14999389648443,-3.0689800320957694,268.29000854492193,0.02542595304703954
6323,2018-06-01,272.48001098632807,274.72000122070307,269.260009765625,269.91000366210943,585200.0,0.011395298179309732,-1.821704570545345,-0.7470946221678028,53.6387009903081,62.21747561872478,-1.4637589823105372,-3.9127557237481483,-25.43359401651344,-19.23127910815623,30.28056602729441,5.459991455078068,5.7038505335121386,3.150506591796841,-4.92063689121602,11.221650074809702,-0.8850651497095896,7.186078333303271,6.392324165697232,76.29643025531364,15.054748139783683,4.035571741506419,6,-0.030014038085880657,-7.530014038085881,-42.630012512206974,-34.28000640869135,15.629974365234432,4,0.004000279998320311,1.606953852667264,269.41000366210943,1.8578459605213857,273.5599975585937,-1.0079796306222666,269.14999389648443,0.004000279998320311
6324,2018-06-04,277.72000122070307,279.33999633789057,272.94000244140625,273.14999389648443,529000.0,0.019230732615604262,-1.565132834287369,1.7782078989242038,55.89445969545911,58.90611115518986,-6.505243767534978,-8.135669904580993,-30.127388794198197,-24.456887370599617,30.55197685150748,6.8599853515625,5.227715464823973,7.479997253417935,-0.01496553388153643,14.974960040717406,3.7325158597681707,11.227478647067699,-13.220001220703068,88.4861814222441,29.24914130937576,3.7474813936497484,6,-5.270004272460881,-10.475006103515568,-37.90000152587885,-37.90000152587885,5.619995117187557,0,-0.01152244056231333,-1.821704570545345,272.48001098632807,1.606953852667264,269.41000366210943,1.8578459605213857,273.5599975585937,-0.01152244056231333
6325,2018-06-05,275.82000732421875,277.70999145507807,274.510009765625,277.44000244140625,711400.0,-0.006841401008688575,1.9629828477776614,-0.3544841402337317,53.935996395769614,57.97985045618711,-5.209520589326701,-5.522520877020156,-27.636566905348303,-22.50854621645493,30.68230979665293,3.209991455078068,4.838085901311445,4.947503662109398,-2.1603759250928647,12.05538324931166,1.393563868508295,8.5014434557105,-11.023207397460965,68.84962109550142,12.289624917372507,3.5539397936011223,6,-3.5950164794921875,-8.57501220703125,-34.50000762939453,-34.50000762939453,9.089996337890625,1,0.0034804997084556533,-1.565132834287369,277.72000122070307,-1.821704570545345,272.48001098632807,1.606953852667264,269.41000366210943,0.0034804997084556533
6326,2018-06-06,279.1300048828125,279.64999389648443,275.83999633789057,276.33999633789057,698700.0,0.012000570918348608,-1.0105482683930394,-1.7222326878155727,58.75807599723969,57.034570461365924,-7.474499309320208,-8.198267098705116,-30.49723015172418,-25.771215310579436,30.695791901175028,3.829986572265682,4.1777096677272425,7.588000488281239,0.008828463176996593,15.16717251338548,3.798414475729089,11.377586500833388,-14.042341027832038,95.39832234159154,39.105245870653555,3.7895860125521326,6,-6.7500152587890625,-11.885009765625,-37.81000518798828,-37.81000518798828,6.8699951171875,2,0.002149557887076492,1.9629828477776614,275.82000732421875,-1.565132834287369,277.72000122070307,-1.821704570545345,272.48001098632807,0.002149557887076492
6327,2018-06-07,282.760009765625,287.6600036621094,278.54000854492193,279.79000854492193,725800.0,0.013004710419205923,-2.3345495729214227,1.0645133062795593,60.51567173884777,56.85577043999208,-10.391296293944947,-11.02717633343309,-33.41916585174232,-29.31394081612183,31.38751136034106,9.119995117187443,3.183520332258013,10.350505065917957,1.815137695315002,18.885872436520913,6.082821380616451,14.618188751219463,-17.08985270898438,73.36958955502371,18.520955863283675,4.267683685301482,6,-6.295013427734375,-11.350006103515625,-41.44001007080078,-41.44001007080078,2.55999755859375,3,0.0006719565527095739,-1.0105482683930394,279.1300048828125,1.9629828477776614,275.82000732421875,-1.565132834287369,277.72000122070307,0.0006719565527095739
6328,2018-06-08,283.1300048828125,284.1600036621094,281.260009765625,281.5299987792969,486800.0,0.00130851288870093,-1.7102947677652125,0.5387223723554115,61.871000302551366,57.34645084093467,-9.487438579984826,-10.524631028691033,-33.18308576198899,-29.582282435851425,32.11661219860535,2.899993896484375,3.450948578774444,9.824000549316395,0.7288605281223113,18.91914057051048,5.276430538719353,14.371570559913437,-16.14045702984373,69.22555432315043,13.945142027165254,4.5475700105970445,6,-6.665008544921875,-11.720001220703125,-41.81000518798828,-41.81000518798828,6.3699951171875,4,0.02207466496737731,-2.3345495729214227,282.760009765625,-1.0105482683930394,279.1300048828125,1.9629828477776614,275.82000732421875,0.02207466496737731
6329,2018-06-11,284.7799987792969,286.510009765625,282.30999755859375,282.6199951171875,599200.0,0.005827689994097662,-2.021592842636808,1.3499971389879646,59.75944672053094,57.85024799594372,-9.55740223539732,-11.57404959836299,-34.34556425083261,-31.234161210389402,32.44179179884237,4.20001220703125,3.2567566249987863,10.71599426269529,0.46132070868077335,20.970667816709806,5.588657485688032,15.843331039702548,-16.55022357777966,78.09881201859369,24.662588522343768,5.127336777007271,6,-6.92999267578125,-12.854995727539062,-42.63249969482422,-43.459999084472656,5.730010986328125,0,0.01169318978348044,-1.7102947677652125,283.1300048828125,-2.3345495729214227,282.760009765625,-1.0105482683930394,279.1300048828125,0.01169318978348044
6330,2018-06-12,284.7799987792969,286.8599853515625,283.7300109863281,284.95001220703125,500400.0,0.0,-1.757700012099539,-0.07870978680116984,74.52593135819521,59.34195922497416,-7.9423496433269065,-11.209157686251501,-33.48370872477477,-31.256662495108515,32.44195788060775,3.129974365234375,3.507370164648023,10.119494628906239,-1.173209776114959,21.412199033927436,4.473142426395611,15.765846831416866,-15.384409870144111,75.63449155474325,17.05112872593304,5.646352202510606,6,-6.774993896484375,-11.584991455078125,-42.099998474121094,-43.459999084472656,14.45001220703125,1,-0.005056543463651919,-2.021592842636808,284.7799987792969,-1.7102947677652125,283.1300048828125,-2.3345495729214227,282.760009765625,-0.005056543463651919
6331,2018-06-13,281.6499938964844,284.8599853515625,281.55999755859375,284.25,540300.0,-0.010990957568049686,-1.374092979856194,15.292945611200862,65.01300541782399,60.43469873519175,-3.960595894155176,-7.752024094520948,-29.564931817536404,-28.274408424135856,32.46341488267145,3.29998779296875,4.037160640712614,6.529490661621082,-5.127712034574756,18.18669335781692,0.7008893135231915,12.358092009718973,-11.158540102154234,34.1007348315505,-25.435025194659545,5.828601348097911,6,-3.1899871826171875,-8.454986572265625,-38.63999557495117,-40.329994201660156,15.67999267578125,2,0.011574684311277394,-1.757700012099539,284.7799987792969,-2.021592842636808,284.7799987792969,-1.7102947677652125,283.1300048828125,0.011574684311277394
6332,2018-06-14,281.8900146484375,284.260009765625,280.3699951171875,282.739990234375,642000.0,0.0008521951257038918,1.0,0.32691291946899537,70.50448932404203,62.30867521671774,-2.5078888541365814,-7.541495388801991,-29.134462079298828,-28.650787907817687,32.25973770940493,3.8900146484375,4.703423418717534,6.238011169433605,-5.6452127825168645,18.121235121384075,0.29639919345834187,12.179623145408868,-10.368447862040625,23.420983335214235,-38.68513745558364,5.941611975975241,6,-1.5900115966796875,-8.69500732421875,-32.005008697509766,-39.970008850097656,17.639984130859375,3,0.014580102657017813,-1.374092979856194,281.6499938964844,-1.757700012099539,284.7799987792969,-2.021592842636808,284.7799987792969,0.014580102657017813
6333,2018-06-15,282.92999267578125,285.05999755859375,279.91000366210943,280.0,1316600.0,0.0036893042438581602,-2.3119087804687424,-3.4471492172913973,72.18181465085564,64.1183813228729,-2.1340705525873886,-8.211758470038035,-29.53735857623144,-29.80505745253788,31.95128701376877,5.149993896484318,4.841152853540223,6.775990295410168,-5.459013768398961,19.010994359219296,0.6584882635056033,12.893492327314732,-10.440119676841618,43.45319381567288,-22.523267991204357,6.117502031904555,6,-1.8449859619140625,-8.224990844726562,-31.052486419677734,-40.16498565673828,11.220001220703125,4,0.00844737111761873,1.0,281.8900146484375,-1.374092979856194,281.6499938964844,-1.757700012099539,284.7799987792969,0.00844737111761873
6334,2018-06-18,282.1099853515625,283.57000732421875,280.32998657226557,281.8599853515625,508500.0,-0.002898269343817539,1.044148792791441,0.08532444537027394,69.66018630912218,65.86551353546764,-0.699406854342385,-6.959401517170818,-27.861313960461842,-29.180635219801104,31.62616725926213,3.240020751953182,5.590082800053835,5.454983520507824,-6.899349792522457,17.809316833538105,-0.7221831360073452,11.632150177022993,-8.70990451283268,31.654496195171944,-37.3584793202747,6.177166656515149,6,-0.3599853515625,-6.7499847412109375,-30.232479095458984,-39.34497833251953,15.09002685546875,0,0.02619550895806877,-2.3119087804687424,282.92999267578125,1.0,281.8900146484375,-1.374092979856194,281.6499938964844,0.02619550895806877
6335,2018-06-19,282.010009765625,283.20001220703125,278.85000610351557,280.17001342773443,591800.0,-0.00035438513745944533,1.0616136707140078,7.359985351562273,64.74698605243728,66.53094798604515,0.41455423775914824,-6.746139162573627,-26.73052486281796,-29.23011208828683,30.70840835575637,4.350006103515682,6.285810865550218,5.063507080078125,-7.516689483219466,17.643703643375716,-1.2265912015706704,11.35360536172692,-7.75433355749243,50.88579726668318,-14.049770500311958,6.290098281648801,6,1.089996337890625,-5.9300079345703125,-28.632503509521484,-37.74500274658203,21.75,1,0.030140774106083068,1.044148792791441,282.1099853515625,-2.3119087804687424,282.92999267578125,1.0,281.8900146484375,0.030140774106083068
6336,2018-06-20,284.17999267578125,287.0,280.79000854492193,283.1400146484375,680000.0,0.007694701730480036,-1.1637637701501655,0.5652065745609117,77.6903175458652,68.43924196460264,-1.0770147307402453,-8.00912163183915,-27.965395078776965,-31.579801235657158,31.384109513718194,6.209991455078068,6.582121327693585,6.396990966796864,-5.741567216631836,18.535549150225563,0.32771187508251387,12.466270058511213,-9.12005682041007,65.39865722555714,-1.47797453262001,6.06927909171435,6,-1.2549896240234375,-8.099990844726562,-28.504985809326172,-37.884986877441406,16.260009765625,2,0.05295945773254118,1.0616136707140078,282.010009765625,1.044148792791441,282.1099853515625,-2.3119087804687424,282.92999267578125,0.05295945773254118
6337,2018-06-21,287.07000732421875,288.3399963378906,282.79998779296875,284.010009765625,504800.0,0.010169662618489506,-1.021885615637356,2.942367509830389,77.53872881248554,70.18010068792867,-3.678160010491183,-10.174010820379067,-29.741706624823337,-34.610111522274224,32.149182463921186,5.540008544921875,7.2462716028216505,8.495504760742165,-3.908185923096255,20.899195444580585,2.2936594188229833,14.697350102661346,-11.254067400443262,86.61759409328299,20.06780336610707,6.201845341919208,6,-3.475006103515625,-10.650009155273438,-31.395000457763672,-40.775001525878906,17.519989013671875,3,0.03574033854557013,-1.1637637701501655,284.17999267578125,1.0616136707140078,282.010009765625,1.044148792791441,282.1099853515625,0.03574033854557013
6338,2018-06-22,286.1600036621094,290.3500061035156,285.57000732421875,288.3399963378906,926000.0,-0.0031699712226698207,-1.8452497729336967,-0.7124164755161065,69.04334988666083,71.21164548416533,-2.5626402646092856,-8.310224327325614,-27.610832962167763,-33.756585486615336,33.251911139011156,4.779998779296875,7.424229934679943,6.709501647949196,-5.205045880071793,18.624049175970185,0.7522278839387013,12.66677541195969,-9.342139225204676,63.565196161684966,-0.20112251986392948,5.9572737640105045,6,-1.55999755859375,-8.735000610351562,-30.22250747680664,-39.86000823974612,19.839996337890625,4,0.04672209584178799,-1.021885615637356,287.07000732421875,-1.1637637701501655,284.17999267578125,1.0616136707140078,282.010009765625,0.04672209584178799
6339,2018-06-25,280.32000732421875,283.5400085449219,278.44000244140625,281.42999267578125,751200.0,-0.020408150206715603,-1.0944604587040982,0.5091693031329619,58.62069771901352,69.44439730203403,2.8811594224054033,-1.6050522419776598,-20.43211099548597,-27.950437262975697,33.813125045344336,7.720001220703125,7.078476566189579,0.26800537109375,-10.426375689354245,10.962386431541745,-5.0791851591302475,5.6151959013177475,-2.1489287206529752,15.785090719943012,-45.38273117418076,5.347190530224003,6,4.0749969482421875,-2.8950042724609375,-23.057506561279354,-33.33000946044925,22.3800048828125,0,0.049336423412224883,-1.8452497729336967,286.1600036621094,-1.021885615637356,287.07000732421875,-1.1637637701501655,284.17999267578125,0.049336423412224883
6340,2018-06-26,281.04000854492193,282.2300109863281,280.48001098632807,280.5599975585937,635500.0,0.0025684974382524928,-4.468885603928442,-0.43244803695160355,54.06211260749646,68.22763143421986,1.7599244470320627,-1.4636530812438764,-19.838670833118385,-28.663559384130735,34.835305872663966,1.910003662109375,6.630851183506763,0.3935058593750682,-8.99080624232704,9.777817961077176,-4.298650191475986,5.085661910226122,-2.600006103515682,21.83043916088264,-33.56133280018776,4.692156050851051,6,3.3549957275390057,-3.6150054931641193,-23.777507781982536,-34.05001068115243,27.829986572265568,1,0.057500722924744174,-1.0944604587040982,280.32000732421875,-1.8452497729336967,286.1600036621094,-1.021885615637356,287.07000732421875,0.057500722924744174
6341,2018-06-27,272.83999633789057,281.9800109863281,272.3699951171875,281.7900085449219,853000.0,-0.02917738385181079,1.060021064613412,-18.645432004573234,32.33614997962235,63.98670484039545,9.58699056269171,7.040629466761914,-10.30444480818295,-20.34876079426101,34.92168889883319,9.610015869140625,5.970768999063637,-7.770506286621128,-17.274049183423756,1.7330366101815002,-12.522277735022442,-3.018734838219814,17.510009765625057,2.6140207648396534,-48.417423328678076,4.751771448401317,6,8.520004272460994,4.585006713867244,-14.332500457763672,-24.605003356933565,39.04000854492193,2,0.11332654245253138,-4.468885603928442,281.04000854492193,-1.0944604587040982,280.32000732421875,-1.8452497729336967,286.1600036621094,0.11332654245253138
6342,2018-06-28,276.260009765625,278.6300048828125,271.57998657226557,272.8699951171875,569800.0,0.012534868324433734,-1.3618026233731453,-0.3787720698050263,38.9656375849454,60.29601849973875,5.905390730635361,4.384931651282045,-12.410682149264119,-23.534737426700588,34.965909305128015,7.050018310546932,4.7822276634132095,-4.6929931640625,-12.90257406222554,3.51658773410054,-8.79778361314402,-0.5882027149809801,13.730396118164037,24.93350199006292,-22.81350026032813,4.104790449081534,6,4.704986572265625,1.4699859619140625,-16.212512969970703,-27.240013122558565,39.209991455078125,3,0.08752621378785586,1.060021064613412,272.83999633789057,-4.468885603928442,281.04000854492193,-1.0944604587040982,280.32000732421875,0.08752621378785586
6343,2018-06-29,273.57000732421875,278.0,273.29998779296875,277.510009765625,598500.0,-0.00973721257625526,-1.0982002969986784,-1.1622375859709768,32.5769555858909,56.175659530490826,7.965734521611296,7.547758331047476,-8.289215165282542,-20.758247970786613,34.78214088363406,4.70001220703125,4.129936680170886,-7.43749542236327,-15.421616703794427,0.5466258590678876,-11.429556063078849,-3.445434781647691,15.68398178710936,16.638938929233426,-26.142319021111568,3.9920606407155654,6,7.394989013671875,4.1599884033203125,-13.195011138916016,-24.550010681152315,42.100006103515625,4,0.11338958286062706,-1.3618026233731453,276.260009765625,1.060021064613412,272.83999633789057,-4.468885603928442,281.04000854492193,0.11338958286062706
6344,2018-07-02,274.51998901367193,274.70999145507807,270.97000122070307,272.45001220703125,611100.0,0.0034725359652723053,2.0530760703032023,-0.5253744984741364,34.510852538893545,52.81608914009708,6.510541719846287,6.688679785655324,-7.719789960632227,-21.570313282594242,34.06415505499601,3.739990234375,3.2576516883968907,-6.327513122558514,-14.70747140997679,2.052445164859762,-10.517492266267652,-2.137533978849376,14.027039996093663,31.527395329677137,-6.804932286036742,4.1899791437091425,7,6.140014648437443,3.290008544921818,-13.784992218017635,-25.499992370605497,43.52001953124994,0,0.11467292818797348,-1.0982002969986784,273.57000732421875,-1.3618026233731453,276.260009765625,1.060021064613412,272.83999633789057,0.11467292818797348
6345,2018-07-03,276.77999877929693,280.39999389648443,275.760009765625,276.239990234375,323800.0,0.008232587265302627,-5.186771377998489,0.2608766161966324,42.44961997335287,48.9004560764846,3.833801859213736,4.747694508773691,-8.438266352485016,-23.68010006080948,33.48619646349641,5.8800048828125,2.216380751680447,-4.115502929687466,-12.384473203056075,4.153467343681143,-8.24998806637177,0.018982206996838613,10.712408563124939,52.77013992061632,13.328244513555141,4.134485136684308,7,3.880004882812443,1.0299987792968182,-16.045001983642635,-27.760002136230497,41.99999999999994,1,0.09364843392604683,2.0530760703032023,274.51998901367193,-1.0982002969986784,273.57000732421875,-1.3618026233731453,276.260009765625,0.09364843392604683
6346,2018-07-05,279.73001098632807,280.35000610351557,273.739990234375,277.6400146484375,509600.0,0.010658328708872622,2.969995509407435,3.8703023452947685,46.910749156096166,45.49734722577467,0.20805692116095997,1.9446407732899047,-9.846770544004016,-26.423048534221664,32.53509065001592,6.610015869140568,1.3558256502969357,-1.1954910278320767,-9.44181421205974,7.050832156395586,-5.318652619945908,2.9276705642817547,6.771051988790703,92.89519161688162,49.30237223064691,4.123161592113822,7,0.9299926757813068,-0.5350036621093182,-18.167514801025334,-30.710014343261633,39.20999145507818,3,0.10417181920564,-5.186771377998489,276.77999877929693,2.0530760703032023,274.51998901367193,-1.0982002969986784,273.57000732421875,0.10417181920564
6347,2018-07-06,282.95001220703125,283.5,279.32000732421875,280.8800048828125,439500.0,0.01151110390104182,1.6372335714423243,0.9904358618675891,50.02695143154829,43.384414064095495,-4.0876895180388715,-1.3285094645647177,-11.554067561424574,-29.389931595154167,30.92543711432752,4.17999267578125,0.8229792006329149,2.01501007080077,-6.2406442794126065,10.270664421014146,-2.1128171043059183,6.142837245907458,2.6191870628225615,95.61063171149318,49.85207804637983,4.1278271751066935,7,-5.69500732421875,-3.600006103515625,-20.85501480102539,-33.930015563964815,31.40997314453125,4,0.10224418246221356,2.969995509407435,279.73001098632807,-5.186771377998489,276.77999877929693,2.0530760703032023,274.51998901367193,0.10224418246221356
6348,2018-07-09,289.3800048828125,290.3399963378906,283.6400146484375,284.239990234375,857200.0,0.022724836184408792,-1.113570287078576,2.483090078136518,58.502946820175396,43.371330630891265,-11.189596532907444,-7.6589377002794095,-17.323883530041257,-35.47990285566016,29.54748517065655,7.389984130859375,-0.1435331704411169,8.13250274658202,-0.908772150661207,17.173777643825247,3.611865297960378,12.653140195203662,-18.410003662109432,95.04392515707815,45.539073245928066,4.5206374486216205,7,-8.725006103515625,-9.574996948242188,-26.95500946044922,-40.360008239746065,33.889984130859375,0,0.09015825522726084,1.6372335714423243,282.95001220703125,2.969995509407435,279.73001098632807,-5.186771377998489,276.77999877929693,0.09015825522726084
6349,2018-07-10,288.1099853515625,290.010009765625,285.8500061035156,289.3999938964844,488800.0,-0.00438876048731951,2.3146907561186154,-0.2509737098344693,56.94440970224542,43.691585863641144,-9.720585693606779,-6.457744524219663,-15.584715443468212,-33.90956154703625,27.888514703438695,4.160003662109375,-1.4082993246561841,6.69598388671875,-2.7335084668058016,16.1254762402433,1.9812377099564742,11.410730063481026,-16.752584228515673,86.56620381690196,35.69785012515939,4.714746176762271,7,-7.454986572265625,-7.449981689453125,-19.409988403320312,-39.089988708496065,36.6400146484375,1,0.0956580107507976,-1.113570287078576,289.3800048828125,1.6372335714423243,282.95001220703125,2.969995509407435,279.73001098632807,0.0956580107507976
6350,2018-07-11,283.3399963378906,286.989990234375,281.17999267578125,286.82000732421875,436600.0,-0.01655613916973875,2.041902007621452,2.6976650658844123,49.09716741812514,45.553921134585906,-5.129449998750374,-1.898505668984626,-10.158574906965725,-28.93962321242077,25.81091511100395,6.92999267578125,-2.4187155881377294,1.9979949951172102,-7.344873230017811,11.340863220252231,-2.6734391174503003,6.669429107684721,-11.602943310546948,57.83134080584761,8.43741368150593,4.671434112567497,7,-2.68499755859375,-2.67999267578125,-13.492500305175781,-34.31999969482419,45.20001220703125,2,0.12246775130769239,2.3146907561186154,288.1099853515625,-1.113570287078576,289.3800048828125,1.6372335714423243,282.95001220703125,0.12246775130769239
6351,2018-07-12,284.9100036621094,287.32000732421875,283.5799865722656,285.3500061035156,467700.0,0.005541072014225934,-1.4128881100982458,0.12643708400199943,47.61061767654774,46.51447447809727,-5.372219739159277,-3.385326146032071,-11.127378749539105,-30.279521072376895,24.16582951160473,3.980010986328125,-2.753265061608033,3.405001831054676,-6.073261774603964,12.883265436713316,-1.3341299717746438,8.144133633883996,-12.800891768554777,50.72597015256035,5.791056156115616,4.73913180282933,7,-4.2550048828125,-4.25,-15.175010681152344,-35.89000701904294,45.04998779296875,3,0.11887962753794978,2.041902007621452,283.3399963378906,2.3146907561186154,288.1099853515625,-1.113570287078576,289.3800048828125,0.11887962753794978
6352,2018-07-13,286.0,289.3900146484375,285.4700012207031,285.4700012207031,370900.0,0.003825756638518474,-13.79253757125583,-1.2045359966708282,49.82370698843924,48.43078018949153,-5.515295165580596,-4.375984178467604,-11.614965986473521,-31.151171484618857,22.81858343473732,4.480010986328125,-2.9622496549738457,4.28949890136721,-5.399781223290972,13.978779026025393,-0.5551411609619095,9.13413896369633,-13.526270417558692,52.62014625776682,9.627019703796918,4.844640062329093,7,-5.345001220703125,-5.339996337890625,-16.18750762939453,-36.980003356933565,44.1099853515625,4,0.11517483371121062,-1.4128881100982458,284.9100036621094,2.041902007621452,283.3399963378906,2.3146907561186154,288.1099853515625,0.11517483371121062
6353,2018-07-16,285.32000732421875,287.6300048828125,283.3900146484375,286.6199951171875,624800.0,-0.0023775967684659394,1.5542053497564114,-2.45281280589624,56.21580812334491,50.84244192109724,-3.345053434361091,-3.6973204917483145,-10.309992256248506,-30.179684349973428,21.175497135319866,4.239990234375,-1.7900005719855017,3.4900054931640625,-6.3207938875589775,13.300804873887103,-1.415394197197486,8.395405183525611,-12.488952406668432,46.88569236405361,0.43230471540724125,4.9053996903615324,7,-3.2800140380859375,-4.660003662109375,-11.38250732421875,-32.670005798339844,44.649993896484375,0,0.1017803774074093,-13.79253757125583,286.0,-1.4128881100982458,284.9100036621094,2.041902007621452,283.3399963378906,0.1017803774074093
6354,2018-07-17,289.5,289.760009765625,284.1099853515625,284.5899963378906,678200.0,0.014650191253610112,1.0810314110525991,-3.776961359688248,59.68405101071947,52.75737870302685,-5.785025725834089,-7.689531145930005,-13.821922093170258,-34.035647615764645,19.55186173490788,5.6500244140625,-0.8632542365451172,7.300497436523415,-3.093993428570343,17.694988301617173,2.103252003976536,12.497742869070294,-16.318766254042885,96.96958918726658,45.44345443461966,5.197245432546873,7,-7.4600067138671875,-8.839996337890625,-15.5625,-36.849998474121094,39.160003662109375,1,0.11664935756017925,1.5542053497564114,285.32000732421875,-13.79253757125583,286.0,-1.4128881100982458,284.9100036621094,0.11664935756017925
6355,2018-07-18,290.510009765625,290.80999755859375,288.2099914550781,289.760009765625,538800.0,0.0034888074805699,2.8519305542996656,0.15274937690734722,74.21211753735248,55.790864078722,-5.188213162595503,-8.464047702914058,-14.256349518964043,-34.82056286838639,18.279030670116946,2.600006103515625,0.6730312453352099,7.88550720214846,-3.151578264328407,18.922592668625327,2.3669644689099982,13.404049935386922,-16.985600767829226,95.95702851878357,36.66402670675066,5.518542733238436,7,-5.44500732421875,-9.620010375976562,-15.622505187988281,-37.860008239746094,41.139984130859375,2,0.11786165393061276,1.0810314110525991,289.5,1.5542053497564114,285.32000732421875,-13.79253757125583,286.0,0.11786165393061276
6356,2018-07-19,299.2300109863281,300.07000732421875,288.42999267578125,290.0199890136719,1017100.0,0.030016181637728012,1.1377408615529474,12.280029296875,77.48264719306253,58.84149694111248,-12.126478498513052,-16.863319524550548,-22.37042467233067,-43.275890336885396,16.878667701301225,11.6400146484375,2.4460040519009567,15.853007507324207,2.549820932137777,29.156194082510638,9.201414219730964,22.50460079491745,-25.01417844610046,94.96404852077501,30.030805842949505,6.651593287593222,7,-8.605010986328125,-13.710006713867188,-23.6300048828125,-46.58000946044922,31.44000244140625,3,0.0979513968601664,2.8519305542996656,290.510009765625,1.0810314110525991,289.5,1.5542053497564114,285.32000732421875,0.0979513968601664
6357,2018-07-20,297.3299865722656,299.80999755859375,296.5799865722656,299.0899963378906,633200.0,-0.006349712075334968,1.0187491655381564,-0.19109723851368815,78.97556288142293,61.116232059028874,-8.909021412536902,-14.920198344924643,-19.863421676637245,-40.85785214187382,15.251185184612066,3.230010986328125,3.829216948466069,13.439984130859386,-1.1881378344304494,28.068106096149222,6.125923148214497,20.754045113504276,-21.562903544998505,83.5730098614999,12.013225551572035,7.314060982644916,7,-6.704986572265625,-11.809982299804688,-21.502479553222656,-44.67998504638672,32.75,4,0.10974340415167583,1.1377408615529474,299.2300109863281,2.8519305542996656,290.510009765625,1.0810314110525991,289.5,0.10974340415167583
6358,2018-07-23,299.5299987792969,301.69000244140625,291.5400085449219,297.04998779296875,645500.0,0.0073992274791852,1.9852842839383726,-1.4090893327784713,79.59760193578674,63.63325341831124,-10.636373599426179,-16.935498315935092,-21.41160669654471,-42.61137434016064,12.97523655656318,10.149993896484375,5.014237289473101,14.97149658203125,-1.2307320790590097,31.17372524312151,6.870382251486149,23.07261091257635,-22.30474029421265,87.71330169322053,10.631585780799782,8.101114330545123,7,-8.095001220703125,-13.199996948242188,-22.782493591308594,-46.87999725341797,32.5,0,0.10209323505789447,1.0187491655381564,297.3299865722656,1.1377408615529474,299.2300109863281,2.8519305542996656,290.510009765625,0.10209323505789447
6359,2018-07-24,294.1499938964844,300.9100036621094,293.010009765625,300.9100036621094,784200.0,-0.017961489349107462,1.337272924265954,-2.7257983141573865,69.14257617277619,65.86052105771691,-4.815939680096619,-11.031870794406757,-15.571342549145072,-36.79678148478064,12.298574995197376,7.899993896484375,5.800926690496567,8.899992370605446,-7.715798865017803,25.515783606228695,0.5920967527938501,17.207887988417042,-14.96755589489436,44.06526409682305,-34.60079166540968,8.307895617811624,7,-1.6099853515625,-7.8199920654296875,-16.254989624023438,-41.49999237060547,38.6199951171875,1,0.12177463221986096,1.9852842839383726,299.5299987792969,1.0187491655381564,297.3299865722656,1.1377408615529474,299.2300109863281,0.12177463221986096
6360,2018-07-25,297.20001220703125,297.3699951171875,291.1600036621094,294.30999755859375,1264500.0,0.010368921889626792,2.8452191987906272,-0.4275163422297663,69.2104434808113,68.26050170263508,-6.362213845909423,-13.501369738546089,-18.22029940619518,-39.35413800751985,11.46431912089868,6.209991455078125,5.782558789103746,11.142010498046886,-6.16891024607861,28.452931242172383,2.486550125984138,19.797470870109635,-16.216969050255955,66.13886178263031,-10.284170128211386,8.655460372062754,7,-4.660003662109375,-10.870010375976562,-18.64501190185547,-44.550010681152344,32.329986572265625,2,0.10585461023858533,1.337272924265954,294.1499938964844,1.9852842839383726,299.5299987792969,1.0187491655381564,297.3299865722656,0.10585461023858533
6361,2018-07-26,303.760009765625,310.0,297.8299865722656,305.0,1570600.0,0.022072669209798113,1.16548469775625,-0.42906019007391766,71.31732491021677,70.64868147172147,-11.138474174826854,-18.57868465607595,-24.281843776481367,-45.47157444645751,12.661781292255798,12.79998779296875,6.129203670461948,16.15600738525393,-1.6987631848248839,34.01077795533274,7.228622100214523,25.083392670293335,-21.12040986607923,66.87902628820976,-6.822911358373943,8.927385285039398,7,-7.06500244140625,-13.275009155273438,-24.170005798339844,-51.110008239746094,31.660003662109375,3,0.09181585210106724,2.8452191987906272,297.20001220703125,1.337272924265954,294.1499938964844,1.9852842839383726,299.5299987792969,0.09181585210106724
6362,2018-07-27,300.44000244140625,305.04998779296875,298.1199951171875,303.5799865722656,702600.0,-0.010929705087843522,1.2796078884098199,2.5322652096869462,62.10063439065109,71.3025510569777,-6.207533408021106,-14.075973949643242,-20.453321809356225,-41.80189806282078,14.058134721950044,6.92999267578125,7.27445456527397,11.627000427246116,-6.268068457530035,29.522069312022268,2.679465984858041,20.574534869634192,-15.06436253181505,49.256903307529456,-20.84713572959521,8.94753444238809,7,-3.385009765625,-9.955001831054688,-20.9375,-47.790000915527344,43.339996337890625,4,0.10061912774822246,1.16548469775625,303.760009765625,2.8452191987906272,297.20001220703125,1.337272924265954,294.1499938964844,0.10061912774822246
6363,2018-07-30,304.5899963378906,305.760009765625,299.0,299.67999267578125,658700.0,0.013813053730399094,-1.1563067338346598,-1.563703336540611,66.96170732427439,72.11117953626159,-8.198813738655986,-16.635798468229154,-24.08864126972219,-45.431475218725836,15.554747379558304,6.760009765625,8.613912881221154,14.225994873046886,-3.482532696340229,31.934522442434,5.371731088353329,23.080258657740444,-16.751920419258568,71.2844760419147,3.128007639958156,8.854263784693556,7,-5.4850006103515625,-14.104995727539062,-24.582496643066406,-51.599998474121094,36.269989013671875,0,0.08368623572948275,1.2796078884098199,300.44000244140625,1.16548469775625,303.760009765625,2.8452191987906272,297.20001220703125,0.08368623572948275
6364,2018-07-31,306.0,306.29998779296875,301.6199951171875,303.0899963378906,559200.0,0.004629185721993334,1.6666782593574752,0.5926683282470742,75.05525482682546,72.20486145731415,-7.84739212289827,-16.407707664949328,-24.931183730846442,-46.300554079790345,17.133534625142318,4.67999267578125,9.92017695201963,14.061997985839866,-3.309872326844186,31.43386829852392,5.376062829497869,22.747933142181864,-15.945731673231137,78.7685733677385,8.921622614300873,8.68593515634202,7,-6.785003662109375,-15.514999389648438,-24.98749542236328,-52.00499725341797,38.70001220703125,1,0.08506535548789818,-1.1563067338346598,304.5899963378906,1.2796078884098199,300.44000244140625,1.16548469775625,303.760009765625,0.08506535548789818
6365,2018-08-01,302.70001220703125,305.0,301.0199890136719,302.6600036621094,575700.0,-0.010784273833231217,-1.397569651901352,0.013748623564574484,68.94567876036996,71.2563094092372,-2.94623746845906,-11.664328312621365,-21.22223404191027,-42.603790754214685,18.2412718226717,4.980010986328125,11.016411327262063,9.466009521484352,-6.987608655439999,25.919627698408704,1.2392004330221766,17.692818609946528,-10.65117071293929,40.01660034053266,-30.91685186984637,8.22680908846217,8,-2.1200103759765625,-12.215011596679688,-21.790008544921875,-48.70500946044922,43.41998291015625,2,0.09933919918732714,1.6666782593574752,306.0,-1.1563067338346598,304.5899963378906,1.2796078884098199,300.44000244140625,0.09933919918732714
6366,2018-08-02,308.8699951171875,310.1099853515625,301.4100036621094,301.7300109863281,856300.0,0.020383160427282387,-1.2364994998725165,178.4614797864226,71.97768810266757,70.47876776715327,-8.498715708263262,-16.37904477537421,-26.62169098569626,-48.31489751158739,19.951800197730883,8.699981689453125,11.861756892849996,14.178993225097656,-2.399984595812157,30.75797104600747,5.88950431464275,22.468482135552563,-15.026037772504765,89.6581213984647,15.730355020295022,8.289488910454903,8,-8.235000610351562,-18.330001831054688,-27.959991455078125,-54.87499237060547,37.02001953125,3,0.06688899533368664,-1.397569651901352,302.70001220703125,1.6666782593574752,306.0,-1.1563067338346598,304.5899963378906,0.06688899533368664
6367,2018-08-03,311.8800048828125,312.989990234375,308.4599914550781,309.3900146484375,612400.0,0.009745232017383199,-1.0827405255994724,0.34873890315990136,74.42970464893025,69.90455695750255,-10.312194044331761,-18.035240787889848,-28.932492644845865,-50.871013810887916,21.36407110445009,4.529998779296875,12.248565990696306,15.742503356933582,-1.5558729754763476,33.04087968934351,7.093315190728617,24.391691523138547,-16.084124177304204,92.0658604261557,14.109490729020024,8.649188166204954,8,-9.805007934570312,-19.900009155273438,-32.48750305175781,-57.88500213623047,35.839996337890625,4,0.07547777406816092,-1.2364994998725165,308.8699951171875,-1.397569651901352,302.70001220703125,1.6666782593574752,306.0,0.07547777406816092
6368,2018-08-06,315.4700012207031,315.8599853515625,311.1700134277344,312.3299865722656,529400.0,0.011510825579342798,1.3928532502919424,1.2610550053926857,74.14913246046822,70.46084098946834,-12.743424595324996,-20.628031657136944,-31.68333084087908,-53.95480807622101,22.028392795429674,4.689971923828125,11.810393097119402,18.027999877929688,-0.9756454836029889,37.031645239462364,8.52617719716335,27.529822558696026,-17.266945181153517,97.37207394139554,20.91935602057781,9.501822680766352,8,-11.960006713867188,-22.055007934570312,-36.12250518798828,-61.474998474121094,28.489990234375,0,0.08973911132294332,-1.0827405255994724,311.8800048828125,-1.2364994998725165,308.8699951171875,-1.397569651901352,302.70001220703125,0.08973911132294332
6369,2018-08-07,315.6700134277344,316.57000732421875,312.04998779296875,315.5,412900.0,0.0006340133967011052,3.588849472526451,0.05414415114877736,73.753756349419,70.96565353042475,-10.694432763809573,-19.665722446571863,-31.013275654541133,-53.63752589270479,22.750253829755955,4.52001953125,11.513286457150002,16.850010681152355,-3.268607015473208,36.96862837777792,6.790701832839545,26.909319529465165,-14.64184869826272,94.21226471563735,19.391166347716265,10.059308848312796,8,-8.470016479492188,-21.900009155273438,-36.32251739501953,-61.675010681152344,26.139984130859375,1,0.07979843143889509,1.3928532502919424,315.4700012207031,-1.0827405255994724,311.8800048828125,-1.2364994998725165,308.8699951171875,0.07979843143889509
6370,2018-08-08,318.0400085449219,321.010009765625,316.30999755859375,316.3900146484375,519400.0,0.007507824678855801,-4.193303097233228,9.705079877939328,70.17805067445025,70.83906750422847,-10.948776258193561,-20.34593479494788,-32.49544906309302,-55.508237440517576,24.494857490471077,5.339996337890625,11.081447329484831,17.485005187988293,-2.994394873772819,37.964405249749404,7.245305157107737,27.72470521886885,-14.21431214839572,84.84693726615524,12.054376467899573,10.239700030880545,8,-8.475006103515625,-20.665008544921875,-38.80500793457031,-64.04500579833984,20.69000244140625,2,0.08382594310722946,3.588849472526451,315.6700134277344,1.3928532502919424,315.4700012207031,-1.0827405255994724,311.8800048828125,0.08382594310722946
6371,2018-08-09,318.7799987792969,320.2200012207031,316.3900146484375,317.6600036621094,357800.0,0.0023267205838679583,-1.0929041941132327,0.6787874304104167,73.59736682723363,72.1164822194043,-10.431058876354143,-19.413718132090253,-32.46288322739173,-55.70029297993824,26.287381186875546,3.829986572265625,11.632114328272905,16.53149566650393,-4.101657481604434,37.16464881461229,6.2149190924497475,26.84807224055811,-11.517439708950974,82.23101408183562,10.35588366542406,10.316576574054176,8,-8.774993896484375,-21.404998779296875,-39.54499816894531,-64.78499603271484,17.8800048828125,3,0.08576446590935305,-4.193303097233228,318.0400085449219,3.588849472526451,315.6700134277344,1.3928532502919424,315.4700012207031,0.08576446590935305
6372,2018-08-10,318.94000244140625,319.8599853515625,315.7900085449219,316.1000061035156,443200.0,0.0005019250352031879,-1.3525935595402947,2.535722070844687,72.35660219380664,72.71591498268566,-8.59468863681667,-17.89699686528354,-31.698755954495482,-55.2884646587259,27.83301260207589,4.069976806640625,12.07612391961851,15.04449920654298,-5.385321105142623,35.47431951822858,4.829589050700179,25.25940936238578,-8.92795323200454,78.96333237190521,8.716058490442265,10.214910155842798,8,-7.9250030517578125,-18.774993896484375,-39.01249694824219,-63.290000915527344,21.540008544921875,4,0.08449868941097272,-1.0929041941132327,318.7799987792969,-4.193303097233228,318.0400085449219,3.588849472526451,315.6700134277344,0.08449868941097272
6373,2018-08-13,314.3599853515625,320.0,314.0799865722656,319.9599914550781,528000.0,-0.01436012119766994,1.084503258597809,-1.9718356776737838,73.71507149533213,72.56700572363084,-2.7748619781160073,-11.625893126688482,-26.327745204311327,-50.148501245968305,29.699927284750505,5.920013427734375,11.788582530542612,9.012483215332054,-9.93249929941777,27.95746573008188,-0.46000804204282986,18.484974472706938,-2.148344030916121,25.781159528886043,-45.804304158719724,9.472491257374902,8,-3.3449859619140625,-13.264984130859375,-36.05747985839844,-57.644981384277344,28.550018310546875,0,0.10612042697429391,-1.3525935595402947,318.94000244140625,-1.0929041941132327,318.7799987792969,-4.193303097233228,318.0400085449219,0.10612042697429391
6374,2018-08-14,323.2699890136719,325.3599853515625,317.010009765625,317.010009765625,717700.0,0.028343313644530577,-1.6677326729294535,-1.1178522187889983,76.89289885503993,73.45003017859418,-10.032520797133316,-18.842267685251954,-34.49583800103244,-58.347016166642845,31.528714733106288,11.0,12.653514806372357,16.233987426757835,-2.783374866489396,35.25134972000507,6.725306280134248,25.742668573381422,-9.298674004029749,81.47166166607597,8.817310992791093,9.50868114662361,8,-9.884994506835938,-20.0,-43.03998565673828,-65.89498901367188,21.27001953125,1,0.06400223696772311,1.084503258597809,314.3599853515625,-1.3525935595402947,318.94000244140625,-1.0929041941132327,318.7799987792969,0.06400223696772311
6375,2018-08-15,324.75,327.2099914550781,318.29998779296875,320.7099914550781,684000.0,0.004578250492239588,-1.0112839059674503,0.6453709165541348,74.18758141065857,73.69557387948207,-9.002523673109977,-18.578088244267065,-35.14019181681533,-59.072245530331315,33.359175952621946,8.910003662109375,13.02366999671483,16.001998901367188,-2.9157945237267313,34.919792326461106,6.543102188820228,25.460895613914147,-10.670013427734375,81.26435232100854,7.553969508876861,9.458896712546972,8,-6.915008544921875,-20.555007934570312,-44.092498779296875,-54.82499694824219,19.760009765625,2,0.052532709957178625,-1.6677326729294535,323.2699890136719,1.084503258597809,314.3599853515625,-1.3525935595402947,318.94000244140625,0.052532709957178625
6376,2018-08-16,328.5400085449219,329.2099914550781,325.4800109863281,326.510009765625,500200.0,0.011670542093677794,1.2136615139413367,0.5024738825982188,82.03373909776266,74.540466596019,-10.849897653360358,-21.14372808854671,-38.1399809603048,-62.1729351156572,34.19900295636445,4.459991455078125,13.091948299573858,18.326507568359375,-1.9770904456087806,38.63010558232753,8.174708561375326,28.478306575343424,-11.834020996093727,95.57182621323975,17.992945956982553,10.151799006984072,8,-8.350006103515625,-22.240005493164062,-47.88250732421875,-56.32000732421875,14.509979248046875,3,0.031016016851454387,-1.0112839059674503,324.75,-1.6677326729294535,323.2699890136719,1.084503258597809,314.3599853515625,0.031016016851454387
6377,2018-08-17,329.9599914550781,330.2099914550781,326.17999267578125,328.1700134277344,508800.0,0.004322100423766573,2.519683360430715,0.8817631052781912,80.84122551100057,75.28403249052259,-10.544382188277666,-21.074303238465575,-38.853975342322144,-62.78567518330658,35.11230826515887,4.029998779296875,13.867320705322186,18.114990234375,-3.055120375512672,39.28510084426267,7.5299349294311355,28.700045539318864,-11.660003662109375,98.45009346360217,19.245735310595947,10.585055304943845,8,-8.830001831054688,-23.159988403320312,-49.302490234375,-57.739990234375,14.350006103515625,4,0.020305529096073416,1.2136615139413367,328.5400085449219,-1.0112839059674503,324.75,-1.6677326729294535,323.2699890136719,0.020305529096073416
6378,2018-08-20,330.1099853515625,332.2699890136719,326.3699951171875,330.8699951171875,501300.0,0.00045458207167148323,2.3146055857493097,-0.4245916732021687,80.23575157295286,76.00425418202636,-9.386381909230465,-19.832687985153314,-38.29360968779224,-62.1792355490295,37.10358392822462,5.899993896484375,13.996941187008929,16.735984802246094,-5.095996092985956,38.567965697478144,5.819994354630069,27.65197524986212,-9.427996826171864,85.84530406628284,6.313768552523015,10.915990447616016,8,-6.93499755859375,-22.279983520507812,-49.452484130859375,-57.889984130859375,15.610015869140625,0,0.03141385021638077,2.519683360430715,329.9599914550781,1.2136615139413367,328.5400085449219,-1.0112839059674503,324.75,0.03141385021638077
6379,2018-08-21,329.9700012207031,334.0199890136719,328.2900085449219,331.4800109863281,508600.0,-0.00042405300375958355,-1.3531770898608848,1.9868294249919691,87.14246167428567,77.88918873756361,-7.827802695945422,-17.78332535684018,-37.483438931686976,-61.35035939721553,39.24967374533724,5.72998046875,13.753186608353474,14.805000305175781,-6.249961664606701,35.859962274958264,4.277519320284512,25.33248129006705,-6.970412597656264,74.23672087483718,-9.86798719832835,10.527480984891243,8,-5.920013427734375,-20.905014038085938,-48.62000274658203,-57.214996337890625,15.92999267578125,1,0.03921569352830723,2.3146055857493097,330.1099853515625,2.519683360430715,329.9599914550781,1.2136615139413367,328.5400085449219,0.03921569352830723
6380,2018-08-22,328.6600036621094,332.3999938964844,328.239990234375,328.8500061035156,489500.0,-0.0039700504704897055,-7.077447262384451,0.12582861762328212,81.06751138540196,78.71920479958233,-5.423248435697815,-14.751916786709671,-35.504659237524265,-59.17166479241496,41.85356115417901,4.160003662109375,13.299880882224443,11.922003173828102,-8.160023294339794,32.004029641996,1.880989939744154,21.96301640791205,-3.456334960937511,37.23654400045741,-44.25863741147432,10.041013234083945,8,-4.610015869140625,-17.545013427734375,-47.31000518798828,-55.904998779296875,18.660003662109375,2,0.04831742440780373,-1.3531770898608848,329.9700012207031,2.3146055857493097,330.1099853515625,2.519683360430715,329.9599914550781,0.04831742440780373
6381,2018-08-23,331.6499938964844,332.2300109863281,327.75,329.1300048828125,444000.0,0.00909751780277146,1.4347732342623998,-13.262929649855446,81.05560376028878,79.68576052919146,-7.147252749703398,-16.385415643077522,-37.676429699249525,-61.2937366695711,43.09911037189968,4.480010986328125,13.001934768307478,13.517494201660156,-6.643247911048547,33.67823631436886,3.4371231453058044,23.597865258014508,-4.683061132812497,69.77045632364218,-9.958504025747743,10.080371056354346,8,-7.600006103515625,-20.425003051757812,-48.67249298095703,-58.149993896484375,14.1300048828125,3,0.03877586644296627,-7.077447262384451,328.6600036621094,-1.3531770898608848,329.9700012207031,2.3146055857493097,330.1099853515625,0.03877586644296627
6382,2018-08-24,330.6700134277344,333.3299865722656,328.8999938964844,332.1499938964844,424900.0,-0.002954863521136941,1.3073083892297421,-0.5872963972146533,76.00962944395705,79.940711412372,-4.837056961838925,-13.728420705013548,-35.88048476735332,-59.510745069485665,44.44548739473903,4.42999267578125,12.950962172056222,11.026013183593761,-8.053520328142838,30.10554669533036,1.4862464277254617,20.56577993946206,-2.920013427734375,56.2094345267777,-20.408413938924,9.5397667558683,8,-5.1550140380859375,-18.08001708984375,-42.597511291503906,-51.27000427246094,11.41998291015625,4,0.03743905967433592,1.4347732342623998,331.6499938964844,-7.077447262384451,328.6600036621094,-1.3531770898608848,329.9700012207031,0.03743905967433592
6383,2018-08-27,330.0799865722656,332.95001220703125,329.2799987792969,332.2200012207031,393100.0,-0.0017843373499535353,1.038875608226099,1.4459749257670735,74.33296229876528,79.65627401723037,-1.992141016497044,-11.73235831074743,-34.4980529223086,-58.14236522763258,45.79357195676961,3.670013427734375,12.716341595679808,9.161486816406239,-9.070559246531047,27.393532879343525,0.0454637849375672,18.27750984787491,-2.329986572265625,37.16093548465601,-35.69334950131412,9.116023031468652,8,-3.9199981689453125,-17.489990234375,-42.007484436035156,-50.67997741699219,13.420013427734375,0,0.043110796065221946,1.3073083892297421,330.6700134277344,1.4347732342623998,331.6499938964844,-7.077447262384451,328.6600036621094,0.043110796065221946
6384,2018-08-28,332.0299987792969,332.6000061035156,328.989990234375,331.1600036621094,338100.0,0.005907695971758997,2.592038139195919,-0.4065369916148537,73.96366746192882,79.63139468959375,-2.8707602178940306,-12.260903363173782,-35.59022782180671,-59.188122792659044,47.12539880258018,3.610015869140625,12.69646795463126,9.809999084472679,-7.637434001076372,27.25743217002173,1.0862825416981536,18.533715627247204,1.989990234375,76.70267166179005,5.143738363765593,8.72371654277454,8,-2.279998779296875,-19.44000244140625,-43.147499084472656,-51.81999206542969,7.410003662109375,1,0.04123122155147829,1.038875608226099,330.0799865722656,1.3073083892297421,330.6700134277344,1.4347732342623998,331.6499938964844,0.04123122155147829
6385,2018-08-29,332.7699890136719,335.3599853515625,330.07000732421875,332.1400146484375,357800.0,0.002228684869124864,-1.2180252458366123,0.7241125298161919,73.96366746192882,78.73472006338997,-2.6300559654506515,-11.207219945519,-35.44287224544746,-58.93197644749387,48.74587963168002,5.28997802734375,13.079053974994167,9.046490478515636,-6.384330108195684,24.477311065226957,1.3310801851599763,16.761900771871296,-3.779998779296875,65.96581703854606,-4.067888846228939,7.7154102933556485,8,-2.0,-19.509994506835938,-43.334983825683594,-51.04998779296875,8.050018310546875,2,0.03945669776811833,2.592038139195919,332.0299987792969,1.038875608226099,330.0799865722656,1.3073083892297421,330.6700134277344,0.03945669776811833
6386,2018-08-30,329.5299987792969,333.75,329.0400085449219,331.82000732421875,509100.0,-0.009736425583263375,-1.880738397215145,-3.635082110158407,66.40842879339678,77.13107598365623,0.8550501383874689,-6.682699206874361,-31.40484575939405,-54.77499222777169,49.803491836496924,4.709991455078125,12.42063979901286,4.773500061035179,-9.164487845049393,18.71148796711975,-2.195493892007107,11.742494014077465,5.829986572265625,9.752410466692806,-56.708259627547946,6.9689939530422915,8,1.334991455078125,-12.935012817382812,-40.094993591308594,-47.154998779296875,14.80999755859375,3,0.053986006162785705,-1.2180252458366123,332.7699890136719,2.592038139195919,332.0299987792969,1.038875608226099,330.0799865722656,0.053986006162785705
6387,2018-08-31,335.4200134277344,335.9800109863281,329.6300048828125,329.6300048828125,707700.0,0.01787398619323377,-1.193435831484185,-2.528378576473567,81.35800550552597,77.25577086505324,-4.670124440664665,-11.297985930018513,-36.50509595679671,-59.64218121276815,50.72443816632746,6.45001220703125,12.133604339450642,9.486514282226551,-3.835177644325597,22.8082062087787,2.825668318950477,16.147360245502625,-6.3800048828125,91.98861379006239,19.54028909266556,6.660845963276063,8,-3.5550079345703125,-18.370010375976562,-41.83000946044922,-48.170013427734375,10.139984130859375,4,0.0308866046652716,-1.880738397215145,329.5299987792969,-1.2180252458366123,332.7699890136719,2.592038139195919,332.0299987792969,0.0308866046652716
6388,2018-09-04,343.7799987792969,345.3599853515625,335.5199890136719,335.5199890136719,763100.0,0.02492393124110248,-1.38256288239293,1.4265971632925203,81.04757716251851,76.57856147485688,-12.166538595743816,-18.37015899674907,-43.93255323873825,-66.87340085316805,51.694947098977565,9.939971923828125,11.35030303852875,16.430999755859375,1.8353228742658985,31.02667663745285,9.133161315062637,23.728838196656113,-14.739990234375,90.34827707060991,18.254765542789656,7.297838440796745,9,-7.225006103515625,-21.600006103515625,-50.01000213623047,-56.529998779296875,-7.329986572265625,1,-0.004915941728451778,-1.193435831484185,335.4200134277344,-1.880738397215145,329.5299987792969,-1.2180252458366123,332.7699890136719,-0.004915941728451778
6389,2018-09-05,340.8599853515625,346.3500061035156,340.42999267578125,342.8399963378906,690800.0,-0.008493843266341394,-3.169028916517123,-0.2397104897585198,73.3681448271466,75.7230763017174,-8.425345571635773,-14.193945975496945,-39.90644650268479,-62.75062542140688,52.67798572566075,5.920013427734375,10.56762218146298,12.251487731933594,-2.447826859960344,26.95080232382753,4.9018304359865965,19.60114502788059,-11.22998046875,68.28410441209138,-2.5399152102767175,7.349657295946977,9,-3.8099822998046875,-17.17498779296875,-46.06498718261719,-53.6099853515625,-10.509979248046875,2,0.0077451586043888465,-1.38256288239293,343.7799987792969,-1.193435831484185,335.4200134277344,-1.880738397215145,329.5299987792969,0.0077451586043888465
6390,2018-09-06,344.70001220703125,346.29998779296875,340.8699951171875,340.8699951171875,407700.0,0.01126570152113393,-1.8354926614715303,-1.9343413325935173,73.40673349535119,74.87320182783543,-10.896729191261329,-16.795371838816948,-42.596164696897574,-65.38368775535457,53.3440212726368,5.44000244140625,9.955248473391293,14.758514404296875,-0.7200811774511067,30.237109986044857,7.019216613422884,22.497812195170866,-14.06680725097658,90.46797152397508,21.833596727133454,7.73929779087398,9,-7.07501220703125,-21.0150146484375,-49.850013732910156,-57.45001220703125,-5.160003662109375,3,-0.015259673859442047,-3.169028916517123,340.8599853515625,-1.38256288239293,343.7799987792969,-1.193435831484185,335.4200134277344,-0.015259673859442047
6391,2018-09-07,346.1199951171875,347.9800109863281,344.0899963378906,344.0899963378906,440000.0,0.004119474499186815,-2.8325290518498476,0.5300234259214993,73.40673349535119,74.58399116687923,-11.22915274816927,-16.93010629231867,-42.56127040106179,-65.53212618403103,54.08505832797336,3.8900146484375,9.21414653048788,14.811497497558605,-1.3314743839007406,30.95446937901795,6.740011556828961,22.88298343828825,-14.543782092285198,89.86367710916309,23.96803334667743,8.07148594072967,9,-7.6349945068359375,-21.42498779296875,-50.587493896484375,-58.8699951171875,-2.579986572265625,4,-0.015312573291740406,-1.8354926614715303,344.70001220703125,-3.169028916517123,340.8599853515625,-1.38256288239293,343.7799987792969,-0.015312573291740406
6392,2018-09-10,345.8900146484375,349.4200134277344,345.010009765625,348.07000732421875,487600.0,-0.0006644529989436876,-1.2385791520146237,-1.0738886633894076,72.80352663498482,74.41405387090362,-9.625383939145195,-15.365367032268296,-40.959342826170314,-64.06246025230934,55.04687090036961,4.410003662109375,9.071234268686567,13.234016418457031,-3.0603457226178534,29.528378559531916,5.086835347919589,21.381197488994474,-13.001497786621144,74.60436993387138,10.768232441955128,8.147181070537439,9,-6.6850128173828125,-16.95001220703125,-50.302520751953125,-58.58502197265625,1.379974365234375,0,-0.004481246190706889,-2.8325290518498476,346.1199951171875,-1.8354926614715303,344.70001220703125,-3.169028916517123,340.8599853515625,-0.004481246190706889
6393,2018-09-11,347.7200012207031,351.6499938964844,346.0400085449219,346.0400085449219,688100.0,0.005290660310404149,-5.67858310626703,-0.7706414312512249,74.45578774755077,74.46873390263939,-9.711230609367135,-15.35523130295968,-41.28111102465738,-64.5691787446143,56.533071992461814,5.759979248046875,8.803489681747521,13.396002197265602,-1.8057303524989265,28.59773474703013,5.795135922383338,20.996868472147867,-13.17833470229499,64.97333112112649,2.3514749453188557,7.600866274882259,9,-7.375,-16.30999755859375,-50.6925048828125,-58.975006103515625,-12.94000244140625,1,-0.006211905137830653,-1.2385791520146237,345.8900146484375,-2.8325290518498476,346.1199951171875,-1.8354926614715303,344.70001220703125,-0.006211905137830653
6394,2018-09-12,343.9599914550781,349.3599853515625,342.7799987792969,347.9700012207031,583200.0,-0.010813326102683596,-1.0659314336086465,-2.3869209809264307,69.74702071477637,74.00021759740022,-4.560580452997783,-10.504261871827339,-36.05610376633041,-59.47085936537189,57.23733030754452,6.579986572265625,8.855347724501087,8.60149230957029,-6.244720017871941,23.44770463701252,1.1783861458491742,16.024598473291405,-7.36532565130085,28.66416222444294,-35.633361864506135,7.42310616372111,9,-3.614990234375,-12.110000610351562,-45.49749755859375,-53.475006103515625,-5.509979248046875,2,-0.021833874388346386,-5.67858310626703,347.7200012207031,-1.2385791520146237,345.8900146484375,-2.8325290518498476,346.1199951171875,-0.021833874388346386
6395,2018-09-13,341.80999755859375,345.2300109863281,339.7699890136719,343.0799865722656,893100.0,-0.006250709239144614,-1.041127380796194,0.31670471841704717,63.4037009212445,73.66635894493886,-1.1101521142417141,-7.389507883440331,-32.50874843585234,-55.99903514242078,57.51414449920888,5.46002197265625,9.015134140385271,5.598498535156239,-8.628806562018838,19.825803632331315,-1.5151540134312995,12.712151083743777,-3.40869238369163,17.17178204087504,-44.515334884687775,7.113652548587535,9,-1.1699981689453125,-8.94500732421875,-41.32499694824219,-50.970001220703125,-1.94000244140625,3,-0.03352737350262447,-1.0659314336086465,343.9599914550781,-5.67858310626703,347.7200012207031,-1.2385791520146237,345.8900146484375,-0.03352737350262447
6396,2018-09-14,338.7300109863281,343.989990234375,337.95001220703125,342.739990234375,598200.0,-0.00901081476336174,-1.1687623618621827,3.157491289198606,60.07499694824219,71.3015802163518,3.813083032799284,-3.696490493415979,-28.133481837723423,-51.6344414364159,57.466520480970914,6.03997802734375,9.041273557349598,2.0090118408203352,-11.78478026337973,15.8028039450204,-4.887884211279697,8.905907892920368,12.91998291015625,5.693429356167344,-54.34491350793121,6.896896052100025,9,4.85498046875,-5.865020751953125,-35.260009765625,-45.59001159667969,6.089996337890625,4,0.002391277809235648,-1.041127380796194,341.80999755859375,-1.0659314336086465,343.9599914550781,-5.67858310626703,347.7200012207031,0.002391277809235648
6397,2018-09-17,336.6600036621094,341.4700012207031,334.8500061035156,340.239990234375,840700.0,-0.006111083332094536,1.1920482621678565,0.8927693513649266,57.931557603795135,68.73313359871585,6.791700263989242,-1.1581790563475352,-24.869348430688433,-48.32736240963942,57.05297930306846,6.6199951171875,9.008255032473357,-0.39599609375,-13.818869856149377,13.026877668649377,-7.107432974949688,6.315440787449688,14.71599060058594,10.77380281997159,-50.003769416212634,6.711436881199702,9,6.589996337890625,-3.795013427734375,-32.970001220703125,-43.52000427246094,3.66998291015625,0,0.020436062519970877,-1.1687623618621827,338.7300109863281,-1.041127380796194,341.80999755859375,-1.0659314336086465,343.9599914550781,0.020436062519970877
6398,2018-09-18,340.4800109863281,342.2900085449219,329.989990234375,331.1499938964844,758200.0,0.011346780973877424,-1.1115867011745968,-2.606159800185834,59.746271010326005,67.21959206351357,2.7427967550928543,-4.3863464347915055,-27.633510156754028,-51.350229142109754,56.06368505301962,12.300018310546875,9.593370435678821,2.9055099487304688,-10.184656552680394,15.995676450141332,-3.6395733019749628,9.4505931994359,10.234943750000014,54.15603198911009,-4.416806803671676,6.545083250705442,9,0.3399810791015625,-7.615020751953125,-34.89000701904297,-45.95500183105469,-17.6500244140625,1,0.019942369032690088,1.1920482621678565,336.6600036621094,-1.1687623618621827,338.7300109863281,-1.041127380796194,341.80999755859375,0.019942369032690088
6399,2018-09-19,342.9100036621094,343.989990234375,340.1099853515625,340.7300109863281,469000.0,0.007136961340966419,-1.2689795481314916,0.23365366373811844,61.25668249913611,65.86958639726745,0.7087084178254486,-6.110488685636653,-28.916708468753313,-53.054904948418766,54.973383863116965,3.8800048828125,9.217994860564431,4.688502502441395,-8.094637446614854,17.471642451497644,-1.7030674720867296,11.08007247696952,6.561453204101554,84.77687555693502,26.018106484094076,6.39156997452812,9,-2.0900115966796875,-8.580001831054688,-36.855003356933594,-48.22999572753906,-18.360015869140625,2,-0.023708858872555694,-1.1115867011745968,340.4800109863281,1.1920482621678565,336.6600036621094,-1.1687623618621827,338.7300109863281,-0.023708858872555694
6400,2018-09-20,344.5400085449219,344.92999267578125,340.94000244140625,343.6499938964844,364600.0,0.004753448034192198,3.778480318701802,0.4082649718621385,67.28069571376572,65.18891553264685,-1.0575975017655992,-6.84052139657615,-29.203559243652535,-53.82746816950328,53.88648245912984,3.989990234375,8.288472634342838,5.524507141113304,-6.719363432613363,17.76837771483997,-0.5974281457500297,11.646442427976638,3.7625603233789207,97.38966487864464,31.09219182598457,6.12193528686333,9,-3.7200164794921875,-9.565017700195312,-36.21251678466797,-47.230010986328125,-18.46002197265625,3,-0.017675730501111264,-1.2689795481314916,342.9100036621094,-1.1115867011745968,340.4800109863281,1.1920482621678565,336.6600036621094,-0.017675730501111264
6401,2018-09-21,344.510009765625,345.6199951171875,342.19000244140625,345.5,1041100.0,-8.70690734106061e-05,4.577312425565701,-1.1123302701961322,62.09742074725468,63.99934821178793,-1.4304154330041001,-6.11099794438087,-27.853675789051294,-52.97444892186195,52.92096948002247,3.42999267578125,7.831187777275375,4.851507568359352,-7.111185865058587,16.814201001777292,-1.1298391483496175,10.832854285068322,2.6938043846402593,92.89836849134262,28.617552317935548,5.981346716708979,9,-3.6900177001953125,-5.94500732421875,-33.495018005371094,-45.420013427734375,-15.33001708984375,4,-0.013468446538299927,3.778480318701802,344.5400085449219,-1.2689795481314916,342.9100036621094,-1.1115867011745968,340.4800109863281,-0.013468446538299927
6402,2018-09-24,343.04998779296875,346.1499938964844,338.54998779296875,341.5899963378906,410600.0,-0.004237966768075974,-1.015914453740018,-1.4747533908754624,48.80989457658993,61.14980452612562,-0.4644600760507842,-3.87459734370492,-25.098660777134796,-50.70335650518507,51.519112828941346,7.600006103515625,7.0280975289347225,2.772486877441395,-8.492734107948422,14.037707862831212,-2.860123615253542,8.405097370136332,3.1209969223430676,80.81679826110275,19.014045736365574,5.632610492694914,9,-3.375,-4.1349945068359375,-29.80498504638672,-42.959991455078125,-12.579986572265625,0,0.005159654843999606,4.577312425565701,344.510009765625,3.778480318701802,344.5400085449219,-1.2689795481314916,342.9100036621094,0.005159654843999606
6403,2018-09-25,344.30999755859375,345.739990234375,342.7900085449219,344.4100036621094,357900.0,0.0036729625723974646,1.1376839637766893,-0.06849773207081791,55.946244477172314,59.61638494416962,-2.524528446883153,-4.230783782074639,-25.000414578542518,-51.1277932198293,50.041498102500235,2.949981689453125,6.100881641289732,3.3209960937500114,-6.989415486658004,13.631407674158027,-1.8342096964539678,8.47620188395399,-14.32000732421875,75.78954131313822,14.194989343892559,5.155205790204008,9,-6.2400054931640625,-5.3000030517578125,-30.345001220703125,-43.720001220703125,-23.55999755859375,1,-0.011559382575438648,-1.015914453740018,343.04998779296875,4.577312425565701,344.510009765625,3.778480318701802,344.5400085449219,-0.011559382575438648
6404,2018-09-26,345.7200012207031,349.2699890136719,345.32000732421875,345.6499938964844,376600.0,0.0040951574804894975,-9.822157190635451,-0.7000305157155935,51.91871619441705,58.34027553007768,-4.0885775288091395,-4.809147522099579,-25.142527889133646,-51.694643217522355,48.78111913415546,4.959991455078125,5.195919368920613,4.04649963378904,-5.552783335877848,13.645782603455928,-0.7531418510444041,8.846141118622484,-15.415010986328127,66.88444600068892,8.572794881564889,4.799641484833441,9,-6.0900115966796875,-6.0200042724609375,-30.217506408691406,-44.100006103515625,-25.110015869140625,2,-0.06620969156431544,1.1376839637766893,344.30999755859375,-1.015914453740018,343.04998779296875,4.577312425565701,344.510009765625,-0.06620969156431544
6405,2018-09-27,345.8999938964844,348.29998779296875,344.32000732421875,345.1199951171875,354400.0,0.0005206313639527504,-2.3445574262377065,11.141673931996513,49.565901238166006,57.17259822895811,-4.053679774090028,-4.16877262706123,-24.0589581454563,-51.08031554052644,47.11201674542048,3.97998046875,3.972532515598971,3.5699920654296875,-5.22791987542746,12.367904006286835,-0.8289639049988864,7.968948035858261,-14.836403710937475,68.56348196417031,13.654588362974039,4.398955970428571,9,-6.2700042724609375,-6.1999969482421875,-29.342506408691406,-43.404998779296875,-20.66998291015625,3,-0.061723060075869585,-9.822157190635451,345.7200012207031,1.1376839637766893,344.30999755859375,-1.015914453740018,343.04998779296875,-0.061723060075869585
6406,2018-09-28,347.32000732421875,349.2099914550781,345.20001220703125,345.989990234375,443500.0,0.004105271618360717,-1.7560249176751892,1.705152783755233,52.69504541397113,56.590763541199884,-4.612070098992149,-4.413974046462386,-24.45397126510136,-51.73072241145536,45.75156309915699,4.009979248046875,3.16177615749649,4.100505065917957,-2.5943683138213487,10.795378445657263,0.7530683760483043,7.44794175578761,-15.528161185546878,81.80987437121556,28.178159395167008,3.347436689869659,9,-7.6900177001953125,-7.6200103759765625,-29.737518310546875,-44.82501220703125,-20.050018310546875,4,-0.06115403749869741,-2.3445574262377065,345.8999938964844,-9.822157190635451,345.7200012207031,1.1376839637766893,344.30999755859375,-0.06115403749869741
6407,2018-10-01,345.7799987792969,349.4800109863281,344.45001220703125,349.3800048828125,565800.0,-0.004433975908230026,1.6473550221251376,-2.7067367261713553,46.30335622922564,55.097106343299835,-1.835350143614619,-2.1692443385424554,-21.824471322859267,-49.41698024184598,44.03514181004071,5.029998779296875,2.7748555982219614,2.0424972534179915,-3.6377356375213594,7.722730144357342,-0.797619192051684,4.882613698887667,-13.289026925625024,44.69341021266502,-7.193697870968805,2.840116445469665,10,-1.7649993896484375,-5.5050048828125,-28.14250946044922,-43.285003662109375,-12.239990234375,0,-0.048007421372313175,-1.7560249176751892,347.32000732421875,-2.3445574262377065,345.8999938964844,-9.822157190635451,345.7200012207031,-0.048007421372313175
6408,2018-10-02,342.0899963378906,346.8500061035156,342.0299987792969,346.8500061035156,476500.0,-0.010671532345517432,1.0252090065138226,1.3222226931717034,46.42722205378175,53.44938851603824,2.354663574298627,1.4626462655131718,-17.13631650236141,-44.96349329856645,41.29646790901288,4.82000732421875,2.6689281149265867,-1.5630050659179915,-7.2906596601791875,4.164649528343205,-4.426832363048618,1.300822231212635,-8.579682136259407,0.8053350373993332,-51.78783714679056,2.863827297130601,10,1.9250030517578125,-1.7700042724609375,-23.037498474121094,-39.595001220703125,0.040008544921875,1,-0.03396765541693936,1.6473550221251376,345.7799987792969,-1.7560249176751892,347.32000732421875,-2.3445574262377065,345.8999938964844,-0.03396765541693936
6409,2018-10-03,343.5,345.79998779296875,342.6199951171875,343.57000732421875,433900.0,0.00412173310299524,-2.4753693759797217,0.014707390880648305,53.322844813102726,51.89851619374236,1.1590372652837004,0.2746482009123383,-17.33776350692085,-45.66463683531396,38.34652769402591,3.709991455078125,2.8825944871729803,-0.285002136230446,-5.861317008075048,5.291312735614156,-3.073159572152747,2.503155299691855,-9.031503991286968,19.731527678783557,-35.799643871490765,2.7881574359222916,10,0.5149993896484375,-3.1800079345703125,-24.12500762939453,-41.0050048828125,9.94000244140625,2,-0.0662299854439592,1.0252090065138226,342.0899963378906,1.6473550221251376,345.7799987792969,-1.7560249176751892,347.32000732421875,-0.0662299854439592
6410,2018-10-04,339.44000244140625,344.42999267578125,338.07000732421875,343.739990234375,391400.0,-0.011819497987172523,1.2394343495126852,61.42197035745423,51.34416833736805,50.70371037042162,4.938897914854863,4.132235871632929,-12.18979524655407,-40.963765416894546,35.01218013460895,6.3599853515625,2.626348237241416,-4.081999206542946,-9.964372691775793,1.800374278689901,-7.02318594915937,-1.1408124639265225,-4.070815534036285,12.006964745655727,-47.76998843861208,2.9411867426164244,10,4.3350067138671875,0.904998779296875,-18.270004272460938,-36.94500732421875,15.29998779296875,3,-0.05547377137169962,-2.4753693759797217,343.5,1.0252090065138226,342.0899963378906,1.6473550221251376,345.7799987792969,-0.05547377137169962
6411,2018-10-05,340.82000732421875,344.739990234375,338.3800048828125,339.6000061035156,602900.0,0.004065534035136986,-2.475398354053581,-0.28372201955969395,58.08707930160952,51.73450867320157,3.3306771633659196,2.4609866658703368,-12.654842734957128,-41.681978738775285,31.36271008796523,6.3599853515625,2.1087720703828268,-2.4369949340820085,-8.304079198238526,3.430089330074509,-5.370537066160239,0.4965471979962217,-4.604170972111319,24.10165747038512,-40.14409851348182,2.9335421320782555,10,2.9550018310546875,-0.475006103515625,-18.805015563964844,-37.65501403808594,8.589996337890625,4,-0.04574260901021576,1.2394343495126852,339.44000244140625,-2.4753693759797217,343.5,1.0252090065138226,342.0899963378906,-0.04574260901021576
6412,2018-10-08,344.3399963378906,346.7099914550781,340.3900146484375,340.6099853515625,493500.0,0.01032799993553013,-2.031198542165236,3.0573829952222527,57.59240495387556,51.91741539283526,0.014437741010851823,-1.2449068676565958,-15.093077200747985,-44.493988042523824,27.489609191063526,6.319976806640625,1.2240066295315728,1.1604949951171761,-4.600128389726649,6.921118379961001,-1.7198166973047364,4.040806687539089,-7.328309507729955,71.41218548294596,5.6468313632132805,2.8803116924219148,10,-0.5649871826171875,-3.6999969482421875,-20.610008239746094,-41.17500305175781,13.17999267578125,0,-0.04957311815577892,-2.475398354053581,340.82000732421875,1.2394343495126852,339.44000244140625,-2.4753693759797217,343.5,-0.04957311815577892
6413,2018-10-09,345.55999755859375,349.6700134277344,344.5199890136719,344.5199890136719,504400.0,0.0035430133986118495,-8.903811731564893,0.2788218449580691,55.47292059270277,52.31232699264479,-1.1282519536109703,-2.777427414512772,-15.32863109318663,-45.01775428625831,23.471353065351455,5.33001708984375,0.7084718620560579,2.488496398925804,-2.9876731375982217,7.96466593544983,-0.24958836933620887,5.226581167187817,-7.800211279063035,64.56884735694234,1.1584082688636386,2.738084768262015,10,-1.6899871826171875,-4.7400054931640625,-21.102493286132812,-42.084991455078125,9.220001220703125,1,-0.034784086985165996,-2.031198542165236,344.3399963378906,-2.475398354053581,340.82000732421875,1.2394343495126852,339.44000244140625,-0.034784086985165996
6414,2018-10-10,336.45001220703125,345.8399963378906,336.04998779296875,344.4700012207031,699300.0,-0.026362962773252674,-1.2199470615711987,-7.7114645382787055,37.23574010105747,50.942309088521625,7.2957245328723275,6.051336566158625,-5.365215654554845,-35.24466575178138,20.25909368446635,9.790008544921875,0.6744836244805583,-6.245989990234364,-12.44751386569584,-0.04446611477288798,-9.346751927965101,-3.145228052503626,13.220001220703125,2.9370312860603045,-53.85472204266538,3.1007619377307467,10,6.4099884033203125,4.3699798583984375,-7.08251953125,-28.285018920898438,9.54998779296875,2,0.016882129498292597,-8.903811731564893,345.55999755859375,-2.031198542165236,344.3399963378906,-2.475398354053581,340.82000732421875,0.016882129498292597
6415,2018-10-11,330.3500061035156,340.25,328.1700134277344,334.6600036621094,649100.0,-0.018130497495009834,-1.7866229258917696,0.537406915551429,31.250015153707082,48.55952794849228,12.245773063812692,11.856665527748646,1.6413185578877574,-28.575601328580774,18.159689893541774,12.079986572265625,0.10525165155502236,-11.772996520996116,-20.079643351155255,-3.466349690836978,-15.926319936075686,-7.619673105916547,19.32000732421875,10.139500817587209,-40.346520233938904,4.153323415079557,10,8.57000732421875,9.55999755859375,0.01749420166015625,-21.69000244140625,22.25,3,0.06989555293259286,-1.2199470615711987,336.45001220703125,-8.903811731564893,345.55999755859375,-2.031198542165236,344.3399963378906,0.06989555293259286
6416,2018-10-12,339.5400085449219,340.6199951171875,332.5799865722656,334.1199951171875,735000.0,0.027818986746216634,1.121378044214332,-1.257544431069886,46.14203380211013,48.54160323436834,2.051899450883127,2.878014792743784,-6.715583919718483,-36.99793594548919,16.427575056513614,10.269989013671875,-0.2478102541382441,-2.6234939575195426,-10.868153776500037,5.621165861460952,-6.74582386700979,1.4988359519707046,9.270004882812486,52.88369821947675,5.976783314636172,4.122329909490261,10,-0.6199951171875,0.3699951171875,-8.885009765625,-30.8800048828125,14.699981689453125,4,0.04476639367063617,-1.7866229258917696,330.3500061035156,-1.2199470615711987,336.45001220703125,-8.903811731564893,345.55999755859375,0.04476639367063617
6417,2018-10-15,343.5400085449219,346.010009765625,338.2099914550781,339.7200012207031,683700.0,0.011780644104774973,-1.2806981537830049,0.7047966532096868,49.20175322592178,48.849884475717225,-2.569464697173885,-0.6114753118300769,-9.915863347239565,-40.25972994357153,15.054104282189273,7.800018310546875,-0.4769939099004432,1.0325057983398551,-6.80959407902202,8.87460567570173,-2.8885441403410823,4.9535557370207925,4.444404882812478,71.48834938226744,27.068538187785137,3.921049938680946,10,-4.6199951171875,-3.6300048828125,-11.950004577636719,-34.06500244140625,-7.470001220703125,0,0.017086787480881993,1.121378044214332,339.5400085449219,-1.7866229258917696,330.3500061035156,-1.2199470615711987,336.45001220703125,0.017086787480881993
6418,2018-10-16,347.2699890136719,347.989990234375,337.760009765625,342.3299865722656,671800.0,0.010857484939086115,2.2068879747440926,1.293191876907345,51.53312380540707,48.65102658597327,-6.1322641802647695,-4.012403651753971,-12.902026057471517,-43.18080614595465,14.602887659524333,10.22998046875,-0.8597528972044302,4.4229873657226335,-3.634482295035923,12.48045702648119,0.39425253534335525,8.451722196101912,-19.0999755859375,96.3672953418296,52.52582777487929,4.028734830379271,10,-8.3499755859375,-7.3599853515625,-13.197486877441406,-37.074981689453125,-1.69000244140625,1,0.029515939540621927,-1.2806981537830049,343.5400085449219,1.121378044214332,339.5400085449219,-1.7866229258917696,330.3500061035156,0.029515939540621927
6419,2018-10-17,334.7799987792969,347.5899963378906,326.45001220703125,346.7699890136719,966000.0,-0.035966224060563046,2.101977484618071,-2.427122329713234,41.154949325078796,47.518891140163355,5.577218038146725,8.260813818253268,0.19553509077968556,-29.94073957372757,14.382488566126478,21.139984130859375,-1.2705127655442539,-7.660502624511707,-16.48810406778432,1.1670988187609055,-12.074303346147985,-3.2467019028754294,13.209991455078125,38.67221480769939,-1.957727811448514,4.413800721636295,10,3.2800140380859375,3.2800140380859375,1.097503662109375,-23.470001220703125,15.850006103515625,2,0.05974072547023623,2.2068879747440926,347.2699890136719,-1.2806981537830049,343.5400085449219,1.121378044214332,339.5400085449219,0.05974072547023623
6420,2018-10-18,338.45001220703125,341.7300109863281,333.95001220703125,335.0,697000.0,0.01096246323291794,-1.8036093301514335,-0.28774103561320274,43.188452532054946,45.863488165768395,1.9579005579427644,4.33333211027275,-2.888138465913812,-32.84545230544677,14.012197327744158,7.779998779296875,-1.3609269347928148,-3.6859893798828125,-12.628057554883924,5.256078795118299,-8.157023467383397,0.7850447076177716,9.53997802734375,55.71036323605668,19.451270639113737,4.471034087500566,10,-0.3899993896484375,-0.3899993896484375,-2.3525161743164062,-27.1400146484375,12.53997802734375,3,0.02230754179541994,2.101977484618071,334.7799987792969,2.2068879747440926,347.2699890136719,-1.2806981537830049,343.5400085449219,0.02230754179541994
6421,2018-10-19,339.8699951171875,346.0,339.57000732421875,344.5,629100.0,0.004195546931425875,-1.458897395201195,-1.3420256523662097,45.453141002192424,44.51468106002582,0.43470004037902754,2.685599553545103,-3.7170478683700594,-33.55452308875931,13.263469803641858,7.54998779296875,-1.7716119776867458,-2.0340057373047102,-10.957483394428152,6.889471919818732,-6.495744565866403,2.4277330912569823,7.720001220703125,62.30267687887314,25.99056323769757,4.4617388285617166,10,-1.8099822998046875,-1.8099822998046875,-3.1175003051757812,-28.55999755859375,13.209991455078125,4,0.037455530553495375,-1.8036093301514335,338.45001220703125,2.101977484618071,334.7799987792969,2.2068879747440926,347.2699890136719,0.037455530553495375
6422,2018-10-22,344.82000732421875,347.6400146484375,341.04998779296875,341.1499938964844,560800.0,0.014564428393640583,-2.40567607421952,-0.792658651691318,52.06038659916098,44.13551061629896,-4.961854045021539,-2.239846216131639,-8.01143852350799,-37.691358199381284,13.206593714581155,7.77001953125,-1.7080113015272218,2.8275054931640398,-6.178554610693425,11.833565597021504,-1.675524558764664,7.330535545092744,-18.3699951171875,85.2832583852586,42.64236238129432,4.503030051928728,10,-7.600006103515625,-6.7599945068359375,-6.5950164794921875,-32.12501525878906,14.04998779296875,0,0.027318550867319713,-1.458897395201195,339.8699951171875,-1.8036093301514335,338.45001220703125,2.101977484618071,334.7799987792969,0.027318550867319713
6423,2018-10-23,340.3299865722656,343.6400146484375,337.54998779296875,341.67999267578125,901800.0,-0.013021346373707887,1.3111836885962627,-0.3678477286523254,47.71382226907679,45.299741968301106,-1.443531354196523,2.041376287787955,-2.7568029273671755,-32.45503333168381,13.300492449356781,7.27001953125,-2.068159734790811,-1.4635147094726335,-10.429760881573202,7.502731462627935,-5.946637795522918,3.0196083765776507,-13.456174316406248,65.50246704130745,19.139010577168435,4.4831230860502895,10,-3.1099853515625,-2.2699737548828125,-2.272491455078125,-27.634994506835938,14.52001953125,1,-0.012517202174726072,-2.40567607421952,344.82000732421875,-1.458897395201195,339.8699951171875,-1.8036093301514335,338.45001220703125,-0.012517202174726072
6424,2018-10-24,322.8299865722656,344.5,320.6499938964844,340.79998779296875,1158000.0,-0.051420681957110026,-1.1361415535410935,13.311051834437237,39.96616039999896,46.26820255122243,15.557309713855318,18.697202760649077,15.032985094534126,-14.386581938810309,13.38765114046362,23.850006103515625,-3.1610501222260154,-17.81901397705076,-29.957420265610835,-5.6806076884906815,-23.888217121330797,-11.74981083277072,24.810028076171875,8.077032232824406,-40.87119347469182,6.0692031442800385,10,11.490005493164062,12.33001708984375,14.012504577636719,-7.3449859619140625,23.95001220703125,2,0.07047052921432195,1.3111836885962627,340.3299865722656,-2.40567607421952,344.82000732421875,-1.458897395201195,339.8699951171875,0.07047052921432195
6425,2018-10-25,324.54998779296875,334.0,314.1400146484375,318.0,1955800.0,0.005327885550427736,-1.783467850589609,-0.3644956787995401,40.21175406154483,45.60928258004851,14.447347536175187,16.122300579932016,13.581020784041414,-15.492021527520137,13.871983302176783,19.8599853515625,-4.351772437872,-15.031512451171864,-28.862701096596084,-1.2003238057476437,-21.947106773884002,-8.115918128459725,22.550226440429697,31.074546700093286,-20.14842860428275,6.915594322712117,10,6.5150146484375,7.3550262451171875,13.025009155273438,-8.134994506835938,21.790008544921875,3,0.08035747364279744,-1.1361415535410935,322.8299865722656,1.3111836885962627,340.3299865722656,-2.40567607421952,344.82000732421875,0.08035747364279744
6426,2018-10-26,326.0799865722656,331.760009765625,315.0,319.3999938964844,1009400.0,0.004714216104894309,-1.1653786707882534,1.0198481107021387,38.74506233682198,44.4474280368152,12.077314513092574,13.617648325452876,12.220181978457333,-16.445173878782725,14.23273263255725,16.760009765625,-4.231605832334367,-12.439512634277321,-27.01081035791293,2.1317850893582886,-19.725161496095154,-5.153863772459488,19.701819677734363,35.641707235307834,-12.489317465548972,7.285648861817807,10,4.985015869140625,5.8250274658203125,11.8175048828125,-9.664993286132812,20.350006103515625,4,0.0763923107454767,-1.783467850589609,324.54998779296875,-1.1361415535410935,322.8299865722656,1.3111836885962627,340.3299865722656,0.0763923107454767
6427,2018-10-29,329.17999267578125,333.239990234375,324.7699890136719,330.1499938964844,584600.0,0.009506888589216222,1.3692331331549228,-0.1452099227922701,40.132527179028614,43.18069507832871,7.5165738417122725,9.70797973743305,9.283068605614403,-19.00241173896177,14.709595245141694,8.470001220703125,-3.1760854140271704,-8.509506225585938,-23.229821049713223,6.210808598541348,-15.86966363764958,-1.1493488135222947,15.336141910156243,49.5388184585198,3.3430206000186473,7.360157412063633,10,1.71002197265625,2.7250213623046875,10.512504577636719,-12.764999389648438,11.230010986328125,0,0.07260463706256948,-1.1653786707882534,326.0799865722656,-1.783467850589609,324.54998779296875,-1.1361415535410935,322.8299865722656,0.07260463706256948
6428,2018-10-30,330.4700012207031,335.2799987792969,327.32000732421875,330.69000244140625,645700.0,0.0039188546498099,-1.4417192846143405,0.22680509674374705,46.022872345391654,43.72157541391901,4.0151058663252,7.9082553183616255,8.169465807200822,-19.742548180446363,15.667955450940104,7.959991455078125,-3.4216906818724055,-6.63849792480471,-21.54361523907545,8.26661938946603,-14.091056581940052,0.8140607323306313,12.831088567734355,53.787860511682325,2.032539659960449,7.45255865713536,10,0.420013427734375,1.4350128173828125,8.824989318847656,-12.949996948242188,0.980010986328125,1,0.0859381904305363,1.3692331331549228,329.17999267578125,-1.1653786707882534,326.0799865722656,-1.783467850589609,324.54998779296875,0.0859381904305363
6429,2018-10-31,320.75,333.0,319.69000244140625,332.0400085449219,1056400.0,-0.029412658289100335,1.0151409792891548,51.31793591344153,43.90862698427144,43.80159479749862,12.89132047398897,16.6923189547324,17.961075412715672,-9.549959476961249,16.879200959233213,13.30999755859375,-4.455632991536731,-15.22099914550779,-31.482953882308834,1.0409555912932547,-23.351976513908312,-7.0900217771072676,21.38464678283748,31.26769306280361,-24.68797094669818,8.130977368400526,10,10.1400146484375,11.155014038085938,17.789993286132812,-3.2299957275390625,17.30999755859375,2,0.10631334716606577,-1.4417192846143405,330.4700012207031,1.3692331331549228,329.17999267578125,-1.1653786707882534,326.0799865722656,0.10631334716606577
6430,2018-11-01,320.6099853515625,324.5400085449219,318.3299865722656,319.1099853515625,954400.0,-0.0004365226763445307,-3.0588411289518302,-0.13286083832723794,36.430096838030266,42.79903433481394,11.437360859518662,16.17880060168045,18.214779471222755,-8.933373722627607,18.833641478116913,6.21002197265625,-6.074275647117986,-14.419512939453114,-31.965490736591732,3.126464857685505,-23.19250183802245,-5.646524040883776,20.40487614589898,27.662651327620065,-27.49678856167726,8.772988898569324,11,10.280029296875,11.295028686523438,19.055007934570312,-3.0899810791015625,21.96002197265625,3,0.08162569671383713,1.0151409792891548,320.75,-1.4417192846143405,330.4700012207031,1.3692331331549228,329.17999267578125,0.08162569671383713
6431,2018-11-02,325.2300109863281,326.67999267578125,319.1300048828125,321.3399963378906,944600.0,0.01441011149325111,1.2238622165092092,2.5933430989583335,36.990206801203534,41.12456991281867,5.05371481787904,10.8892225158246,13.668081308141382,-12.995147530356292,20.832004168876377,7.54998779296875,-5.970028497689782,-9.019987487792946,-26.865458134455878,8.825483158869986,-17.94272281112444,-0.09725216446145168,14.70985663717238,40.70807932043974,-11.874216098300053,8.922735323331477,11,4.089996337890625,6.6750030517578125,14.434982299804688,-7.3500213623046875,28.399993896484375,4,0.06490786409145355,-3.0588411289518302,320.6099853515625,1.0151409792891548,320.75,-1.4417192846143405,330.4700012207031,0.06490786409145355
6432,2018-11-05,327.2699890136719,329.010009765625,324.80999755859375,325.45001220703125,699100.0,0.006272416315939333,-1.7096799598350085,0.46785859980544137,35.43973182943584,39.760782086191895,0.2933104654810563,7.910402582050722,11.758239862039886,-14.463176322189042,22.608721799488375,4.20001220703125,-6.279950451415402,-6.1265090942382585,-23.568334958515663,11.315316770039146,-14.847422026376933,2.5944038379004155,11.637884490826082,52.74333925079849,5.4641092429475435,8.720912932138692,11,2.050018310546875,4.6350250244140625,12.395004272460938,-7.339996337890625,27.290008544921875,0,0.05854494547408362,1.2238622165092092,325.2300109863281,-3.0588411289518302,320.6099853515625,1.0151409792891548,320.75,0.05854494547408362
6433,2018-11-06,333.5400085449219,335.0,328.5899963378906,328.5899963378906,566500.0,0.01915855330990368,-1.5898940826870198,2.719821587269648,49.00737385009567,40.76536135842487,-7.868626530098652,0.7311924120523372,5.712919460398609,-20.13558570245931,23.569954734087297,7.730010986328125,-6.802645305111923,0.7445098876953011,-15.734363314669793,17.223383090060395,-7.494926713487246,8.983946488877848,4.377150605333668,91.24180996369748,41.1027758831484,8.239436601182547,11,-8.830001831054688,-1.6349945068359375,8.604988098144531,-13.500015258789062,14.6300048828125,1,0.020597214550536425,-1.7096799598350085,327.2699890136719,1.2238622165092092,325.2300109863281,-3.0588411289518302,320.6099853515625,0.020597214550536425
6434,2018-11-07,342.1300048828125,342.92999267578125,333.5400085449219,335.95001220703125,806800.0,0.025754020860540017,1.4138875159845292,1.2484802900087546,52.73077254054739,42.156363411647376,-15.011643521164387,-7.811979057431699,-2.6107927703152427,-28.058861244536956,24.3310266081296,9.389984130859375,-8.128962918552475,9.050506591796875,-7.883062783190553,25.984075966784303,0.583721904303161,17.51729127929059,-27.989990234375,96.7480179086036,45.3592385495109,8.46678468749372,11,-13.165008544921875,-10.224990844726562,0.0374908447265625,-20.725006103515625,-1.19000244140625,2,-0.031216182513543078,-1.5898940826870198,333.5400085449219,-1.7096799598350085,327.2699890136719,1.2238622165092092,325.2300109863281,-0.031216182513543078
6435,2018-11-08,353.44000244140625,354.4800109863281,340.8299865722656,341.760009765625,1017300.0,0.03305760207283681,-1.0162459430219979,1.8899686922856607,58.7808937332197,44.38256690013601,-24.35367743885604,-18.23853673636711,-13.541448607299799,-38.62800591701307,23.936246719310276,13.6500244140625,-8.568663223039266,19.206004333496082,0.05296405783343516,38.35904460915873,9.629484195664759,28.782524471327406,-38.72418823242185,97.05796784906794,45.106147596366995,9.576520137831313,11,-17.035003662109375,-19.129989624023438,-11.272506713867188,-32.035003662109375,-9.339996337890625,3,-0.04351517874766375,1.4138875159845292,342.1300048828125,-1.5898940826870198,333.5400085449219,-1.7096799598350085,327.2699890136719,-0.04351517874766375
6436,2018-11-09,354.739990234375,356.260009765625,349.8599853515625,354.45001220703125,773000.0,0.00367810033948901,2.843838780036291,0.024826901471010895,56.737282901298386,46.22753975816599,-23.647497449161108,-19.33258471288002,-14.334716952845781,-39.20670861329518,23.65531342690422,6.4000244140625,-6.768345423440849,19.745993041992165,-1.3965060146994688,40.8884920986838,9.17474351364632,30.31724257033801,-38.43360815429685,95.16687141091103,45.47191774186075,10.571249528345826,11,-17.444992065429688,-19.53997802734375,-12.679985046386719,-33.334991455078125,-14.3499755859375,4,-0.03430676902853724,-1.0162459430219979,353.44000244140625,1.4138875159845292,342.1300048828125,-1.5898940826870198,333.5400085449219,-0.03430676902853724
6437,2018-11-12,349.4100036621094,355.2699890136719,346.9200134277344,353.6000061035156,989200.0,-0.01502505135872656,1.2177983480720753,-14.449379078088823,56.09724309051251,47.34691428540163,-16.926060362604915,-14.272018499623357,-8.73938021299739,-33.22525322118315,24.26860172037452,8.3499755859375,-5.081703020732107,14.12250671386721,-7.672418362176359,35.91743178991078,3.225044175845426,25.019969251888995,-30.706403920898424,75.24393646788155,26.410525698047238,10.897462538021784,11,-12.115005493164062,-14.209991455078125,-7.349998474121094,-28.0050048828125,-16.720001220703125,0,0.012077505441956404,2.843838780036291,354.739990234375,-1.0162459430219979,353.44000244140625,1.4138875159845292,342.1300048828125,0.012077505441956404
6438,2018-11-13,357.5199890136719,359.05999755859375,353.3399963378906,355.32000732421875,759500.0,0.023210512768847558,1.1666676299742798,-0.525054989876036,76.65590789667453,50.98550105344642,-23.23935547297458,-22.740651751332052,-16.753814261146942,-40.615466579779365,25.390984830384184,9.649993896484375,-3.020823192144917,21.719992065429665,-1.683964270943079,45.12394840180241,10.018013897243293,33.42197023361604,-36.563004670996065,93.9654811602903,38.32526791290143,11.701978168186377,11,-18.824996948242188,-20.91998291015625,-15.312484741210938,-32.779998779296875,-26.949981689453125,1,-0.008279233458370117,1.2177983480720753,349.4100036621094,2.843838780036291,354.739990234375,-1.0162459430219979,353.44000244140625,-0.008279233458370117
6439,2018-11-14,354.7799987792969,363.20001220703125,354.1499938964844,359.94000244140625,668800.0,-0.007663879834898468,-1.8193144492349231,-2.3454757313875905,72.87033791905107,55.0344167291154,-16.94669636787995,-19.421222801569,-13.854006425895022,-37.07108190448537,25.260640195667822,9.050018310546875,-1.2026876039393528,17.980001831054665,-6.90283791705383,42.86284157916316,5.538581957000417,30.421421705108912,-30.774773379347607,62.36028708590886,3.4634460576850685,12.441419874054233,11,-13.614990234375,-16.1099853515625,-12.43499755859375,-29.895004272460938,-27.3699951171875,2,-0.018631223220885285,1.1666676299742798,357.5199890136719,1.2177983480720753,349.4100036621094,2.843838780036291,354.739990234375,-0.018631223220885285
6440,2018-11-15,346.0,352.8299865722656,343.739990234375,352.7900085449219,818100.0,-0.024747727632635774,1.646300779601537,1.315892194957506,63.58059341587588,57.98890413074566,-4.678348921403767,-10.58952701255032,-5.136713788700547,-27.541073944180198,24.722672241345588,11.040008544921875,-0.20659983267142934,8.822503662109398,-16.39260054645723,34.03760787067603,-3.7850484421738884,21.430055766392684,-18.075295919342523,11.613603359752597,-48.150118712526,12.607552104283307,11,-1.9949951171875,-7.329986572265625,-4.160003662109375,-20.675003051757812,-1.54998779296875,3,-0.014624270400560024,-1.8193144492349231,354.7799987792969,1.1666676299742798,357.5199890136719,1.2177983480720753,349.4100036621094,-0.014624270400560024
6441,2018-11-16,352.6000061035156,353.0899963378906,342.2200012207031,343.29998779296875,625400.0,0.019075162148889158,1.114785293375488,-1.36966223960089,65.23946807906452,61.29998593625996,-7.80881151753124,-17.06169541829854,-11.769803548590176,-33.214147097398836,24.941361308895754,10.8699951171875,2.0745317992089554,14.786009216308571,-11.341446115264318,40.91346454788146,1.7222815505220979,27.849736882095044,-21.147771210220753,49.475688499766534,-11.102998801241682,13.063727665786454,11,-6.7050018310546875,-13.92999267578125,-13.18499755859375,-26.2650146484375,-9.480010986328125,4,-0.02410663599791485,1.646300779601537,346.0,-1.8193144492349231,354.7799987792969,1.1666676299742798,357.5199890136719,-0.02410663599791485
6442,2018-11-19,354.239990234375,358.4200134277344,349.8299865722656,352.6199951171875,583400.0,0.004651117704115748,-1.3861145254948501,0.17419268038970542,65.39707064353408,63.12106335775311,-5.834319189114069,-18.930341991225987,-13.417082598059324,-33.962859306891914,25.51939763824389,8.59002685546875,5.256547853141399,15.954994201660156,-11.029800352182406,42.93978875550272,2.4625969247388753,29.447391478581437,-19.61297760970649,57.29257730849066,-3.973873943567881,13.492397276921267,11,-5.8699798583984375,-15.569976806640625,-14.824981689453125,-27.904998779296875,-12.139984130859375,0,-0.039097718969487216,1.114785293375488,352.6000061035156,1.646300779601537,346.0,-1.8193144492349231,354.7799987792969,-0.039097718969487216
6443,2018-11-20,336.07000732421875,350.9599914550781,335.8299865722656,350.3599853515625,789900.0,-0.051292861932766165,-1.0487454130715066,-8.821000678170448,58.94442761692651,63.8114694773508,14.22857138440861,-1.1550918623020152,4.4753232364273,-14.955262001961728,25.872589753160614,18.410003662109375,7.875915511985966,-2.0019897460937273,-28.986069726312053,24.9820902341246,-15.49402973620289,11.490050244015436,27.1300048828125,0.8769474868457876,-61.53276410307591,13.492039990109163,11,13.444992065429688,2.600006103515625,3.345001220703125,-9.540008544921875,8.259979248046875,1,-0.010057442821881146,-1.3861145254948501,354.239990234375,1.114785293375488,352.6000061035156,1.646300779601537,346.0,-0.010057442821881146
6444,2018-11-21,345.5799865722656,346.2900085449219,337.6400146484375,337.6400146484375,545900.0,0.028297613713776704,-1.1788474769099497,-0.5556321996181559,63.14073398355756,64.29589617183278,5.8775209790903205,-9.352834333051646,-5.086234437385656,-23.578991661992404,24.627665835983166,10.220001220703125,10.911499464745418,6.370489501953102,-19.814442348810132,32.55542135271634,-6.7219764234285435,19.462955427334748,17.072625122070292,43.1606392607703,-22.667618395807857,13.092465925381623,11,3.9350128173828125,-6.90997314453125,-6.16497802734375,-15.524993896484375,-4.42999267578125,2,-0.043434168155765174,-1.0487454130715066,336.07000732421875,-1.3861145254948501,354.239990234375,1.114785293375488,352.6000061035156,-0.043434168155765174
6445,2018-11-23,350.6300048828125,353.3800048828125,343.0,343.2200012207031,261000.0,0.014613167737625554,-1.6445851750774603,0.9332531315220023,63.306798832887004,65.02584238645373,0.4324649127617022,-13.016168969997636,-10.060901621522476,-27.74048330559225,22.607067275512367,10.3800048828125,12.655538122245389,10.11650695800779,-15.587717712209837,35.82073162822542,-2.735605377101024,22.968619293116603,11.486154309081996,65.51571808762141,-3.3459018620335,12.85211233510881,11,-1.1150054931640625,-11.959991455078125,-12.569992065429688,-19.220001220703125,-4.5,4,-0.06622365712387823,-1.1788474769099497,345.5799865722656,-1.0487454130715066,336.07000732421875,-1.3861145254948501,354.239990234375,-0.06622365712387823
6446,2018-11-26,350.989990234375,358.5,350.260009765625,354.5199890136719,468800.0,0.0010266815348070057,-2.302627957752078,-0.47638286568565674,62.649329091160595,65.7538519420813,-0.5759673788376176,-12.031115219582944,-10.240506844339734,-27.247931478379826,20.50177713371324,8.239990234375,13.599551559980398,9.230992126464855,-15.936925065812034,34.398909318741744,-3.352966469673561,21.81495072260327,10.600445505126913,66.872495291788,-3.8615871165762883,12.583958596138444,11,-1.4749908447265625,-12.319976806640625,-12.929977416992188,-19.139999389648438,-9.16998291015625,0,-0.018632947403932065,-1.6445851750774603,350.6300048828125,-1.1788474769099497,345.5799865722656,-1.0487454130715066,336.07000732421875,-0.018632947403932065
6447,2018-11-27,353.0799865722656,356.0,350.0799865722656,350.0799865722656,672000.0,0.005954575332746792,-2.9466756184895835,-0.8498586508286433,60.90645285032061,64.00391249248642,-2.3363188597311932,-12.90017679637532,-12.05538533314234,-28.515996523305944,18.52554747009416,5.920013427734375,13.169087554472242,10.125988769531261,-14.795518246543224,35.04749578560575,-2.33476473850601,22.586742277568533,7.995240183891553,76.09170614295464,7.623236271638916,12.46075350803725,11,-3.5649871826171875,-14.40997314453125,-15.019973754882812,-20.214996337890625,-13.389984130859375,1,-0.02820888136926336,-2.302627957752078,350.989990234375,-1.6445851750774603,350.6300048828125,-1.1788474769099497,345.5799865722656,-0.02820888136926336
6448,2018-11-28,358.8699951171875,359.0899963378906,352.1499938964844,352.7699890136719,647600.0,0.016398574728439863,1.122322132681297,2.0333353678385415,59.64508419597103,62.53443985658864,-8.844817482855149,-17.34260165877538,-17.620472384463483,-33.54472939855049,16.885776149426302,6.94000244140625,12.984428252616055,14.495997619628895,-10.665702594703703,39.65769783396149,1.9151475124626245,27.076847726795165,1.7003268352918326,98.97435240790298,32.675119320275826,12.580850107166285,11,-11.410003662109375,-20.199981689453125,-21.22998809814453,-26.0050048828125,-22.79998779296875,2,-0.04672998367611003,-2.9466756184895835,353.0799865722656,-2.302627957752078,350.989990234375,-1.6445851750774603,350.6300048828125,-0.04672998367611003
6449,2018-11-29,354.8500061035156,361.5700073242188,354.4200134277344,357.30999755859375,543800.0,-0.011201797498726962,-3.3072553291233833,-0.40327688420841984,50.88690744704335,61.12403030449614,-5.379573194069451,-11.21177234583081,-13.495975018948457,-28.75883354351265,14.660510083033278,7.149993896484432,13.160343625651535,8.771008300781261,-14.174194049235325,31.716210650797848,-2.7015928742270034,20.243609475789526,-19.02001953125,63.81260866850048,1.3461447305242302,11.472601175008288,11,-6.1500091552734375,-16.17999267578125,-17.209999084472656,-21.985015869140625,-11.30999755859375,3,-0.029646383965909018,1.122322132681297,358.8699951171875,-2.9466756184895835,353.0799865722656,-2.302627957752078,350.989990234375,-0.029646383965909018
6450,2018-11-30,346.7799987792969,356.7300109863281,344.2900085449219,355.2699890136719,814600.0,-0.022742023912674214,1.1805372789421318,3.4512275304246423,45.38604277630269,58.918094159744825,3.1432598812590413,-1.1390471370698947,-5.465626766045034,-19.885907315319344,12.038052926790426,12.44000244140625,10.889873220299194,-0.6074996948242415,-20.173142534337217,18.958143144688734,-10.390321114580729,9.175321724932246,-10.435211791992174,14.409666726124096,-42.10610852668021,9.782821419756482,11,1.9199981689453125,-8.1099853515625,-12.040000915527344,-13.915008544921875,-3.339996337890625,4,-0.016235091131641788,-3.3072553291233833,354.8500061035156,1.122322132681297,358.8699951171875,-2.9466756184895835,353.0799865722656,-0.016235091131641788
6451,2018-12-03,346.3399963378906,351.42999267578125,343.239990234375,350.3699951171875,1126600.0,-0.001268823008694575,1.6634180713863926,0.4746764917325665,48.11354933560362,56.99770290330811,2.907669239629456,1.0156227727998157,-5.070246848624038,-18.662461711816263,9.674698660010945,8.19000244140625,8.956103198218841,-2.103001403808605,-18.685996743440228,14.479993935823018,-10.394499073624445,6.188496266007235,-9.490704943847618,16.912183378340977,-35.69648229289984,8.291497669815822,12,2.3600006103515625,-7.239990234375,-14.854988098144531,-13.444992065429688,-7.6099853515625,0,-0.0006063159245207617,1.1805372789421318,346.7799987792969,-3.3072553291233833,354.8500061035156,1.122322132681297,358.8699951171875,-0.0006063159245207617
6452,2018-12-04,346.42999267578125,355.9700012207031,343.0,346.5299987792969,1144300.0,0.00025984968193748514,-2.72701642075724,0.02481541781833327,42.44035129981682,55.16391664585147,1.7805652043043096,2.5662154867700337,-5.157671891813607,-17.977942027212976,7.494421150356667,12.970001220703125,8.254488245156892,-2.971005249023449,-16.29790991072099,10.355899412674091,-9.634457579872219,3.692447081825321,-9.08628696313474,18.470604862432605,-27.712595757485186,6.663452330848773,12,3.175018310546875,-5.6649932861328125,-14.944984436035156,-13.534988403320312,-5.279998779296875,1,-0.013307119617315899,1.6634180713863926,346.3399963378906,1.1805372789421318,346.7799987792969,-3.3072553291233833,354.8500061035156,-0.013307119617315899
6453,2018-12-06,340.4100036621094,342.3999938964844,330.1000061035156,342.3800048828125,990700.0,-0.017377216583282062,11.238920182803698,19.69880988709185,40.62377290413021,52.66203208147065,9.477594555851226,9.620526070637595,0.7543685373775588,-11.199722349664967,6.457573960448018,16.329986572265625,6.636769600055516,-9.334494018554665,-21.215815001482383,2.5468269643730537,-15.275154510018524,-3.3938335270908055,21.160003662109432,32.7613509967426,-10.905644457784412,5.94066049146386,12,5.4250030517578125,0.3549957275390625,-9.012489318847656,-7.5149993896484375,3.739990234375,3,-0.002115100064502773,-2.72701642075724,346.42999267578125,1.6634180713863926,346.3399963378906,1.1805372789421318,346.7799987792969,-0.002115100064502773
6454,2018-12-07,331.45001220703125,343.9599914550781,330.3599853515625,336.6199951171875,551200.0,-0.02632117551977642,-2.7006634945151675,2.6243551810140504,40.5285771271735,50.1311185586136,18.128915561036877,18.698032553854432,9.454614271665548,-1.5926470011740435,6.381674433764757,13.600006103515625,4.520750278505091,-17.76048583984374,-31.839526480161226,-3.6814451995262516,-24.800006160002454,-10.720965519685024,29.490595092773503,5.0694925121359775,-40.89012963384401,7.039520320158732,12,14.384994506835938,9.314987182617188,-0.05249786376953125,1.4449920654296875,12.54998779296875,4,0.013938738714849519,11.238920182803698,340.4100036621094,-2.72701642075724,346.42999267578125,1.6634180713863926,346.3399963378906,0.013938738714849519
6455,2018-12-10,338.05999755859375,340.1199951171875,328.4100036621094,332.8599853515625,563900.0,0.019942631190593474,1.5128717280401311,-1.0058083938374358,40.53630272898637,47.674115629483126,10.67047730170367,11.464529713936827,2.650533822843272,-7.526669369616457,6.550310497046731,11.709991455078125,4.391486464433456,-10.381500244140625,-25.151026528291993,4.388026040010743,-17.766263386216337,-2.9967371020649125,22.26379771728523,35.01449474357924,-10.066609257791889,7.384763142075695,12,6.9300079345703125,2.7050018310546875,-6.662483215332031,-5.1649932861328125,10.160003662109375,0,0.016210172827024083,-2.7006634945151675,331.45001220703125,11.238920182803698,340.4100036621094,-2.72701642075724,346.42999267578125,0.016210172827024083
6456,2018-12-11,342.57000732421875,346.6700134277344,339.5199890136719,340.5799865722656,596100.0,0.013340856055716221,-2.4793171811073904,0.38269540007277253,42.67788211145492,45.648718880720274,5.409338264255666,6.3200601326178685,-2.050944433815232,-11.466861711989964,6.323816856608139,8.610015869140625,3.064222875803921,-5.26299133300779,-19.94242754728424,9.41644488126866,-12.602709440146043,2.0767267741304636,16.477236287109463,51.37882770854603,7.51843179017051,7.339718107138231,12,2.4199981689453125,-1.404998779296875,-11.172492980957031,-9.675003051757812,8.92999267578125,1,0.0025396126297889676,1.5128717280401311,338.05999755859375,-2.7006634945151675,331.45001220703125,11.238920182803698,340.4100036621094,0.0025396126297889676
6457,2018-12-12,353.6300048828125,355.44000244140625,346.489990234375,346.6099853515625,718400.0,0.03228536451565711,-1.4655647846117632,3.527611219310218,62.097002060295175,45.92115419897851,-6.218361486200308,-4.645766277181224,-13.128193337058747,-21.856605629662397,6.44093218269062,12.8699951171875,1.5425176072536715,5.586006164550781,-9.308610961545355,20.480623290646918,-1.861302398497287,13.03331472759885,4.1917491305469525,93.30374531877492,42.18838019362599,7.447308563048061,12,-8.639999389648438,-9.625,-23.017494201660156,-20.735000610351562,-8.17999267578125,2,-0.04213441645434468,-2.4793171811073904,342.57000732421875,1.5128717280401311,338.05999755859375,-2.7006634945151675,331.45001220703125,-0.04213441645434468
6458,2018-12-13,354.55999755859375,355.5,350.42999267578125,352.6499938964844,613600.0,0.0026298466276621912,1.6754595743652922,0.27207953676010294,57.015636928385234,46.60212414134983,-8.743493053133761,-6.122803484647079,-13.946028439138729,-22.13926017724009,6.185648986019903,5.07000732421875,0.056245964344839194,6.663998413085949,-7.889072980371054,21.217069806542952,-0.6125372836425527,13.94053410981445,2.08528644071572,96.53007542089817,42.574022018849696,7.276535696728506,12,-11.989990234375,-8.754989624023438,-23.947486877441406,-21.664993286132812,-6.660003662109375,3,-0.03782153585978987,-1.4655647846117632,353.6300048828125,-2.4793171811073904,342.57000732421875,1.5128717280401311,338.05999755859375,-0.03782153585978987
6459,2018-12-14,348.1700134277344,356.3999938964844,347.80999755859375,352.9800109863281,662800.0,-0.018022292911944682,-2.106672994569776,-2.518318500647099,48.11754370150472,46.90562424415006,-3.8003628824733937,-0.2671082877079698,-7.5612820490684385,-15.046620121546198,5.43255110270688,8.589996337890625,-1.563846951087271,0.6045135498046648,-13.586013317911068,14.795040417520397,-6.49074988405323,7.699776983662559,-19.760009765625,70.59670117839978,17.355056827997906,7.095263433857871,12,-5.7650146484375,-2.3650054931640625,-19.862503051757812,-15.275009155273438,-8.230010986328125,4,-0.011546139461215854,1.6754595743652922,354.55999755859375,-1.4655647846117632,353.6300048828125,-2.4793171811073904,342.57000732421875,-0.011546139461215854
6460,2018-12-17,340.94000244140625,347.510009765625,338.80999755859375,346.94000244140625,680600.0,-0.020765748650059312,1.4369732095536065,1.2474018805436065,43.0411347253966,46.34202262079373,2.809584816395329,6.919131088117808,-0.28974427278285475,-7.197561965801697,5.947689217495138,9.360015869140625,-3.762140492855451,-6.37249755859375,-20.8579076294194,8.112912512231901,-13.615202594006576,0.8702074768190755,-11.970198974609389,12.109183207868297,-37.78033600724832,7.2427050354128335,12,1.464996337890625,4.8650054931640625,-10.504997253417969,-8.044998168945312,-3.5,0,0.008975179024701463,-2.106672994569776,348.1700134277344,1.6754595743652922,354.55999755859375,-1.4655647846117632,353.6300048828125,0.008975179024701463
6461,2018-12-18,344.1000061035156,347.3399963378906,341.20001220703125,342.0,550700.0,0.009268503664812577,-2.3189267656980723,-0.3500010172526042,43.87282726660165,46.50118661710315,-0.7840249278413012,3.2566481336913853,-3.4151339223719788,-9.818602958864403,6.338373912311813,6.399993896484375,-4.783952463838432,-2.7874938964843636,-17.11765086929131,11.542663076322583,-9.952572382887809,4.377584589919081,-14.581598828125038,30.07396046767027,-15.819512492310473,7.165078486403462,12,-1.69500732421875,1.7050018310546875,-8.742500305175781,-9.789993286132812,-8.42999267578125,1,0.01197324918369258,1.4369732095536065,340.94000244140625,-2.106672994569776,348.1700134277344,1.6754595743652922,354.55999755859375,0.01197324918369258
6462,2018-12-19,340.3900146484375,348.9200134277344,338.010009765625,343.1600036621094,674500.0,-0.010781724467514353,-1.8977438063085883,-1.3190385537616438,37.02247672604454,46.101042597315846,2.211676142022384,6.1933701989459,0.1735976582422154,-5.532739547892106,6.616859475497347,10.910003662109375,-4.7806017039509925,-5.804986572265648,-19.976832321167876,8.36685917663658,-12.890909446716762,1.2809363021854665,-10.333975640625056,12.941853923727562,-25.153411258812838,7.085922874451124,12,2.014984130859375,5.4149932861328125,-4.142509460449219,-5.19000244140625,-1.1500244140625,2,0.032638987260061425,-2.3189267656980723,344.1000061035156,1.4369732095536065,340.94000244140625,-2.106672994569776,348.1700134277344,0.032638987260061425
6463,2018-12-20,332.69000244140625,340.8699951171875,327.3299865722656,340.04998779296875,769800.0,-0.022621145966881584,2.0088907877604165,2.657044961274472,35.202983941993764,45.509310021184774,9.724029251154718,14.363607065177348,7.621044757196842,2.637952215780331,6.673144582489107,13.540008544921875,-5.279304085077058,-13.33599853515625,-28.085086111897283,1.413089041584783,-20.710542323526795,-5.961454746785705,23.709991455078125,18.438302437836327,-15.726263905795776,7.374543788370518,12,9.17498779296875,12.574996948242188,3.5575027465820312,2.510009765625,12.989990234375,3,0.03835405233697187,-1.8977438063085883,340.3900146484375,-2.3189267656980723,344.1000061035156,1.4369732095536065,340.94000244140625,0.03835405233697187
6464,2018-12-21,330.57000732421875,339.9700012207031,329.3699951171875,330.7699890136719,1291500.0,-0.006372283812648871,-7.153831707689238,0.027171479276201217,38.24169421573588,45.254353519712495,13.081754517482125,16.128343612436424,9.752319881396602,5.198563915074033,6.732471406602114,10.600006103515625,-5.403601332334006,-14.705494689941418,-30.997035037304613,1.5860456574217778,-22.851264863622987,-6.559724516259848,25.24858642578124,15.007025112302852,-20.761799497294536,8.145770173681589,12,11.29498291015625,14.694992065429688,7.077491760253906,6.029998779296875,14.089996337890625,4,0.05242455815197,2.0088907877604165,332.69000244140625,-1.8977438063085883,340.3900146484375,-2.3189267656980723,344.1000061035156,0.05242455815197
6465,2018-12-24,327.4100036621094,333.0,326.7099914550781,330.2300109863281,367400.0,-0.00955925701695648,-1.9810242837100998,14.101327636197162,36.78994951073887,44.6001387862996,16.284695880442314,18.40310592110154,13.083768116655676,8.837973514591113,7.576115482105402,6.290008544921875,-4.98528811799514,-16.704498291015625,-34.618120101708826,1.2091235196775756,-25.661309196362197,-7.747687385669053,27.838817944335915,3.151785297164795,-33.556369627272126,8.956810905346593,12,14.144989013671875,16.729995727539062,12.50750732421875,11.260009765625,19.339996337890625,0,0.03827005479108081,-7.153831707689238,330.57000732421875,2.0088907877604165,332.69000244140625,-1.8977438063085883,340.3900146484375,0.03827005479108081
6466,2018-12-26,344.45001220703125,344.5400085449219,329.260009765625,329.260009765625,515100.0,0.052044862265440583,-1.0118494171726142,-5.386511698374564,48.88262922441241,43.131875137868185,-0.5147171618153834,0.8938447997512071,-3.8795212249566475,-7.717192285495173,7.960123149289585,17.1300048828125,-3.407541675550533,0.6625091552734261,-16.95904721713606,18.284065527682912,-8.148269030931317,9.47328734147817,9.65725619335933,79.87394507665799,39.17102525185278,8.81077818620475,12,-2.89501953125,-0.3100128173828125,-3.1125030517578125,-5.779998779296875,11.720001220703125,2,-0.020351312286822187,-1.9810242837100998,327.4100036621094,-7.153831707689238,330.57000732421875,2.0088907877604165,332.69000244140625,-0.020351312286822187
6467,2018-12-27,343.1199951171875,343.1499938964844,331.0299987792969,340.57000732421875,583300.0,-0.003861277522743567,8.287404705112015,0.16787277044918492,51.6148202459809,42.531784395378814,-0.930141477918994,1.5172137992392436,-2.6156097472081683,-5.953205489588015,8.382445486381569,13.420013427734375,-2.2462489354120407,-0.1695083618163835,-17.2396526775388,16.900635953906033,-8.704580519677563,8.365563796044796,9.891382205390585,92.035826883513,48.24933970533488,8.535072157861205,12,-1.56500244140625,1.0200042724609375,-0.8374862670898438,-4.449981689453125,15.089996337890625,3,-0.021712467345159192,-1.0118494171726142,344.45001220703125,-1.9810242837100998,327.4100036621094,-7.153831707689238,330.57000732421875,-0.021712467345159192
6468,2018-12-28,342.1000061035156,346.4800109863281,338.5799865722656,345.30999755859375,521200.0,-0.002972688937360024,1.8468462523987836,-1.2588262045525265,57.00934166470835,43.51976194684589,-2.082466780613231,1.282156340837787,-1.795188477657348,-4.558094215480082,8.422706710263055,7.9000244140625,-1.569498979935986,-0.3509979248046875,-15.765981993976311,15.063986144366936,-8.0584899593905,7.356494109781124,9.85931578436248,77.84521721949172,27.95666776900846,7.707492034585819,12,-4.285003662109375,2.0399932861328125,1.4200057983398438,-3.42999267578125,11.519989013671875,4,-0.008360174855639224,8.287404705112015,343.1199951171875,-1.0118494171726142,344.45001220703125,-1.9810242837100998,327.4100036621094,-0.008360174855639224
6469,2018-12-31,344.3299865722656,346.1000061035156,340.05999755859375,345.0,588000.0,0.006518504615504739,3.209027593173481,0.20872748015401435,54.37909577762706,44.77953539709372,-5.491978561597421,-1.8723647833672885,-3.8002874575125816,-6.399370505534819,8.23795716099699,6.040008544921875,-3.5364839609731575,2.4049835205078125,-11.907065273161152,16.717032314176777,-4.75104087632667,9.561007917342295,6.619362098300485,89.12482402627873,35.81171815728672,7.156024396834472,12,-6.514984130859375,-0.1899871826171875,-0.23748016357421875,-5.65997314453125,21.1300048828125,0,0.0039206753874521105,1.8468462523987836,342.1000061035156,8.287404705112015,343.1199951171875,-1.0118494171726142,344.45001220703125,0.0039206753874521105
6470,2019-01-02,341.1499938964844,346.7099914550781,335.010009765625,335.82000732421875,937400.0,-0.009235305665467708,-2.36691007609655,-7.955044409018447,48.9894578372126,45.34804990493937,-2.546899789499321,0.9109190656482724,-0.5460421197311689,-2.8830610162485755,8.72877659000013,11.699981689453125,-5.2759605849312265,-0.49350891113283524,-14.623803548959472,13.636785726693802,-7.558656230046154,6.571638407780483,8.829780485462209,68.13751637370345,13.977463416575048,7.06514731891332,1,-3.334991455078125,2.9900054931640625,2.9425125122070312,-2.47998046875,19.08001708984375,2,0.010288758107643625,3.209027593173481,344.3299865722656,1.8468462523987836,342.1000061035156,8.287404705112015,343.1199951171875,0.010288758107643625
6471,2019-01-03,346.1300048828125,348.9599914550781,335.3800048828125,338.95001220703125,1027500.0,0.014597716768065316,1.1152683367400296,1.3470939520076952,44.15705760680916,46.14078111391322,-8.05582965955864,-4.30642313775968,-5.438178649279166,-7.506197847541671,9.062951902120641,13.579986572265625,-5.823292985619048,4.497001647949219,-9.618904055538053,18.61290735143649,-2.5609512037943887,11.554954499692826,2.918978182059334,84.21646554218508,33.56168921406588,7.057952851743629,1,-8.295013427734375,-1.9900054931640625,-2.0374984741210938,-7.459991455078125,20.54998779296875,3,0.001791220375122915,-2.36691007609655,341.1499938964844,3.209027593173481,344.3299865722656,1.8468462523987836,342.1000061035156,0.001791220375122915
6472,2019-01-04,341.82000732421875,351.8800048828125,338.8299865722656,348.4599914550781,807600.0,-0.012451961684318502,-1.0681445011643569,-0.9247898195295697,40.57135087717714,46.73726632893359,-3.9355175565564764,-0.3789301894183268,-1.248155504127567,-2.8633203048186147,9.541667589164883,13.050018310546875,-5.492138609264316,0.41750335693359375,-13.517991159832263,14.35299787369945,-6.550243901449335,7.385250615316522,-15.110015869140625,40.36751351312238,-4.299102301544806,6.967747258382923,1,-2.5250091552734375,2.3199920654296875,2.2724990844726562,-3.149993896484375,36.66998291015625,4,0.041981176631081585,1.1152683367400296,346.1300048828125,-2.36691007609655,341.1499938964844,3.209027593173481,344.3299865722656,0.041981176631081585
6473,2019-01-07,339.69000244140625,344.7200012207031,336.0299987792969,341.57000732421875,1096700.0,-0.006231363984473215,1.124696875862738,0.28313394215434395,43.301731016312196,47.29949264010874,-0.7913607900301827,1.7859340689684586,0.8793994446342026,-0.3363120349904989,9.224433025715461,8.69000244140625,-5.529515052053625,-1.6765014648437386,-15.62650406669087,12.273501137003393,-8.651502765767304,5.298499836079827,-12.47661071777344,27.741517666553307,-13.081451042507737,6.975001300923568,1,-0.3950042724609375,4.4499969482421875,4.402503967285156,-1.019989013671875,37.730010986328125,0,0.05452026518462638,-1.0681445011643569,341.82000732421875,1.1152683367400296,346.1300048828125,-2.36691007609655,341.1499938964844,0.05452026518462638
6474,2019-01-08,336.07000732421875,342.4100036621094,329.8599853515625,342.0799865722656,1340800.0,-0.010656760844210966,2.7631163554673024,3.196789169534446,45.9205939705162,48.314008691195106,4.1246009826013506,6.081601053486111,5.018993075133835,3.5213994774102275,9.248420231468208,12.550018310546875,-4.801640486697579,-5.527496337890625,-18.928290269504373,7.873297593723123,-12.227893303697499,1.172900627916249,-8.363283337402322,28.20170964809189,-15.581950286900014,6.700396965806871,1,4.5,8.069992065429688,6.9949951171875,2.600006103515625,46.97998046875006,1,0.05222122596628398,1.124696875862738,339.69000244140625,-1.0681445011643569,341.82000732421875,1.1152683367400296,346.1300048828125,0.05222122596628398
6475,2019-01-09,343.5400085449219,346.5,336.8699951171875,336.8699951171875,727900.0,0.02222751527331779,-1.8875518729153609,-1.1098230380582426,49.562501907348626,48.38955010041024,-0.9127236668769001,-1.0085081127386388,-1.8893438333146264,-3.6886658671335226,8.95010302671943,10.42999267578125,-3.022346037660327,1.6685043334961165,-11.651594609200401,14.988603276192634,-4.9915451378521425,8.328553804844375,-15.349818940185514,62.12539082422334,15.921505511071011,6.660049471348269,1,-2.670013427734375,-1.82000732421875,0.14499664306640625,-4.8699951171875,44.459991455078125,2,0.06380620121364977,2.7631163554673024,336.07000732421875,1.124696875862738,339.69000244140625,-1.0681445011643569,341.82000732421875,0.06380620121364977
6476,2019-01-10,343.44000244140625,343.7200012207031,337.3500061035156,340.1600036621094,517900.0,-0.0002911046778487636,2.3177089542156417,0.49175294995035757,52.52524180588823,48.49070805151106,-1.085171570010516,-0.8853759717807179,-1.2665791757310672,-3.387182127813901,9.300052363691636,6.3699951171875,-1.3220110290413913,1.5249984741211051,-11.810378739409714,14.860375687651924,-5.142690132644304,8.192687080886515,-14.776016531108382,61.671230902277316,10.794786542689891,6.667688606765411,1,-2.57000732421875,-1.885009765625,0.24500274658203125,-4.769989013671875,41.100006103515625,3,0.048887748735054304,-1.8875518729153609,343.5400085449219,2.7631163554673024,336.07000732421875,1.124696875862738,339.69000244140625,0.048887748735054304
6477,2019-01-11,338.7300109863281,343.95001220703125,337.07000732421875,341.67999267578125,544000.0,-0.013714160906115436,-1.1945827553478865,-0.8993849961387806,55.26133204457693,48.29648476038535,3.281721481425791,2.794379972399156,3.822280717976014,1.4762709549719375,9.61833400254411,6.8800048828125,0.8293699975062623,-2.4399932861327898,-14.635814820025303,9.755828247759723,-8.537904053079046,3.6579174808134667,-9.601704696579986,53.30539559109416,-1.6050937918736352,6.097910766946265,1,2.139984130859375,2.824981689453125,5.169990539550781,-0.05999755859375,44.8499755859375,4,0.08251404004052443,2.3177089542156417,343.44000244140625,-1.8875518729153609,343.5400085449219,2.7631163554673024,336.07000732421875,0.08251404004052443
6478,2019-01-14,341.1499938964844,343.45001220703125,335.30999755859375,336.6199951171875,539400.0,0.007144282560348492,-1.2769291180625804,-1.5356023379713444,59.168102192135976,48.828596584219675,0.7965760972289218,-0.7186010509618654,1.7755109120813586,-0.7770152470093308,10.012622951111638,8.1400146484375,0.7927215550588471,0.6504898071289062,-9.794583259685623,11.095562873943436,-4.572046726278359,5.873026340536171,-11.566653634874967,67.84854931592268,7.564589998466673,5.222536533407255,1,-0.279998779296875,0.404998779296875,4.035011291503906,-2.47998046875,39.350006103515625,0,0.10945331087773891,-1.1945827553478865,338.7300109863281,2.3177089542156417,343.44000244140625,-1.8875518729153609,343.5400085449219,0.10945331087773891
6479,2019-01-15,344.1499938964844,346.9100036621094,340.0,341.25,559900.0,0.008793785882084126,-1.5592635082821409,0.6401754255956993,64.54639957145963,50.55714566580268,-2.4939012489215884,-4.253280656446009,-0.49536824338446195,-3.588946199845452,10.53191050022431,6.910003662109375,0.6235484189152771,3.8514907836914176,-6.115868614104045,13.81885018148688,-1.1321889152063136,8.835170482589149,-14.120720342450909,76.20682488444103,8.336805769653296,4.983679698897725,1,-3.279998779296875,-2.595001220703125,-0.8499908447265625,-5.47998046875,39.839996337890625,1,0.09667302083770246,-1.2769291180625804,341.1499938964844,-1.1945827553478865,338.7300109863281,2.3177089542156417,343.44000244140625,0.09667302083770246
6480,2019-01-16,344.0,344.7300109863281,340.0,344.7300109863281,461900.0,-0.0004358387306248046,11.958739183144518,-0.2517284561229966,49.44647895148563,51.144859148544505,-2.1200669427999514,-4.071007882441052,0.4015502289828419,-3.22892922343226,10.617388102912015,4.730010986328125,0.021467713784204534,3.548497009277355,-6.55335880821184,13.65035282676655,-1.5024308994672424,8.599424918021953,-13.53371181939093,74.9137747330371,8.208477047743571,5.05092790874461,1,-3.1300048828125,-2.44500732421875,-0.6999969482421875,-5.329986572265625,31.160003662109375,2,0.11351740637490937,-1.5592635082821409,344.1499938964844,-1.2769291180625804,341.1499938964844,-1.1945827553478865,338.7300109863281,0.11351740637490937
6481,2019-01-17,348.2200012207031,350.2799987792969,341.6400146484375,344.30999755859375,503100.0,0.012267445409020805,1.1519266361870883,-5.35608879227457,55.856697579127456,52.84323100431676,-6.7189994016729315,-8.397044283581522,-3.1560296881297063,-7.259977685939589,10.638672974247518,8.639984130859375,-0.393975872324404,7.562498474121071,-3.009707926519013,18.134704874761155,2.276395273801029,12.848601674441113,-17.325438706049965,86.23916238734284,21.79872270267859,5.286103200320049,1,-8.150009155273438,-6.665008544921875,-5.342498779296875,-9.54998779296875,29.82000732421875,3,0.11423812141705247,11.958739183144518,344.0,-1.5592635082821409,344.1499938964844,-1.2769291180625804,341.1499938964844,0.11423812141705247
6482,2019-01-18,351.5,353.739990234375,345.8900146484375,350.7300109863281,576100.0,0.009419329067252624,1.9904842731833217,0.1969279520460807,60.26201164333313,54.72770662954131,-9.478227615713877,-11.385789925561255,-5.787600249842683,-10.314384894540922,10.519977639612286,7.8499755859375,-0.0025987839142089797,10.286997985839832,-1.340840315557898,21.914836287237563,4.473078835140996,16.10091713653867,-20.18572863798363,87.84595157588664,24.06422447017367,5.813919150698856,1,-9.70001220703125,-9.94500732421875,-8.422492980957031,-12.829986572265625,16.459991455078125,4,0.0939971793596639,1.1519266361870883,348.2200012207031,11.958739183144518,344.0,-1.5592635082821409,344.1499938964844,0.0939971793596639
6483,2019-01-22,345.45001220703125,352.6300048828125,343.260009765625,349.1600036621094,586200.0,-0.0172119140625,-1.3164398909062103,-4.818239467321945,51.12860382287983,55.306374390915046,-2.8220239292942892,-4.564883735491321,0.6517511642114187,-4.062274618016204,9.441521428455852,9.3699951171875,0.26482390720866533,3.5990097045898324,-7.445410683554769,14.643430092734434,-1.9232004894824968,9.121219898662162,-13.238712090120544,39.66532809751417,-20.046869577731016,5.522210194072314,1,-0.925018310546875,-3.89501953125,-0.9525070190429688,-6.779998779296875,26.509979248046875,1,0.11037769002127784,1.9904842731833217,351.5,1.1519266361870883,348.2200012207031,11.958739183144518,344.0,0.11037769002127784
6484,2019-01-23,347.8999938964844,349.17999267578125,342.510009765625,345.0,406000.0,0.007092145326035748,1.443221006858082,-0.7816713142330692,56.90325874860957,56.12201403994404,-3.819064614446745,-5.95530922614563,-1.6492936926539983,-6.324971447456107,8.271443707542147,6.66998291015625,1.2630982829984987,5.182492065429699,-4.803965354678041,15.16894948553744,0.18926335537582872,10.175720775483569,-14.827546174875124,57.496357433500954,-1.1025848895155335,4.99322871005387,1,-3.375,-6.345001220703125,-3.7124862670898438,-9.22998046875,23.19000244140625,2,0.09370510685670075,-1.3164398909062103,345.45001220703125,1.9904842731833217,351.5,1.1519266361870883,348.2200012207031,0.09370510685670075
6485,2019-01-24,339.94000244140625,348.8399963378906,339.489990234375,348.80999755859375,625100.0,-0.022880113810656133,1.0940680340922295,-3.0586254432950635,44.03314988638997,55.17844827111091,3.996877553643344,3.1531951679876897,6.005598744772328,1.7661037244087652,6.831210178896185,9.350006103515625,2.0168328275891554,-3.4039993286132812,-10.501208346604528,3.693209689377966,-6.952603837608933,0.1446051803823707,-6.040853019286374,3.1579804002192984,-50.04416799071323,3.5486045089956266,1,4.584991455078125,0.2849884033203125,4.165000915527344,-1.269989013671875,30.540008544921875,3,0.12958165404661792,1.443221006858082,347.8999938964844,-1.3164398909062103,345.45001220703125,1.9904842731833217,351.5,0.12958165404661792
6486,2019-01-25,337.44000244140625,342.80999755859375,331.3399963378906,341.6700134277344,751600.0,-0.007354238930532775,2.523821131732288,0.47688988893935014,45.625239276160656,54.10777129684242,6.209241080562663,5.3767651383806765,8.123250123981165,4.4357142568699715,6.880627871090505,11.470001220703125,2.81508978207313,-5.553498840332054,-13.098957180200557,1.9919594995364491,-9.326228010266334,-1.780769670397774,16.29998779296875,27.23217752515998,-26.45360824834606,3.772729169934257,1,5.0999908447265625,2.7849884033203125,6.665000915527344,1.230010986328125,37.35998535156256,4,0.11178283827582924,1.0940680340922295,339.94000244140625,1.443221006858082,347.8999938964844,-1.3164398909062103,345.45001220703125,0.11178283827582924
6487,2019-01-28,335.6700134277344,340.3399963378906,333.1099853515625,336.1600036621094,624500.0,-0.005245344360081394,-1.5775227112005656,0.11583663398480618,45.95573900244817,52.63973094243267,8.380859040710789,6.914513651609695,9.654267576165807,6.272696582991955,6.932716156777027,7.230010986328125,2.768257765448652,-6.95098876953125,-15.175196742306639,1.273219203244139,-11.063092755918944,-2.8388847831435555,17.62197692871092,20.33825905098827,-35.11618346445717,4.112103986387697,1,6.8699798583984375,4.5549774169921875,8.434989929199219,3.0,36.689971923828125,0,0.12622514202124058,2.523821131732288,337.44000244140625,1.0940680340922295,339.94000244140625,1.443221006858082,347.8999938964844,0.12622514202124058
6488,2019-01-29,339.239990234375,339.8900146484375,333.44000244140625,334.7300109863281,515800.0,0.010635376005694974,1.2203032833813943,-9.204222720478326,53.192335493642005,51.378168267119605,5.041637986933324,3.2878556523406814,5.620426506638125,2.6576673296879108,7.324588090559778,6.45001220703125,2.5718696096228086,-3.238011169433605,-11.598688617776759,5.1226662789095485,-7.418349893605182,0.9423275547379717,13.612960241699227,44.282486088326515,-14.015337965956917,4.180338724171579,1,3.3000030517578125,0.9850006103515625,4.865013122558594,-0.569976806640625,30.170013427734375,1,0.08465983388591947,-1.5775227112005656,335.6700134277344,2.523821131732288,337.44000244140625,1.0940680340922295,339.94000244140625,0.08465983388591947
6489,2019-01-30,345.67999267578125,346.1600036621094,337.260009765625,339.4200134277344,637200.0,0.01898361816646954,1.4653718536678149,1.3880283929816013,52.20072848151837,51.68419599267879,-1.2946575711867467,-3.2104220078368257,-1.1298390938861758,-3.7437723510195724,7.43495618357462,8.899993896484375,2.710960514325336,3.134490966796875,-5.310516008302159,11.579497941895909,-1.0880125207526703,7.35699445434642,6.742698717529322,81.94283621651786,23.13242234436713,4.22250348754953,1,-3.1399993896484375,-5.4550018310546875,-2.1149978637695312,-7.009979248046875,18.420013427734375,2,0.07602406658213878,1.2203032833813943,339.239990234375,-1.5775227112005656,335.6700134277344,2.523821131732288,337.44000244140625,0.07602406658213878
6490,2019-01-31,344.6600036621094,347.7200012207031,340.0,346.9100036621094,804800.0,-0.0029506741358575894,2.9896697473425227,-0.3594261116284058,51.23133227336765,51.17026651426104,-0.19132092701903503,-2.017423374258442,-0.15531364711728202,-2.7520745461404204,7.011589952131472,7.720001220703125,2.389397690382566,1.9390014648437273,-6.529750339938744,10.407753269626198,-2.29537443754748,6.173377367234934,7.341033830092783,81.31870179230167,21.925419231747135,4.234375902391231,1,-2.1200103759765625,-4.4350128173828125,-1.0950088500976562,-5.989990234375,21.67999267578125,3,0.07668424648916372,1.4653718536678149,345.67999267578125,1.2203032833813943,339.239990234375,-1.5775227112005656,335.6700134277344,0.07668424648916372
6491,2019-02-01,346.75,348.69000244140625,342.7699890136719,346.0799865722656,899300.0,0.006063936388567948,1.6021932325027668,-0.2977837456597222,58.546470144802726,50.9796507922021,-2.8069459101064353,-4.277920903777158,-2.4801954481449684,-4.881169162326614,6.8348991042081435,5.920013427734375,1.5022855707134113,3.9979980468750114,-4.527643162650236,12.523639256400259,-0.2648225578876122,8.260818651637635,4.8378166691159095,87.54813662771338,26.253540406347028,4.262820604762622,2,-4.7649993896484375,-5.25,-3.9025039672851562,-8.079986572265625,18.760009765625,4,0.06843550392596431,2.9896697473425227,344.6600036621094,1.4653718536678149,345.67999267578125,1.2203032833813943,339.239990234375,0.06843550392596431
6492,2019-02-04,356.1700134277344,356.4800109863281,345.5,348.2200012207031,738600.0,0.0271665852277847,1.5624274451431868,11.865452061033933,63.9280798348245,52.40181479352929,-12.845717857270529,-13.246922457511118,-12.083345468406549,-14.282228750917284,7.29108287085017,10.980010986328125,1.9266224885773227,12.700511169433582,2.2966714445981324,23.104350894269032,7.498591307015886,17.90243103185128,-24.83001708984375,98.65452498427099,36.61141321680893,5.201919862417724,2,-12.260009765625,-13.000015258789062,-13.322517395019531,-17.5,11.15997314453125,0,0.05230640891393956,1.6021932325027668,346.75,2.9896697473425227,344.6600036621094,1.4653718536678149,345.67999267578125,0.05230640891393956
6493,2019-02-05,358.2099914550781,359.7699890136719,354.3500061035156,356.19000244140625,814500.0,0.005727540080399329,1.1089492777286303,0.2540862782431115,63.27419196837598,53.10969626239222,-14.399620852363341,-14.575587327456162,-13.700768769754518,-16.320417811047605,7.615980468427846,5.41998291015625,1.7660298225766269,13.814489746093727,1.6750599659675913,25.953919526219863,7.744774856030631,19.884204636156824,-26.367194824218757,93.06975123609185,31.462565704534356,6.069714890063079,2,-12.654998779296875,-13.395004272460938,-15.362495422363281,-19.53997802734375,9.95001220703125,1,0.03950195202262763,1.5624274451431868,356.1700134277344,1.6021932325027668,346.75,2.9896697473425227,344.6600036621094,0.03950195202262763
6494,2019-02-06,353.6199951171875,359.0,352.30999755859375,356.5799865722656,893800.0,-0.012813702708977193,-1.3978561076321474,-1.465350274206463,58.379800944238866,54.70376860215321,-9.96035212741981,-9.068313097860823,-9.039423661908245,-11.69526831365556,7.278688818360751,6.69000244140625,0.9553533335200655,8.34699401855471,-3.795707115065454,20.489695152174875,2.2756434517445996,14.41834458536482,-20.660110791015654,68.8922745873487,8.597812573855421,6.07135056681009,2,-8.06500244140625,-8.805007934570312,-12.642494201660156,-14.949981689453125,16.399993896484375,2,0.044652476565102406,1.1089492777286303,358.2099914550781,1.5624274451431868,356.1700134277344,1.6021932325027668,346.75,0.044652476565102406
6495,2019-02-07,365.4599914550781,366.17999267578125,353.70001220703125,361.6000061035156,1760100.0,0.03348225920869363,3.709437438820752,-1.3040528697947276,63.25747264114989,56.66290564270757,-19.891443468438865,-20.218533826067244,-20.831820472714924,-23.396576336828332,7.644240419168302,12.55999755859375,1.3979654275314033,19.09099121093749,4.006306120506679,34.1756763013683,11.548648665722112,26.633333756152865,-31.427702941406267,96.92438655245282,38.26304123309357,7.542342545215393,2,-15.81500244140625,-17.44000244140625,-24.48249053955078,-26.78997802734375,10.339996337890682,3,-0.003721297497292997,-1.3978561076321474,353.6199951171875,1.1089492777286303,358.2099914550781,1.5624274451431868,356.1700134277344,-0.003721297497292997
6496,2019-02-08,360.2300109863281,365.3900146484375,357.760009765625,362.5299987792969,1407700.0,-0.014310678572302393,-1.1077389984825494,-0.5958540210619525,56.517863774790165,57.83647506185668,-12.391869689527823,-14.404731419907193,-15.625637087092286,-18.00773303982089,8.029546882714914,7.699981689453125,1.2200478745021996,13.021510314941395,-3.202611178671475,29.245631808554265,4.90944956813496,21.13357106174783,-24.268860222929675,71.22831819751431,15.587002086548374,8.112060746806428,2,-10.420013427734375,-12.21002197265625,-19.25251007080078,-21.55999755859375,13.97998046875,4,0.016961344599893513,3.709437438820752,365.4599914550781,-1.3978561076321474,353.6199951171875,1.1089492777286303,358.2099914550781,0.016961344599893513
6497,2019-02-11,366.67999267578125,368.7300109863281,358.8900146484375,359.989990234375,896600.0,0.01790517583971618,-1.2137340116578443,-2.908712151367991,65.75628653328357,59.232469621816854,-15.6234719927769,-19.661460945034833,-22.092334290253234,-24.226680650538015,8.519697437223568,9.839996337890625,2.6766821898351623,18.073992919921864,0.19428256460133753,35.95370327524239,9.1341377422616,27.013848097582127,-28.905711397639834,87.51512403099333,28.619758191672517,8.939855177660268,2,-13.684982299804688,-17.384994506835938,-25.69249725341797,-28.009979248046875,8.800018310546875,0,-0.003190746518833776,-1.1077389984825494,360.2300109863281,3.709437438820752,365.4599914550781,-1.3978561076321474,353.6199951171875,-0.003190746518833776
6498,2019-02-12,378.489990234375,378.6400146484375,369.05999755859375,369.2699890136719,1032800.0,0.032207913697206214,1.0125980516295725,1.3781760621846746,69.9335596402158,61.202784195005464,-23.781195126755165,-30.072436707590327,-33.968816635410974,-35.795618692201515,9.142079161795639,11.96002197265625,4.684960442198019,28.016990661621094,6.078098022615563,49.955883300626624,17.04754434211833,38.98643698112386,-38.23925057957865,99.43021528033734,38.69074171671532,10.969446319502772,2,-19.16998291015625,-24.239990234375,-36.772491455078125,-39.819976806640625,6.1199951171875,1,-0.029485597902334737,-1.2137340116578443,366.67999267578125,-1.1077389984825494,360.2300109863281,3.709437438820752,365.4599914550781,-0.029485597902334737
6499,2019-02-13,377.4200134277344,379.9100036621094,375.1300048828125,379.3900146484375,725500.0,-0.0028269619653034095,2.176100820228934,-0.21366604770936148,76.83281676791873,64.04739358328892,-19.81966693982173,-27.80787933796131,-32.849532522943605,-34.52715700218516,10.266865790525442,4.779998779296875,7.027701294301551,25.28351287841798,0.5020990301725305,50.06492672666343,12.892805954295284,37.67421980254068,-33.33034627357392,90.49984339505548,21.54820898719268,12.39070692412272,2,-16.08001708984375,-22.535018920898438,-35.7025146484375,-38.75,-1.1200256347655682,2,-0.02453502579665945,1.0125980516295725,378.489990234375,-1.2137340116578443,366.67999267578125,-1.1077389984825494,360.2300109863281,-0.02453502579665945
6500,2019-02-14,383.0499877929688,383.67999267578125,372.8699951171875,376.30999755859375,622400.0,0.014917000066061448,1.7024993896484375,-3.421312719780674,81.25262434150987,66.57029960514527,-21.714895910298367,-32.00314346497095,-38.10360191912122,-39.949919930407475,11.548810969155882,10.80999755859375,9.058595858433819,28.960987854003974,0.9374687145626694,56.98450699344528,14.949228284283322,42.97274742372463,-34.66188025785448,97.56942400388085,22.376384469330176,14.011759569720644,2,-18.459991455078182,-25.53999328613287,-40.69498443603521,-44.37997436523443,2.840026855468693,3,-0.03401644483627919,2.176100820228934,377.4200134277344,1.0125980516295725,378.489990234375,-1.2137340116578443,366.67999267578125,-0.03401644483627919
6501,2019-02-15,388.0,388.510009765625,382.0700073242188,386.1099853515625,675100.0,0.012922627241295226,3.4260665296362713,0.28041800992501664,84.35986516938587,68.84049797565207,-22.571931911076376,-35.647814883177944,-42.598254472631766,-44.661353974520125,13.21213846248797,6.440002441406193,11.040813020032942,31.9220001220703,0.24385862091560284,63.600141623225,16.08292937149298,47.76107087264762,-34.671028545192314,98.27815715834113,15.479367468331603,15.839070750577344,2,-17.589996337890625,-28.074996948242188,-46.70500183105469,-49.329986572265625,-3.32000732421875,4,-0.031443330430492744,1.7024993896484375,383.0499877929688,2.176100820228934,377.4200134277344,1.0125980516295725,378.489990234375,-0.031443330430492744
6502,2019-02-19,384.5400085449219,394.4200134277344,382.0799865722656,388.2699890136719,632000.0,-0.008917503750201394,-1.853177347200858,-1.9735193437964218,79.78701074578346,70.67525561758626,-16.38780203456122,-31.184478222393693,-38.71662153225412,-40.95716955743586,14.701107222086184,12.34002685546875,13.327455497950893,26.810008239746082,-7.221533874930742,60.84155035442291,9.794237182407699,43.825779297084466,-25.58207096038342,61.04101458850032,-25.52977772473311,17.0157710573384,2,-11.175003051757812,-21.660003662109375,-43.3275146484375,-45.8699951171875,2.350006103515625,1,-0.026863309045349948,3.4260665296362713,388.0,1.7024993896484375,383.0499877929688,2.176100820228934,377.4200134277344,-0.026863309045349948
6503,2019-02-20,383.5799865722656,386.1300048828125,379.0,383.5799865722656,521600.0,-0.002496546396534738,1.796060268792111,-0.0,76.85660741479525,72.72823411431474,-12.796254278315757,-28.692464903444716,-37.143348348619384,-39.77617677185009,16.42653484865799,7.1300048828125,15.274201710177294,23.943487548828102,-11.436916673381234,59.32389177103744,6.253285437723434,41.63368965993277,-18.23887533595189,49.69829399094528,-35.910556282776675,17.690202111104668,2,-9.519973754882812,-20.699981689453125,-42.36749267578125,-44.47998046875,4.8900146484375,2,-0.021116783642233905,-1.853177347200858,384.5400085449219,3.4260665296362713,388.0,1.7024993896484375,383.0499877929688,-0.021116783642233905
6504,2019-02-21,380.5,383.1499938964844,378.5700073242188,382.3900146484375,455500.0,-0.008029581000272956,1.6862302887110587,-100.0,74.67642793416901,73.99700692465018,-6.148990824430882,-24.29032009360003,-33.18440486936129,-36.51339975715416,18.315764912644255,5.009979248046818,16.21116240622149,19.233500671386707,-16.866721997148147,55.33372333992156,1.1833893371193085,37.283612005654106,-9.924686369230528,35.406025056963735,-48.64925588070363,18.05011133426742,2,-4.4099884033203125,-17.6199951171875,-39.287506103515625,-39.73500061035156,7.799987792968807,3,0.010801538374671571,1.796060268792111,383.5799865722656,-1.853177347200858,384.5400085449219,3.4260665296362713,388.0,0.010801538374671571
6505,2019-02-22,383.989990234375,385.8999938964844,380.8599853515625,382.4100036621094,480000.0,0.009172116253285179,-1.153839131427081,-0.8359652522121036,75.15539166615818,76.06784335702442,-7.525463924794394,-25.624784586630653,-35.94985420416839,-39.80132367129147,20.397358531530198,5.399993896484375,17.29745547253674,20.52099151611327,-15.475620495942508,56.51760352816905,2.5226855100854095,38.51929752214113,-9.12263064015184,34.19546260587261,-47.376589156255456,17.998306006027875,2,-7.3349761962890625,-21.1099853515625,-42.777496337890625,-43.22499084472656,7.550018310546875,4,-0.02002657005905928,1.6862302887110587,380.5,1.796060268792111,383.5799865722656,-1.853177347200858,384.5400085449219,-0.02002657005905928
6506,2019-02-25,375.1600036621094,385.0,372.9100036621094,384.3800048828125,756200.0,-0.022995356120809496,1.3116646681429485,-5.835493403897784,62.93069841863558,75.75388912206353,4.073422992790199,-14.571085156030449,-26.628386822955235,-30.841238868338507,21.2279375023344,12.089996337890625,18.977305423672874,9.805004882812511,-24.355213246214475,43.9652230118395,-7.2751041817010105,26.885113947326033,19.260009765625,10.46024629703195,-66.10269332021252,17.080109064513508,2,6.5800018310546875,-12.279998779296875,-33.947509765625,-34.39500427246094,19.16998291015625,0,0.028601159189645786,-1.153839131427081,383.989990234375,1.6862302887110587,380.5,1.796060268792111,383.5799865722656,0.028601159189645786
6507,2019-02-26,378.0400085449219,383.7999877929688,376.1199951171875,381.0,863900.0,0.007676737537849032,-1.2588152928557812,0.3210402454645655,63.3499693467824,75.0223790894598,3.3238352503911983,-14.876824932629233,-29.329863047507615,-33.54848810416496,22.10340199279148,8.639984130859432,19.523595528692,10.566510009765636,-20.99903643294516,42.132056452476434,-5.216263211589762,26.349283231121035,15.949804687499977,38.80487450166554,-34.196570892269904,15.782773221355397,2,5.6049957275390625,-15.160003662109375,-37.227516174316406,-37.27500915527344,18.3599853515625,1,0.01756423653786454,1.3116646681429485,375.1600036621094,-1.153839131427081,383.989990234375,1.6862302887110587,380.5,0.01756423653786454
6508,2019-02-27,367.9599914550781,379.25,366.95001220703125,378.2799987792969,666200.0,-0.02666388969951039,1.0065216958400542,3.486499025702886,58.989475327454024,73.03978559607485,13.13430400370305,-2.6718433793645318,-19.214748134982642,-23.293657507751163,22.580239345894647,12.29998779296875,20.87221178928462,-0.9495071411132585,-29.58399661930048,27.68498233707396,-15.266751880206868,13.367737597980351,25.608225585937475,5.329710944306574,-65.3745956978549,14.317244739093612,2,12.725021362304688,-5.079986572265625,-26.282501220703125,-26.79498291015625,30.1199951171875,2,0.05144587355408281,-1.2588152928557812,378.0400085449219,1.3116646681429485,375.1600036621094,-1.153839131427081,383.989990234375,0.05144587355408281
6509,2019-02-28,371.9599914550781,372.70001220703125,363.6000061035156,364.2799987792969,799100.0,0.010870747072751596,-1.0132805801054614,-0.7441848086442753,54.51891480867936,70.06937342576035,9.251214494068506,-4.850764885520903,-22.926446517517775,-27.11632319324417,23.805770542979214,9.100006103515625,21.179149075916484,1.7364929199218864,-24.7403095823949,28.213295422238673,-11.501908331236507,14.97489417108028,20.543497392578104,37.48874407096504,-28.663806134870512,13.238401251158402,2,7.050018310546875,-9.079986572265625,-28.919998168945312,-27.954986572265625,29.170013427734375,3,0.04438652044548963,1.0065216958400542,367.9599914550781,-1.2588152928557812,378.0400085449219,1.3116646681429485,375.1600036621094,0.04438652044548963
6510,2019-03-01,371.0899963378906,374.80999755859375,366.9599914550781,373.1000061035156,575800.0,-0.0023389481051017125,1.891350531107739,-0.2617202711616559,58.03729688807139,67.14464361672539,9.215366913624962,-2.0018105744536,-21.53923452360243,-26.00742582289797,25.374267202791543,7.850006103515625,20.014833747820603,-0.4550018310546875,-24.039927474902015,23.12992381279264,-12.247464652978351,11.337460990868976,19.679283545117187,34.99996434861352,-29.250176600102705,11.792462821923655,3,7.920013427734375,-8.209991455078125,-28.050003051757812,-26.134994506835938,30.899993896484375,4,0.04637686713442912,-1.0132805801054614,371.9599914550781,1.0065216958400542,367.9599914550781,-1.2588152928557812,378.0400085449219,0.04637686713442912
6511,2019-03-04,370.4800109863281,376.0,366.7900085449219,371.4599914550781,701100.0,-0.001643766626915677,-1.203351098780755,0.48755010324304626,53.078436481891416,64.17702425407073,7.910681497243104,0.502904863558058,-20.510328435556232,-25.181694613581158,27.004764790194997,9.209991455078125,18.42765917348828,-2.2514877319335938,-22.772942492888944,18.269967029021757,-12.51221511241124,8.009239648544053,18.659112469910156,34.0594609865646,-26.122236893475154,10.260727380477668,3,4.3849945068359375,-7.600006103515625,-28.105018615722656,-25.525009155273438,29.42999267578125,0,0.05684516555299646,1.891350531107739,371.0899963378906,-1.0132805801054614,371.9599914550781,1.0065216958400542,367.9599914550781,0.05684516555299646
6512,2019-03-05,374.7999877929688,377.6900024414063,369.6499938964844,371.9800109863281,557100.0,0.011660485528327547,-1.1497317476183828,-2.8775847035376763,46.597816777208465,60.81493640544997,2.3063210887241326,-2.4767845687708245,-24.232946347889595,-29.314819001606622,27.850137452209587,8.040008544921932,15.917925736013217,1.1369903564453807,-17.853367617701167,20.12734833059193,-8.358188630627865,10.632169343518626,12.806788622106126,71.56540611794841,15.673046941626993,9.495178987073265,3,-0.04998779296880684,-11.03498840332037,-33.41749572753912,-29.84498596191412,30.210021972656193,1,0.05210778926194837,-1.203351098780755,370.4800109863281,1.891350531107739,371.0899963378906,-1.0132805801054614,371.9599914550781,0.05210778926194837
6513,2019-03-06,372.3599853515625,376.7300109863281,371.2200012207031,376.0199890136719,500300.0,-0.0065101454665844605,1.1692748538714308,-1.2978843136193667,45.44961054372389,57.56751225095608,3.338468543132592,1.135891380453188,-20.96338942137419,-26.719735615022614,28.390768636648534,5.510009765625,12.383903447377179,-2.0105117797851335,-19.57783423221946,15.556810672649192,-10.794173006002268,6.773149446432001,13.806384844818865,62.1716218938228,10.216652137406768,8.78366122621716,3,2.3900146484375,-8.429977416992188,-30.977493286132812,-27.404983520507812,35.490020751953125,2,0.06456120284306222,-1.1497317476183828,374.7999877929688,-1.203351098780755,370.4800109863281,1.891350531107739,371.0899963378906,0.06456120284306222
6514,2019-03-07,369.4100036621094,372.6300048828125,368.17999267578125,371.5899963378906,423000.0,-0.007922391786184813,1.089202819645825,0.5956258181787861,37.11262622680252,53.340538313249894,5.084600170211672,5.617485747348269,-17.132684440018693,-23.484792076651388,29.1037349991365,4.45001220703125,9.264369277341189,-5.749993896484398,-20.599826993744955,9.09983920077616,-13.174910445114676,1.6749226521458809,15.402384688700067,24.03666591072611,-21.233455338386666,7.424916548630266,3,4.8899993896484375,-3.5699920654296875,-28.027511596679688,-24.455001831054688,36.91000366210943,3,0.07761019632911736,1.1692748538714308,372.3599853515625,-1.1497317476183828,374.7999877929688,-1.203351098780755,370.4800109863281,0.07761019632911736
6515,2019-03-08,364.1000061035156,368.0299987792969,362.2099914550781,368.0,489000.0,-0.014374265737131187,1.9394039811653732,1.7889940364532295,27.571300841926487,49.41171636028221,8.131623341252293,11.405118944719163,-10.883635669957016,-17.820417352264712,28.867701499744975,7.20001220703125,6.349199967954064,-10.991992187499989,-26.039979595499176,4.055995220499199,-18.515985891499554,-3.4679984835004234,19.439639312456165,12.20938828859195,-25.266851387334885,7.523993703999587,3,8.904983520507812,3.1100006103515625,-22.717514038085938,-19.145004272460938,44.57000732421875,4,0.1017028238356279,1.089202819645825,369.4100036621094,1.1692748538714308,372.3599853515625,-1.1497317476183828,374.7999877929688,0.1017028238356279
6516,2019-03-11,366.3399963378906,367.7099914550781,362.55999755859375,365.0,501500.0,0.006152129076697044,1.5245151204625522,-0.343589342306037,32.52013599859315,45.98617932159451,5.038830154647542,10.167643879492516,-12.68851905989095,-19.836145415672036,28.61891245675303,5.149993896484375,3.6610848064947277,-9.057501220703102,-23.04585291165762,4.930850470251414,-16.051677066180332,-2.0633253752258724,15.4932767612097,26.679599171215617,-7.492990054599407,6.994175845477248,3,4.3899993896484375,2.2550048828125,-24.957504272460938,-21.384994506835938,42.149993896484375,0,0.09731395494037987,1.9394039811653732,364.1000061035156,1.089202819645825,369.4100036621094,1.1692748538714308,372.3599853515625,0.09731395494037987
6517,2019-03-12,365.510009765625,368.3599853515625,361.5400085449219,367.3500061035156,514300.0,-0.002265618225043897,2.5337080872528324,-1.3731353481063109,32.601568252725784,43.054189646624714,4.363376864528675,11.494829975638595,-11.381222213093054,-18.848314844903086,28.0809335182014,6.819976806640625,0.40617248453929733,-9.82898864746096,-23.97968511434857,4.321707819426649,-16.904336880904793,-2.753640414017127,14.753400801953546,26.13561937212956,-5.8222002521485265,7.075348233443806,3,4.1049957275390625,4.4499969482421875,-23.76750946044922,-21.370010375976562,38.759979248046875,1,0.09411505287787492,1.5245151204625522,366.3399963378906,1.9394039811653732,364.1000061035156,1.089202819645825,369.4100036621094,0.09411505287787492
6518,2019-03-13,367.3299865722656,369.6000061035156,365.010009765625,366.95001220703125,573200.0,0.004979280342575665,-1.1549383556246462,-0.20650821820111787,37.004103349231606,41.10809948446386,2.7319271440501893,9.271246933570353,-12.660017026475884,-20.55781926612383,26.633100988682568,4.589996337890625,-1.1777666321066818,-7.451011657714844,-21.95428705537705,7.052263739947364,-14.702649356545976,-0.19937395888371157,11.06108379304726,52.20901658516719,19.832797769725083,7.251637698831117,3,2.2850189208984375,6.0350189208984375,-23.78998565673828,-23.189987182617188,32.1300048828125,2,0.10257813021193818,2.5337080872528324,365.510009765625,1.5245151204625522,366.3399963378906,1.9394039811653732,364.1000061035156,0.10257813021193818
6519,2019-03-14,368.1600036621094,368.4800109863281,362.7900085449219,366.0299987792969,687900.0,0.002259595241839829,3.108276044420941,5.605654164324151,33.51383718040239,38.38327062805619,1.4596986916517949,8.128684999287998,-12.999939186009328,-21.07198639257257,25.111475492390955,5.69000244140625,-3.128357774833603,-6.157994079589855,-20.895875922670484,8.579887763490774,-13.526935001130141,1.210946841950431,8.545960521164432,82.13395933512551,47.92291558258296,7.368940921540311,3,1.4550018310546875,5.2050018310546875,-22.975013732910156,-24.020004272460938,25.149993896484375,3,0.10780639408574388,-1.1549383556246462,367.3299865722656,2.5337080872528324,365.510009765625,1.5245151204625522,366.3399963378906,0.10780639408574388
6520,2019-03-15,370.0199890136719,371.05999755859375,363.2699890136719,368.8599853515625,1155100.0,0.005052111400100756,3.8086164511298026,0.5446014098229125,43.737786251595054,37.345420602467705,-0.6347831778838895,5.525783062810831,-14.235595366208713,-22.660699135661503,23.1545400599614,7.790008544921875,-4.019197583198945,-3.6465087890625227,-17.903257522717013,10.610239944591967,-10.774883155889768,3.4818655777647223,5.169379605766721,89.07552788739257,49.717877945534966,7.1283743668272495,3,-0.4049835205078125,4.0400238037109375,-24.834999084472656,-25.879989624023438,25.6400146484375,4,0.09810285765184878,3.108276044420941,368.1600036621094,-1.1549383556246462,367.3299865722656,2.5337080872528324,365.510009765625,0.09810285765184878
6521,2019-03-18,375.7999877929688,378.3299865722656,368.9599914550781,369.260009765625,711300.0,0.015620774420063377,-1.6246431074866219,5.637894293757119,47.45104085710543,37.44022327801181,-6.236631342911039,-1.2807374460753067,-19.47177376953522,-28.15573396076593,21.08746939896193,9.3699951171875,-4.609142872516543,2.7434906005859716,-9.881640398763238,15.368621599935182,-3.569074899088662,9.056056100260605,-14.259979248046932,84.9314943999538,43.62420199958815,6.312565499674605,3,-5.864990234375057,0.29002380371088066,-26.967498779296932,-29.35499572753912,20.910003662109318,0,0.08746680868141476,3.8086164511298026,370.0199890136719,3.108276044420941,368.1600036621094,-1.1549383556246462,367.3299865722656,0.08746680868141476
6522,2019-03-19,374.2099914550781,379.3900146484375,373.0199890136719,375.8200073242188,431900.0,-0.004230964314896779,-2.1929786989942253,-0.24618062360594584,58.815260041562524,38.92529544443832,-5.296065023529991,-0.5315743890332669,-17.20627519271534,-26.36616399056311,18.5873289441384,6.370025634765625,-5.470554954282875,1.6699951171875114,-9.766283574049453,13.106273808424476,-4.048144228430999,7.388134462806022,-12.334183349609361,68.79505247734622,21.98934086903735,5.7181393456184875,3,-3.7449798583984375,2.4450225830078125,-25.294998168945312,-27.764999389648438,5.790008544921875,1,0.09160631613817283,-1.6246431074866219,375.7999877929688,3.8086164511298026,370.0199890136719,3.108276044420941,368.1600036621094,0.09160631613817283
6523,2019-03-20,375.4800109863281,378.0199890136719,371.260009765625,372.9700012207031,457100.0,0.0033938685771366384,-1.2799283633706269,-1.558996910362551,55.37901780134789,40.954894508276695,-6.791125600052965,-2.571373490799715,-17.70344042492343,-27.355505847838117,16.36761701040781,6.759979248046875,-5.838117430408886,3.3450134277343864,-6.963154569952735,13.653181425421508,-1.8090705711092028,8.499097426577976,-12.903634619140632,76.44576973208885,27.285808176734477,5.154083998843575,3,-5.0149993896484375,2.5,-24.335006713867188,-27.760009765625,4.47998046875,2,0.0766751283289806,-2.1929786989942253,374.2099914550781,-1.6246431074866219,375.7999877929688,3.8086164511298026,370.0199890136719,0.0766751283289806
6524,2019-03-21,384.6099853515625,385.0,373.25,375.1900024414063,514500.0,0.024315473788474984,1.3039188113716738,3.7529666374866033,66.49588294563185,45.27984807535507,-15.12923921633842,-11.992512940687845,-25.821833692911923,-35.86943758573784,14.379864326202691,11.75,-5.848607147205712,12.269488525390614,1.1289082599960807,23.410068790785147,6.699198392693347,17.83977865808788,-21.361063453124984,98.20517969971168,45.30205668718003,5.570290132697254,3,-11.339981079101562,-6.629974365234375,-27.824981689453125,-31.934982299804688,-9.6099853515625,3,0.038610557887470254,-1.2799283633706269,375.4800109863281,-2.1929786989942253,374.2099914550781,-1.6246431074866219,375.7999877929688,0.038610557887470254
6525,2019-03-22,376.2999877929688,385.80999755859375,375.9800109863281,383.4400024414063,457900.0,-0.02160629696339722,-1.5269991448766762,-0.7579647135813233,55.97780261706948,47.886255477408,-5.483310733130679,-4.519908379043613,-16.81677863383601,-27.01292895908506,12.125057860193598,9.829986572265625,-5.790957146147036,4.343991088867256,-5.56660479588885,14.254586973623361,-0.6113068535107686,9.29928903124528,-11.74600120843752,43.56079334807628,-11.241540264640811,4.955297942378051,3,-2.6249847412109943,1.6800231933593182,-18.187492370605526,-22.989990234375057,2.27001953125,4,0.0452033226612365,1.3039188113716738,384.6099853515625,-1.2799283633706269,375.4800109863281,-2.1929786989942253,374.2099914550781,0.0452033226612365
6526,2019-03-25,385.8900146484375,387.1099853515625,377.3599853515625,381.5,487200.0,0.025485057577904868,1.8550696144841021,-0.6148467285565301,60.27806940931032,50.96142227258406,-13.419763161093954,-13.98170217218501,-25.582756470037282,-36.019560637923064,11.068512345868383,10.809997558593693,-4.706701593705986,13.39751739501952,1.7475423333359572,25.047492456703083,7.5725298641777385,19.2225049258613,-19.63554718598124,92.30301209922753,37.98438787956901,5.824987530841786,3,-10.940017700195312,-7.910003662109375,-24.84001922607422,-30.695022583007812,-12.340026855468693,0,0.025318066399237615,-1.5269991448766762,376.2999877929688,1.3039188113716738,384.6099853515625,-1.2799283633706269,375.4800109863281,0.025318066399237615
6527,2019-03-26,384.67999267578125,387.7999877929688,382.6400146484375,387.1099853515625,435500.0,-0.0031356654142985496,1.7086490556364933,-0.5535272363262241,61.68438369739882,53.70367564460263,-10.286218200499036,-12.910659611820279,-23.39391560058391,-34.27675522281493,9.981448214055817,5.159973144531307,-2.4896752106456574,11.855496215820324,-0.7955683005098422,24.50656073215049,5.529963957655241,18.181028473985407,-16.33997342441438,81.13664291434006,26.662511075687434,6.325532258165087,3,-9.384994506835938,-6.699981689453125,-19.512489318847656,-27.069992065429688,-3.649993896484375,1,0.03127274360077292,1.8550696144841021,385.8900146484375,-1.5269991448766762,376.2999877929688,1.3039188113716738,384.6099853515625,0.03127274360077292
6528,2019-03-27,386.8900146484375,388.2300109863281,381.9800109863281,385.3800048828125,424000.0,0.005745092062843238,1.983291817797783,-0.6214050686961545,66.81416630608807,57.40371221412327,-10.538054040696125,-14.366346777746912,-24.65727212088592,-35.95633141861617,10.07100627817266,6.25,-0.5755301587723807,13.119017028808571,-0.7714788715162513,27.009512929133393,6.17376907864616,20.064264978970982,-16.214799172078415,91.05477065995741,31.378440723998096,6.945247950162411,3,-11.1400146484375,-12.0050048828125,-18.76750946044922,-26.32501220703125,-11.100006103515625,2,-0.017808716657364165,1.7086490556364933,384.67999267578125,1.8550696144841021,385.8900146484375,-1.5269991448766762,376.2999877929688,-0.017808716657364165
6529,2019-03-28,388.4700012207031,390.3599853515625,384.0799865722656,388.7699890136719,436500.0,0.0040838132607308175,2.609214957204995,-0.1986661277283751,75.25388095045336,60.905500513996415,-9.984021232667999,-15.437515122630657,-25.34942923118814,-36.83609877382139,10.665858122227426,6.279998779296875,1.6016547534115944,13.873503112792946,-1.4520507458947236,29.199056971480616,6.210726183449083,21.53628004213681,-15.33711437294835,86.85683240556618,20.301484393532604,7.66277692934384,3,-8.810012817382812,-12.520004272460938,-19.99999237060547,-27.904998779296875,-12.709991455078125,3,-0.021906478592642165,1.983291817797783,386.8900146484375,1.7086490556364933,384.67999267578125,1.8550696144841021,385.8900146484375,-0.021906478592642165
6530,2019-03-29,388.2999877929688,391.7799987792969,387.6300048828125,389.6400146484375,797200.0,-0.00043764879450169936,-2.0970188344075247,4.466937945065935,73.776505441682,63.83055213450491,-7.764857295836805,-14.66388960533584,-24.27042130074716,-35.9575103503106,11.133884734445227,4.149993896484375,3.5126008657852026,12.842990112304733,-3.549085891860045,29.23506611646951,4.646952110222344,21.039028114387122,-12.41076518460477,75.8667978794328,4.091152447650359,8.196038002082398,3,-6.779983520507869,-11.639984130859432,-18.814979553222713,-27.734985351562557,-19.429992675781307,4,-0.03425183675272225,2.609214957204995,388.4700012207031,1.983291817797783,386.8900146484375,1.7086490556364933,384.67999267578125,-0.03425183675272225
6531,2019-04-01,391.5400085449219,394.4200134277344,388.8500061035156,391.3999938964844,737700.0,0.008344117573551246,-1.1259609560639239,-0.10448644955591425,76.78531389606457,65.82722478500514,-9.540657721424168,-17.123164942729602,-26.68110079465066,-38.5366905869825,11.608133935666254,6.120025634765568,5.786418461110259,15.030010986328136,-2.669482950807776,32.72950492346405,6.18026401776018,23.879757954896093,-12.790446225789935,76.84883989068625,-0.671047186550723,8.849746968567956,4,-8.699996948242188,-13.55999755859375,-21.772499084472656,-30.975006103515625,-23.77001953125,0,-0.0331256089739167,-2.0970188344075247,388.2999877929688,2.609214957204995,388.4700012207031,1.983291817797783,386.8900146484375,-0.0331256089739167
6532,2019-04-02,394.3299865722656,395.0499877929688,390.5400085449219,393.0,535100.0,0.007125652465790555,2.2563156213160247,9.498910200523104,77.23967723819945,68.25618694465531,-10.254886988540193,-19.367991778934538,-28.69795889719728,-40.67546816204424,11.956556559003797,4.509979248046932,7.512552687640664,16.84348907470701,-2.534193363325187,36.221171512739204,7.154647855690882,26.532330293723135,-12.446334031413187,94.49118210877498,13.200830509514873,9.688841219016098,4,-10.17999267578125,-16.034988403320312,-22.019981384277344,-33.764984130859375,-26.939971923828125,1,-0.05269697838586429,-1.1259609560639239,391.5400085449219,-2.0970188344075247,388.2999877929688,2.609214957204995,388.4700012207031,-0.05269697838586429
6533,2019-04-03,396.3999938964844,398.0700073242188,394.1600036621094,396.3699951171875,579000.0,0.005249429144895679,1.3204592996404485,0.022555700878823342,77.7952392623885,69.5116709798505,-10.108320499819627,-20.600854725673457,-29.75981354347408,-42.17574126111418,12.438524604812798,3.910003662109432,8.830846499596873,17.71149597167971,-3.2453135378353863,38.66830548119481,7.233091216922162,28.18990072643726,-11.883074305208652,88.06282379887624,6.595010954838955,10.47840475475755,4,-9.374984741210938,-16.594985961914062,-23.137489318847656,-35.834991455078125,-31.6099853515625,2,-0.03877395397034544,2.2563156213160247,394.3299865722656,-1.1259609560639239,391.5400085449219,-2.0970188344075247,388.2999877929688,-0.03877395397034544
6534,2019-04-04,398.0799865722656,398.4100036621094,394.0,397.0,341800.0,0.004238124878023886,4.0689092726730625,36.00101729399797,77.71628450405682,71.92705785618243,-10.813847451485628,-21.104894429648994,-30.47032827175184,-43.40760433096591,13.395312246331672,4.410003662109375,9.92402404237123,17.957989501953136,-4.213511114660378,40.12949011856665,6.872239193646351,29.043739810259922,-10.852449434401308,96.93861663066649,15.754292984390474,11.085750308306768,4,-10.194992065429688,-18.10498046875,-26.29747772216797,-37.514984130859375,-43.22998046875,3,-0.05599371678861664,1.3204592996404485,396.3999938964844,2.2563156213160247,394.3299865722656,-1.1259609560639239,391.5400085449219,-0.05599371678861664
6535,2019-04-05,401.1300048828125,403.7900085449219,398.1700134277344,399.6300048828125,486600.0,0.007661822782927485,-1.5429940483588107,1.3889061572805108,76.44599818258523,73.7234943865463,-11.143149289490168,-22.386230156353236,-32.23882504394476,-46.167796240700056,15.323388284497302,5.71002197265625,11.322144506800498,19.156507873535134,-3.5593780368493526,41.87239378391962,7.7985649183428905,30.514450828727377,-11.665974440099149,82.19542685791558,1.423747363639535,11.357942955192255,4,-8.2449951171875,-18.464996337890625,-30.18499755859375,-40.56500244140625,-47.32000732421875,4,-0.06324631617771692,4.0689092726730625,398.0799865722656,1.3204592996404485,396.3999938964844,2.2563156213160247,394.3299865722656,-0.06324631617771692
6536,2019-04-08,401.989990234375,404.1600036621094,397.45001220703125,400.760009765625,496500.0,0.002143906815980312,1.4093294907899494,0.8199869791666666,79.45288450898553,75.69777225450038,-10.593167804178165,-21.54298685468052,-31.70027875148537,-46.750769142148044,17.297229342446375,6.709991455078125,11.555949522476965,18.233993530273438,-4.907502804196497,41.37548986474337,6.66324536303847,29.804741697508405,-9.660764171219967,84.06744342370602,1.7072381004359585,11.570748167234978,4,-8.91998291015625,-19.139984130859375,-31.04498291015625,-41.42498779296875,-48.589996337890625,0,-0.08239009906161421,-1.5429940483588107,401.1300048828125,4.0689092726730625,398.0799865722656,1.3204592996404485,396.3999938964844,-0.08239009906161421
6537,2019-04-09,399.9100036621094,401.4599914550781,397.5499877929688,400.6700134277344,378700.0,-0.00517422478866425,2.341932286504203,-0.6179039301310044,75.4638070796664,76.65884345156465,-6.84548792220113,-17.65909068467795,-28.160034701822838,-44.31794816682225,19.244131440956476,4.440002441406193,12.960214234970124,14.434007263183616,-8.103119870216005,36.97113439658324,3.1654436964838055,25.702570829883427,-5.214622079163462,58.16930641619834,-23.908829412109,11.2685635666998,4,-5.790008544921875,-17.05999755859375,-31.037498474121094,-39.345001220703125,-47.339996337890625,1,-0.08036811871201188,1.4093294907899494,401.989990234375,-1.5429940483588107,401.1300048828125,4.0689092726730625,398.0799865722656,-0.08036811871201188
6538,2019-04-10,405.010009765625,405.1400146484375,398.8800048828125,401.4599914550781,471700.0,0.012752884541054721,2.286070149863433,-4.671016704143913,73.21346716413362,76.43213080864024,-10.174864926500561,-20.86102082135892,-31.82550209618165,-49.161374878283084,21.574913413342443,6.260009765625,13.579334238850151,17.65001220703124,-4.799654396832125,40.0996788108946,6.4251789050995285,28.87484550896295,-8.421703766846406,98.83299181450596,18.018424007030077,11.22483330193169,4,-8.625,-21.669998168945312,-35.75251007080078,-44.44500732421875,-51.990020751953125,2,-0.0928865810969901,2.341932286504203,399.9100036621094,1.4093294907899494,401.989990234375,-1.5429940483588107,401.1300048828125,-0.0928865810969901
6539,2019-04-11,407.8500061035156,409.3299865722656,403.1900024414063,406.260009765625,554300.0,0.00701216332784993,1.6989194663733125,0.4478839822225279,91.00593612340928,78.34651199549883,-11.149161367049544,-21.686985381111583,-33.375993929340325,-51.68192270772636,23.877132935248337,6.139984130859318,14.39470244986768,18.505508422851562,-3.8145398713945156,40.82555671709764,7.345484275728495,29.66553256997463,-10.300018310546818,87.5422250650555,1.9320551504431904,11.160024147123043,4,-8.760009765625,-22.415008544921875,-38.51000213623047,-47.285003662109375,-53.860015869140625,3,-0.10557802357287394,2.286070149863433,405.010009765625,2.341932286504203,399.9100036621094,1.4093294907899494,401.989990234375,-0.10557802357287394
6540,2019-04-12,406.3200073242188,408.8399963378906,404.1099853515625,407.8500061035156,490800.0,-0.0037513761343637153,1.6951788897100377,-0.9622655995086109,83.59087424082495,79.10268536713886,-7.592659965130281,-18.232850425327058,-30.514800249984432,-49.6979376376018,26.524246800327067,4.730010986328125,14.803450964374349,15.160508728027423,-6.434926297841798,36.755943753896645,4.362791215092841,25.958226240962006,-7.440002441406307,74.66341967155049,-9.682923911079328,10.797717512934602,4,-6.385009765625057,-20.885009765625057,-36.25000000000006,-45.75500488281256,-43.67999267578131,4,-0.12667355850787143,1.6989194663733125,407.8500061035156,2.286070149863433,405.010009765625,2.341932286504203,399.9100036621094,-0.12667355850787143
6541,2019-04-15,408.6700134277344,409.7099914550781,404.20001220703125,405.3399963378906,457000.0,0.0057836337397985105,1.0369710166183421,-2.1764834945647564,88.01902825510193,80.30039103568357,-8.110103455249998,-18.96647561714076,-31.546234959126878,-51.68106659997443,28.410380166964966,5.509979248046875,14.819060413245666,15.86701354980471,-5.8095806407453665,37.54360774035479,5.028716454529672,26.70531064507975,-7.70001220703125,91.44755169289684,6.418630650647671,10.838297095275026,4,-6.8150177001953125,-23.045013427734375,-38.56251525878906,-48.105010986328125,-40.050018310546875,0,-0.13424037503755237,1.6951788897100377,406.3200073242188,1.6989194663733125,407.8500061035156,2.286070149863433,405.010009765625,-0.13424037503755237
6542,2019-04-16,408.489990234375,414.6300048828125,406.2900085449219,410.0799865722656,572500.0,-0.0004405099161776116,-1.784658572745938,-0.4774739273080518,86.58530029607849,81.27706448387136,-6.381316671670277,-16.95594272964297,-30.32622782049458,-51.1576743528816,30.41621185963661,8.339996337890625,15.090003997324118,13.972990417480446,-6.920376865484457,34.86635770044535,3.526306775998023,24.41967405896287,-5.771990966796864,61.01578000992064,-22.290440408301116,10.446683641482439,4,-4.17498779296875,-20.404983520507812,-38.827491760253906,-47.92498779296875,-42.3499755859375,1,-0.1348625367938201,1.0369710166183421,408.6700134277344,1.6951788897100377,406.3200073242188,1.6989194663733125,407.8500061035156,-0.1348625367938201
6543,2019-04-17,404.2699890136719,408.20001220703125,403.1199951171875,407.4200134277344,502900.0,-0.010330733485738208,1.1571097202244425,1.9811519932438917,74.56463153100168,80.92688082019856,-1.0365622301384292,-11.034208571728755,-25.159601872025007,-46.32523440981322,32.52091918943737,5.3699951171875,14.849649753141364,8.313490295410134,-10.961808846487429,27.588789437307696,-1.3241592755386478,17.951139866358915,10.360015869140625,9.991250397709194,-69.85582873439654,9.637649570948795,4,1.77001953125,-15.559982299804688,-34.48248291015625,-42.42997741699219,-37.41998291015625,2,-0.1278847876281628,-1.784658572745938,408.489990234375,1.0369710166183421,408.6700134277344,1.6951788897100377,406.3200073242188,-0.1278847876281628
6544,2019-04-18,399.4599914550781,402.6099853515625,397.2300109863281,401.0,774600.0,-0.011897983252056488,1.260503285782978,0.48888781243944973,65.16304090929069,79.67321890094361,4.458649788406092,-5.327802361311683,-19.291382886513418,-41.07639768413617,33.47444330793199,7.03997802734375,14.267209843227079,2.7609924316406023,-15.805000574863072,21.326985438144277,-6.5220040716112635,12.043988934892468,15.170013427734375,12.815984201009185,-64.7447901627122,9.28299650325184,4,6.4700164794921875,-10.749984741210938,-27.969985961914062,-37.31999206542969,-30.160003662109318,3,-0.11625695547692594,1.1571097202244425,404.2699890136719,-1.784658572745938,408.489990234375,1.0369710166183421,408.6700134277344,-0.11625695547692594
6545,2019-04-22,393.30999755859375,398.6000061035156,392.05999755859375,397.42999267578125,704300.0,-0.015395769358734324,1.024763560434992,2.6753066603253868,52.22864441518979,76.64830333496631,10.485370001853369,2.278709166692181,-12.514509663832428,-34.59950574657205,34.04819868257283,7.399993896484375,13.307802205799192,-4.239501953125,-20.25400266930137,11.774998763051371,-12.246752311213186,3.7677484049631857,20.62400756835939,5.538323413208144,-69.13361264127617,8.007250358088173,4,10.035003662109375,-4.3600006103515625,-21.819992065429688,-31.169998168945312,-26.17999267578125,0,-0.09997205148176025,1.260503285782978,399.4599914550781,1.1571097202244425,404.2699890136719,-1.784658572745938,408.489990234375,-0.09997205148176025
6546,2019-04-23,395.6600036621094,398.9200134277344,392.4700012207031,393.1199951171875,906100.0,0.005974946271650516,-2.3593845615875515,-0.616507659032325,51.693425551756306,74.00714983186519,7.982470276034007,0.7359053921602481,-14.028800573493186,-36.61137784432765,34.5261893450656,6.45001220703125,12.269019063657197,-2.37799530029298,-17.464127521761384,12.708136921175424,-9.921061411027154,5.165070810441193,16.961561010742173,15.950398472634248,-53.892371742419655,7.5430661107341885,4,7.68499755859375,-3.8650054931640625,-23.822494506835938,-33.52000427246094,-23.350006103515625,1,-0.08345546354963562,1.024763560434992,393.30999755859375,1.260503285782978,399.4599914550781,1.1571097202244425,404.2699890136719,-0.08345546354963562
6547,2019-04-24,396.7099914550781,400.92999267578125,394.4599914550781,396.75,802500.0,0.0026537627843359335,-1.850215437563438,-0.015751342648772693,50.405225566789206,71.47290076549359,7.186569377766318,0.6676141334671115,-14.421575586598578,-37.347064482889266,35.043637323234755,6.470001220703125,11.160341323697594,-1.9295074462890511,-15.672642070122606,11.813627177544504,-8.8010747582058,4.942059865627698,14.677879190917963,28.810344957986374,-37.127909222261096,6.871567311916774,4,6.635009765625,-3.764984130859375,-23.697486877441406,-34.56999206542969,-25.339996337890625,2,-0.07080738308319479,-2.3593845615875515,395.6600036621094,1.024763560434992,393.30999755859375,1.260503285782978,399.4599914550781,-0.07080738308319479
6548,2019-04-25,380.0,382.20001220703125,367.1199951171875,380.42999267578125,2223100.0,-0.04212142828515142,6.5969252056268735,10.747520976353929,33.03304524540356,65.03146844571516,22.323344320941658,17.744738657273388,2.384277622043669,-20.509198738677355,35.71406776157864,29.589996337890625,9.349518391670472,-18.294998168945312,-33.54144543837958,-3.048550899511042,-25.918221803662448,-10.671774534228177,30.228198260751924,36.29193695955754,-24.662307478378928,7.623223634717124,4,10.875,10.875,-6.4399871826171875,-17.860000610351562,-5.779998779296875,3,-0.036473645662006615,-1.850215437563438,396.7099914550781,-2.3593845615875515,395.6600036621094,1.024763560434992,393.30999755859375,-0.036473645662006615
6549,2019-04-26,379.9599914550781,381.010009765625,374.0299987792969,380.6300048828125,1097600.0,-0.0001052856445312722,8.762094795023367,1.5581973030518097,28.943686041012626,58.959558645736024,20.10540545907179,18.039398870352215,2.556153307308591,-20.276062584875717,36.1715263516943,6.980010986328125,7.78971521860143,-17.909506225585915,-34.70661202871571,-1.112400422456119,-26.30805912715084,-9.510953324020988,26.819550554188652,37.97692181325515,-19.452278100648385,8.398552901564903,4,10.915008544921875,10.915008544921875,-5.737480163574219,-17.819992065429688,-5.05999755859375,4,-0.03450359418463267,6.5969252056268735,380.0,-1.850215437563438,396.7099914550781,-2.3593845615875515,395.6600036621094,-0.03450359418463267
6550,2019-04-29,375.0,383.7699890136719,373.3500061035156,380.95001220703125,771800.0,-0.013053983489376253,-1.2529692778716217,8.880437258027785,25.17933358629,51.97737034920137,22.524088805396673,23.138207925415884,7.411596514069515,-15.020969952494227,36.35697183335534,10.41998291015625,5.842401615302663,-22.204498291015625,-41.468711345429654,-2.9402852366015964,-31.836604818222668,-12.572391763808582,28.60677825790043,23.30673011483131,-29.4825401106917,9.632106527207014,4,15.875,15.875,0.6250076293945312,-12.860000610351562,4.8900146484375,0,-0.015200032552083131,8.762094795023367,379.9599914550781,6.5969252056268735,380.0,-1.850215437563438,396.7099914550781,-0.015200032552083131
6551,2019-04-30,378.5700073242188,378.8800048828125,370.5,373.7200012207031,803300.0,0.009520019531250146,2.063986476308434,-0.8151254039083031,30.898683963962426,45.78996853452181,15.908309993969056,19.548986268934925,3.6167910771792435,-18.265095171122482,36.35105074829108,8.3800048828125,2.8784965517544947,-17.98599090576164,-38.85913562534694,2.8871538138236588,-28.422563265554288,-7.54941854596899,22.11782828242457,33.86575875135184,-17.48937467907254,10.436572359792638,4,9.089996337890568,12.304992675781193,-2.742500305175838,-16.43000793457037,2.47998046875,1,-0.030218987822795862,-1.2529692778716217,375.0,8.762094795023367,379.9599914550781,6.5969252056268735,380.0,-0.030218987822795862
6552,2019-05-01,373.5499877929688,381.7999877929688,373.2799987792969,377.6900024414063,650900.0,-0.013260478733463699,-2.6410266442348433,-0.8536101934874841,21.79992340518659,39.92722318720902,17.266648069693986,24.171694514445903,8.460587511632127,-12.946513268370666,36.132695852985194,8.519989013671932,0.36868644118169414,-21.967010498046818,-45.237727496327125,1.3037065002334884,-33.60236899718694,-10.331651998906693,24.4524205745181,38.618588786023466,-6.452867716356515,11.635358499140152,5,11.315002441406193,17.325012207031193,2.9150161743163494,-10.669982910156307,8.710021972656193,2,-0.0033194760404122725,2.063986476308434,378.5700073242188,-1.2529692778716217,375.0,8.762094795023367,379.9599914550781,-0.0033194760404122725
6553,2019-05-02,381.0299987792969,381.6099853515625,372.20001220703125,373.0,722800.0,0.02002412322517233,1.0478785403321411,-1.9396063688633347,27.805372544503456,35.77637114667711,6.865326218606526,16.317783227602376,0.9185875837889625,-19.98531286016521,35.612343110231315,9.40997314453125,-2.596018616506683,-13.718499755859398,-37.86511951181939,10.428120000100591,-25.791809633839364,-1.6451898778794316,14.501816528166103,79.35197812483472,38.014772434357724,12.073309877979991,5,2.9949951171875,9.845001220703125,-4.392494201660156,-18.149993896484375,4.0,3,-0.025352344154153328,-2.6410266442348433,373.5499877929688,2.063986476308434,378.5700073242188,-1.2529692778716217,375.0,-0.025352344154153328
6554,2019-05-03,375.7900085449219,383.1099853515625,375.4800109863281,382.3699951171875,672100.0,-0.013752172404173701,-1.119442713697765,-0.8194256005655064,26.196801866172848,32.88394419678633,9.38116396269237,20.87238056328175,6.133714018725584,-14.187036737507128,34.951893159855295,7.629974365234375,-5.795611765574677,-17.8439910888672,-43.36184775075975,7.673865573025353,-30.602919419813475,-5.085062757920923,17.468861147319046,39.86445308637149,2.629487534305092,12.758928330946276,5,8.2349853515625,15.084991455078125,-0.472503662109375,-12.910003662109375,5.209991455078125,4,-0.004177884692299072,1.0478785403321411,381.0299987792969,-2.6410266442348433,373.5499877929688,2.063986476308434,378.5700073242188,-0.004177884692299072
6555,2019-05-06,375.760009765625,377.05999755859375,370.5,372.489990234375,599100.0,-7.982857078359107e-05,1.235094724145819,-0.4969644687472462,23.378103289685797,29.737797278778498,7.442561303487196,19.925880617841585,6.025477742652697,-13.698801301923595,33.89522477007222,6.55999755859375,-8.59192013362582,-16.605490112304665,-43.05951130671002,9.848531082100692,-29.83250070950737,-3.378479515101958,15.407749960611625,41.71305214857553,10.867351614718626,13.22701059720268,5,8.264984130859375,15.114990234375,2.04498291015625,-12.8800048828125,8.949981689453125,0,-0.002288737084281678,-1.119442713697765,375.7900085449219,1.0478785403321411,381.0299987792969,-2.6410266442348433,373.5499877929688,-0.002288737084281678
6556,2019-05-07,368.8699951171875,375.7099914550781,366.6099853515625,373.1199951171875,590800.0,-0.018336210531650354,-1.0752533266521909,-1.29968642675825,21.088745020630085,26.480410551427482,11.323569826912603,25.515604305031502,12.979005066566003,-6.457974983884583,33.07911189491508,9.1500244140625,-11.15494826741832,-21.839505004882824,-49.85710700206454,6.17809699229889,-35.84830600347368,-7.830704006291967,20.373943440325206,13.697028882575758,-12.781613484940959,14.00880099859085,5,6.3199920654296875,21.75,10.220008850097656,-5.989990234375,18.700012207031307,1,0.029875077065427913,1.235094724145819,375.760009765625,-1.119442713697765,375.7900085449219,1.0478785403321411,381.0299987792969,0.029875077065427913
6557,2019-05-08,367.7699890136719,370.3500061035156,364.6499938964844,368.2799987792969,676900.0,-0.0029820969937285335,1.4516052818103065,0.12000229779411764,22.094811640351864,25.26505126197729,8.813567225478948,25.38584884983402,14.038205802133689,-5.18658880912659,32.282195853866234,5.70001220703125,-12.913493084648167,-21.33251037597654,-50.778648467382425,8.113627715429345,-36.055579421679454,-6.609441330273626,19.210554223245822,16.901389823391423,-11.18101864092952,14.723069045702934,5,6.44000244140625,21.870010375976562,12.640022277832031,-4.889984130859375,20.19000244140625,2,0.03610952273433932,-1.0752533266521909,368.8699951171875,1.235094724145819,375.760009765625,-1.119442713697765,375.7900085449219,0.03610952273433932
6558,2019-05-09,367.3900146484375,367.8299865722656,361.6600036621094,364.3800048828125,716000.0,-0.001033184807312404,2.1722655453218898,-5.9018669219722355,23.700199963461003,24.68244169780489,8.064807404252633,24.035217709167455,14.697076941425962,-4.650553352079896,31.169981417471593,6.16998291015625,-15.03174283946953,-19.83148498535155,-49.80068456376347,10.137714593060366,-34.81608477455751,-4.8468851961455925,16.91086266762818,26.713360735154147,-3.1638220272913458,14.98459978920596,5,5.324981689453125,20.754989624023438,13.832481384277344,-4.1950225830078125,16.459991455078125,3,0.040474685005842836,1.4516052818103065,367.7699890136719,-1.0752533266521909,368.8699951171875,1.235094724145819,375.760009765625,0.040474685005842836
6559,2019-05-10,364.7900085449219,368.6199951171875,358.5400085449219,365.5499877929688,747600.0,-0.007076964533191288,1.921737822812131,-0.2524839808581582,25.165462953465223,24.680900516379918,9.260494372800167,24.5000001786471,17.422566083835363,-1.8059908754265166,29.71854216759331,10.079986572265625,-17.471338223740872,-20.27849121093749,-50.19470659858911,9.63772417671413,-35.2365989047633,-5.320383517111679,16.341146459589936,33.74732023537438,0.7587420716012758,14.958107693825822,5,6.0349884033203125,21.794998168945312,18.625,-0.0850067138671875,20.53997802734375,4,0.055483949012497646,2.1722655453218898,367.3900146484375,1.4516052818103065,367.7699890136719,-1.0752533266521909,368.8699951171875,0.055483949012497646
6560,2019-05-13,354.8500061035156,361.4599914550781,353.9100036621094,360.6600036621094,749500.0,-0.027248560016912338,1.0377908652856143,7.64494237641994,18.612527743248677,23.315772047411723,17.92683222526614,32.028402764356315,27.403181889693087,8.438692755119973,28.319687790927624,10.8800048828125,-17.94350165138553,-27.644993591308605,-58.697504171147784,3.407516988530574,-43.171248881228166,-12.118738301389044,22.666565467461794,4.311940219110734,-29.558221039709412,15.526255289919584,5,13.659988403320312,29.419998168945312,29.079994201660156,10.024993896484375,24.139984130859375,0,0.07369309129687873,1.921737822812131,364.7900085449219,2.1722655453218898,367.3900146484375,1.4516052818103065,367.7699890136719,0.07369309129687873
6561,2019-05-14,353.80999755859375,355.4200134277344,349.7099914550781,355.0299987792969,819700.0,-0.002930839867643975,4.709934845964875,0.20998308663634166,17.00002018854221,22.78244946778457,16.858085792068493,30.301267004645638,28.492220828140546,9.729971825401833,26.877312000413156,5.71002197265625,-18.353221011790083,-25.942001342773438,-56.95114905864199,5.067146373095113,-41.446575200707684,-10.43742748483919,19.457391788787447,19.864356558613224,-14.04083299611257,15.504573857934266,5,12.599990844726562,28.360000610351562,33.96501159667969,13.7550048828125,22.05999755859375,1,0.0873349936680834,1.0377908652856143,354.8500061035156,1.921737822812131,364.7900085449219,2.1722655453218898,367.3900146484375,0.0873349936680834
6562,2019-05-15,353.3999938964844,356.1000061035156,351.9700012207031,352.7799987792969,814400.0,-0.0011588244112334944,-2.6875204359673024,-0.5081922105210496,22.689956091071394,22.214069861847676,15.767330151857038,27.79765173208409,28.80823443445928,10.450650794900696,24.90707405552865,4.1300048828125,-18.125784026624956,-23.597505187988304,-53.62996144487079,6.434951068894179,-38.613733316429546,-8.581277059547062,15.155915872436196,19.513494060289556,-13.507753391212557,15.016228128441247,5,13.009994506835938,28.770004272460938,34.56001281738281,14.350006103515625,22.8699951171875,2,0.09668934357068304,4.709934845964875,353.80999755859375,1.0377908652856143,354.8500061035156,1.921737822812131,364.7900085449219,0.09668934357068304
6563,2019-05-16,352.57000732421875,356.6600036621094,351.1700134277344,353.79998779296875,647000.0,-0.0023485755138658027,-1.7245823678192254,-1.983855089584564,22.3277706144643,21.784177500546726,13.561895552952706,25.882839237883104,29.611309169294373,11.712587620283273,23.662416178343133,5.489990234375,-18.626040037130508,-21.842492675781273,-50.87432376666936,7.189338415106818,-36.35840822122532,-7.326577130337228,12.21671878193331,15.124353861820437,-16.556626817063567,14.515915545444038,5,10.814987182617188,29.599990844726562,35.91499328613281,15.17999267578125,22.91998291015625,3,0.1003771829584903,-2.6875204359673024,353.3999938964844,4.709934845964875,353.80999755859375,1.0377908652856143,354.8500061035156,0.1003771829584903
6564,2019-05-17,353.0199890136719,357.8999938964844,350.3599853515625,351.44000244140625,606300.0,0.001276290325624041,-3.0320677584392057,-1.2845623263199681,25.566912385805054,22.02737851122664,10.663720868759015,22.952065557601372,29.234190882115342,11.73540832712888,23.591143529856424,7.540008544921875,-18.203290184703064,-19.070510864257812,-47.07785307866851,8.936831350152886,-33.07418197146319,-5.066839757052435,8.751390162265409,28.170191988031917,-4.381289980131484,14.003671107205356,5,9.69000244140625,29.150009155273438,36.84252166748047,16.105010986328125,21.44000244140625,4,0.08733221361198829,-1.7245823678192254,352.57000732421875,-2.6875204359673024,353.3999938964844,4.709934845964875,353.80999755859375,0.08733221361198829
6565,2019-05-20,353.989990234375,355.760009765625,349.8399963378906,350.5799865722656,562500.0,0.0027477232193373613,-1.421281243174088,2.158248507909528,21.000455099272017,22.017568519964637,7.019014231156746,19.905853344291017,28.52101013046223,11.299106244247128,24.519953148511316,5.920013427734375,-18.710587193839444,-16.13450927734374,-43.38002654777915,11.111007993091675,-29.757267912561474,-2.511750642126003,5.369111397390441,52.2588217759064,19.052629603592578,13.622758635217712,5,6.040008544921875,28.180007934570312,38.27250671386719,17.395004272460938,14.200012207031307,0,0.08853356649192423,-3.0320677584392057,353.0199890136719,-1.7245823678192254,352.57000732421875,-2.6875204359673024,353.3999938964844,0.08853356649192423
6566,2019-05-21,362.6400146484375,363.7999877929688,356.30999755859375,356.30999755859375,869900.0,0.024435788165465766,-1.3664992141624501,1.8563080034723776,38.14391346567113,23.80080205611122,-2.914118865061482,9.122954652635144,20.16140267817724,2.9664183063783867,24.956212860318498,9.809997558593807,-18.503797072577754,-5.833485412597668,-30.43751187625395,18.770541051058615,-18.13549864442581,6.468527819230474,-12.930023193359375,91.69073170091843,56.72495386758326,12.30201323182815,5,-3.4750213623046875,19.529983520507812,30.04498291015625,10.654983520507812,4.929992675781307,1,0.045085966593587434,-1.421281243174088,353.989990234375,-3.0320677584392057,353.0199890136719,-1.7245823678192254,352.57000732421875,0.045085966593587434
6567,2019-05-22,368.6199951171875,369.8200073242188,360.1000061035156,360.9700012207031,929800.0,0.016490128577088425,-1.0702912987380317,1.2085265786657153,36.05930190064745,25.174035604687493,-9.790412543543994,0.9809343283109797,14.574071876977598,-2.636994148221106,24.84361616622434,9.720001220703182,-18.074616799854994,1.550994873046875,-19.166252868402694,22.268242614496444,-8.80762899767791,11.90961874377166,-18.779998779296875,93.99393620027314,61.97239034606238,10.358623870724793,5,-8.854995727539062,13.550003051757812,25.12000274658203,6.2350006103515625,0.7000122070313068,2,0.019667950995699846,-1.3664992141624501,362.6400146484375,-1.421281243174088,353.989990234375,-3.0320677584392057,353.0199890136719,0.019667950995699846
6568,2019-05-23,366.1400146484375,367.8999938964844,362.1199951171875,365.17999267578125,705700.0,-0.006727742666161052,1.5803678474114442,0.12549316844519798,38.44311263443277,26.649330013683887,-8.388535467848328,2.497360722957353,17.36730774042246,0.225242678368204,24.71419468742101,6.5,-16.802060537493674,-0.23598632812502274,-20.039058823714754,19.56708616746471,-10.137522575919888,9.665549919669843,-15.500817871093773,81.5816283669742,48.46390004897329,9.90153624779488,5,-6.3750152587890625,12.814987182617188,30.05998992919922,12.559982299804688,8.199981689453125,3,0.027666941497670017,-1.0702912987380317,368.6199951171875,-1.3664992141624501,362.6400146484375,-1.421281243174088,353.989990234375,0.027666941497670017
6569,2019-05-24,366.8500061035156,372.3299865722656,362.239990234375,368.489990234375,671800.0,0.0019391255439804578,1.165240653968441,-1.7082777036048065,39.500339843707856,28.97019802484602,-9.806885169175587,0.7956359382104665,16.958522464968098,-0.1300895409453915,24.35976056324009,10.089996337890625,-15.615094367013626,1.1295043945312386,-17.62022839798192,19.879237187044396,-8.245362001725368,10.504370790787846,-15.44357690429689,75.63369120376903,41.80200976951784,9.374866396256593,5,-5.83001708984375,9.309982299804688,30.525001525878906,13.214996337890625,16.239990234375,4,0.02355181678372764,1.5803678474114442,366.1400146484375,-1.0702912987380317,368.6199951171875,-1.3664992141624501,362.6400146484375,0.02355181678372764
6570,2019-05-28,369.2999877929688,376.2799987792969,368.5799865722656,368.6700134277344,774100.0,0.006678428918335255,-18.011716836830804,-0.38413442751078103,50.56592981988257,32.69974353943939,-11.165781781446697,-2.2169349698629617,14.784464114343734,-2.156789484030753,24.378063508517446,9.42999267578125,-14.606756476668352,3.8644866943359943,-14.459804943527558,22.188778332199547,-5.297659124595782,13.02663251326777,-16.63814515136727,65.04751847940894,27.48465461717636,9.16214581893177,5,-6.239990234375057,6.020004272460881,28.020019531249943,14.170013427734318,16.920013427734318,1,0.013972390556920455,1.165240653968441,366.8500061035156,1.5803678474114442,366.1400146484375,-1.0702912987380317,368.6199951171875,0.013972390556920455
6571,2019-05-29,367.1300048828125,370.489990234375,363.4400024414063,368.20001220703125,611500.0,-0.005875935504695451,1.4955870755868395,-1.6984934360314312,49.180765910236225,35.64316685267993,-7.7194369842286505,-0.9991808190222855,17.024508769245983,0.3486374915637498,24.162184118723978,7.049987792968693,-13.66464492106843,2.2665039062500227,-15.016075157082753,19.5490829695828,-6.3747856254163935,10.907793437916439,-12.578709750195344,43.44871422481921,3.1371369848402253,8.641289531666397,5,-4.07000732421875,8.189987182617188,29.017494201660156,16.339996337890625,18.910003662109375,2,0.0028872539549911203,-18.011716836830804,369.2999877929688,1.165240653968441,366.8500061035156,1.5803678474114442,366.1400146484375,0.0028872539549911203
6572,2019-05-30,372.30999755859375,373.1400146484375,366.4400024414063,368.5700073242188,441800.0,0.014109423383781072,1.481474783552209,-3.495294050538992,55.60874532598757,39.341052931738076,-11.102504133918558,-6.616041455578284,12.027472503567424,-4.393565847655168,24.221721755258102,6.700012207031193,-11.002037268318873,7.508496093750011,-9.65133576640767,24.668327953907692,-1.0714198363288006,16.088412023828823,-16.020406134242194,71.96327546633046,28.69517113932924,8.579915930078835,5,-9.25,3.0099945068359375,25.26000213623047,11.855010986328125,13.959991455078125,3,-0.012731299899162551,1.4955870755868395,367.1300048828125,-18.011716836830804,369.2999877929688,1.165240653968441,366.8500061035156,-0.012731299899162551
6573,2019-05-31,371.3699951171875,372.1600036621094,366.2900085449219,368.8500061035156,549200.0,-0.002524784312992634,1.8634079896389255,0.673795613290695,57.79620727983007,42.92208569774085,-8.063208684261213,-6.7847040893393,13.102337819980676,-2.982785509471796,24.181008595369203,6.019989013671875,-7.975638984484192,7.051493835449207,-8.668419049104102,22.771406720002517,-0.8084626068274474,14.911450277725862,-13.481171104440307,65.02848522919687,19.706915873754298,7.859956442276653,5,-8.30999755859375,-4.6300048828125,26.775009155273438,14.82501220703125,13.839996337890625,4,-0.005520068449045845,1.481474783552209,372.30999755859375,1.4955870755868395,367.1300048828125,-18.011716836830804,369.2999877929688,-0.005520068449045845
6574,2019-06-03,374.2200012207031,378.5799865722656,367.6400146484375,371.489990234375,801600.0,0.007674303635155866,-1.0977970500542764,1.0833424159854677,77.58478620265237,49.20923359811644,-8.48168321709403,-10.285716008047643,10.12876109850788,-5.282860639153171,24.595820279506853,10.939971923828125,-5.672290546700708,9.980000305175793,-5.512750911321859,25.472751521673445,2.233624696926938,17.726375913424647,-14.85988322663195,71.2021801748412,19.838355092880605,7.746375608248835,6,-6.7750091552734375,-7.480010986328125,16.654998779296875,12.540008544921875,14.980010986328125,0,0.00032065393831448574,1.8634079896389255,371.3699951171875,1.481474783552209,372.30999755859375,1.4955870755868395,367.1300048828125,0.00032065393831448574
6575,2019-06-04,374.8999938964844,380.5899963378906,372.95001220703125,377.9700012207031,687900.0,0.0018170933503369735,-1.1922571718799257,-1.1245402819231587,80.3453984201073,53.89828748194269,-6.57511186724571,-11.629703394985086,9.598448666244792,-5.522659829449481,24.595368193753867,7.639984130859375,-3.047261769234865,10.70299377441404,-4.659354122484217,26.065341671312297,3.021819825964883,18.384167722863197,-13.617889044593767,66.8221313911215,10.99986308313406,7.681173948449142,6,-4.55499267578125,-8.160003662109375,15.975006103515625,13.185012817382812,18.57000732421875,1,0.021845832421292677,-1.0977970500542764,374.2200012207031,1.8634079896389255,371.3699951171875,1.481474783552209,372.30999755859375,0.021845832421292677
6576,2019-06-05,379.8900146484375,381.510009765625,374.1700134277344,375.3399963378906,504900.0,0.013310271627614334,-1.1306279371575623,-1.4820871190282112,83.67667290262048,59.18910648216191,-9.902218749853148,-16.603048146636922,4.510016188190434,-10.037404625145314,24.25892664258652,7.339996337890625,-0.4529274751679395,15.142013549804688,-1.650027249506934,31.93405434911631,6.745993150148877,23.538033949460498,-16.290962818226888,89.35614331631005,27.74553395243531,8.3960203996558,6,-8.07501220703125,-13.480026245117188,10.9849853515625,8.194992065429688,21.939971923828125,2,0.0166626821663729,-1.1922571718799257,374.8999938964844,-1.0977970500542764,374.2200012207031,1.8634079896389255,371.3699951171875,0.0166626821663729
6577,2019-06-06,381.0499877929688,383.5700073242188,378.8200073242188,379.4599914550781,456500.0,0.003053444680836792,-2.310145359038018,0.3494483383078028,85.90524909662835,64.46267720018365,-10.184592772468704,-17.620518389159713,3.302089863120102,-10.635326396749576,23.80649408790834,4.75,2.494540222787691,15.637986755371173,-2.6415643926485473,33.917537903390894,6.498211181361285,24.777762329381062,-14.94340185180016,85.41655260838779,17.185250545093723,9.139775574009864,6,-8.144989013671932,-14.40998840332037,8.21751403808588,7.035018920898381,22.180023193359318,3,0.013095449184646668,-1.1306279371575623,379.8900146484375,-1.1922571718799257,374.8999938964844,-1.0977970500542764,374.2200012207031,0.013095449184646668
6578,2019-06-07,382.260009765625,385.17999267578125,381.3900146484375,383.1700134277344,462900.0,0.0031754940596235848,-1.860367363390338,-0.5723306654382628,86.17028103838399,69.64822622181433,-9.909627983502673,-18.613734025230087,1.9859400662809321,-11.309194948222967,23.12408578409751,4.130004882812443,4.17596395624571,16.10450897216799,-3.662882974847207,35.87190091918319,6.220812998660392,25.98820494567559,-13.359276403168337,83.35241409308395,9.63834507867388,9.88369597350759,6,-7.95001220703125,-14.815017700195312,5.6099853515625,5.8249969482421875,23.289978027343807,4,0.010490187687970609,-2.310145359038018,381.0499877929688,-1.1306279371575623,379.8900146484375,-1.1922571718799257,374.8999938964844,0.010490187687970609
6579,2019-06-10,385.0299987792969,387.6400146484375,382.8699951171875,382.8699951171875,361800.0,0.007246347886011417,-3.4166772630299946,-2.3736208457694756,86.7598916631669,73.6697775377348,-10.984750338888318,-20.859103905636687,-0.9111128655109724,-13.56938150047057,22.23153895448701,5.3800048828125,5.700625927660383,17.862498474121082,-3.609445132853466,39.33444208109563,7.12652667063378,28.598470277608385,-13.198998740441766,82.23270636236346,5.564906992715734,10.73597180348728,6,-9.489990234375,-16.354995727539062,2.4199981689453125,3.0550079345703125,14.610015869140625,0,0.00046747701828930843,-1.860367363390338,382.260009765625,-2.310145359038018,381.0499877929688,-1.1306279371575623,379.8900146484375,0.00046747701828930843
6580,2019-06-11,381.0,387.5899963378906,380.1099853515625,387.5499877929688,455700.0,-0.010466713741977607,1.2564119087511276,-3.032396614815155,74.41492962273362,76.47357350579007,-5.722335575464967,-15.567730029536165,2.947854154485185,-9.045443915920771,20.752791616348254,7.480010986328125,7.265005907136697,12.524999999999977,-8.973528694334505,34.02352869433446,1.7757356528327364,23.274264347167218,-6.0071970392284015,50.70516669121062,-23.068342627688537,10.749264347167248,6,-4.0349884033203125,-12.324996948242188,6.4499969482421875,7.0850067138671875,22.190002441406307,1,0.021522341750738194,-3.4166772630299946,385.0299987792969,-1.860367363390338,382.260009765625,-2.310145359038018,381.0499877929688,0.021522341750738194
6581,2019-06-12,384.7099914550781,385.42999267578125,380.1700134277344,381.25,292100.0,0.00973751038078241,1.1469329795781096,-0.5282439547127569,72.77105894405322,78.3804972411307,-7.460957296013532,-17.754351570792096,-0.9980364727834967,-12.302289969215963,18.880303649962656,5.259979248046875,8.956539928438588,14.689991760253918,-6.812317373517487,36.19230089402532,3.938837193368215,25.44114632713962,-7.187746156773358,66.77980997460308,-4.252706760422328,10.751154566885708,6,-7.7449798583984375,-16.034988403320312,2.7400054931640625,3.3750152587890625,12.110015869140682,2,0.022770424372115405,1.2564119087511276,381.0,-3.4166772630299946,385.0299987792969,-1.860367363390338,382.260009765625,0.022770424372115405
6582,2019-06-13,387.5700073242188,389.80999755859375,385.1300048828125,386.5499877929688,282300.0,0.007434212608628421,-1.4248758736282137,0.2948040607883433,80.00562323953285,80.84821012554212,-8.860474376407524,-18.89177097482019,-4.155524701260958,-14.740301390518368,17.210121707527186,5.100006103515625,10.087042401054532,15.84150695800787,-5.530180412622087,37.213194328637826,5.155663272692891,26.527350643322848,-8.024208155887493,76.9073462325002,6.911415681774656,10.685843685314985,6,-8.845001220703182,-17.81001281738287,-4.665016174316463,0.5149993896483807,7.209991455078068,3,0.03679329921966268,1.1469329795781096,384.7099914550781,1.2564119087511276,381.0,-3.4166772630299946,385.0299987792969,0.03679329921966268
6583,2019-06-14,387.9599914550781,390.1000061035156,386.1700134277344,389.6000061035156,448400.0,0.0010062288708865275,1.977250658898599,-1.6078267113451412,79.82482766470795,81.09710362132607,-7.431152715433768,-17.38586678790807,-4.911315510220504,-14.605128007481426,15.399101425688244,3.92999267578125,11.593581938620844,14.461991882324241,-6.074746692145823,34.998730456794306,4.193622595089209,24.730361169559274,-7.78997802734375,78.57847644591618,8.911689555279537,10.268369287235041,6,-6.4349822998046875,-18.05499267578125,-6.034996032714844,0.1250152587890625,4.430023193359375,4,0.039359779017363206,-1.4248758736282137,387.5700073242188,1.1469329795781096,384.7099914550781,1.2564119087511276,381.0,0.039359779017363206
6584,2019-06-17,383.8500061035156,391.1499938964844,383.2799987792969,389.17999267578125,641200.0,-0.010593838133018951,-1.4327646467838628,3.2499627837737255,69.63567488404533,79.9071343395414,-2.0243817301583817,-11.433973750689233,-1.2765968382244637,-10.027672225539334,13.540875302557263,7.8699951171875,12.392790584393993,8.810505676269543,-9.791358257663944,27.41236961020303,-0.4904262906972008,18.111437643236286,-1.6939941406250227,33.87697334413242,-34.87154256030291,9.300931966966743,6,-1.19000244140625,-13.420013427734375,-3.4200057983398438,4.2350006103515625,12.649993896484375,0,0.05653245107309224,1.977250658898599,387.9599914550781,-1.4248758736282137,387.5700073242188,1.1469329795781096,384.7099914550781,0.05653245107309224
6585,2019-06-18,385.3299865722656,387.67999267578125,382.5400085449219,384.7699890136719,620400.0,0.0038556218450362945,-1.0478193733510037,-0.10506547268011428,75.02750865966732,78.94611609032438,-2.0889551271089317,-11.010151627407424,-3.3227717032121973,-10.8997320301537,11.490750858397828,5.139984130859375,13.295853561200488,8.723486328124977,-7.546226125885767,24.99319878213572,0.5886301011196338,16.85834255513032,5.82000732421875,46.99437452750478,-23.92355577464361,8.13485622700536,6,-0.3449859619140625,-14.899993896484375,-6.6249847412109375,1.2550201416015625,-9.329986572265625,1,0.037137073611809734,-1.4327646467838628,383.8500061035156,1.977250658898599,387.9599914550781,-1.4248758736282137,387.5700073242188,0.037137073611809734
6586,2019-06-19,378.989990234375,385.25,369.239990234375,384.6499938964844,695300.0,-0.016453420597469126,3.667630533522548,-10.107193460490464,58.90191906325898,75.94574608661668,4.592943817005164,-3.56524362001619,2.3379610852439328,-3.9425921950843303,10.603348076853928,16.089996337890625,13.115718697761224,1.5659912109375114,-13.334337647337122,16.466320069212145,-5.884173218199805,9.016155640074828,12.160003662109375,44.50022076838541,-25.199654319534964,7.450164429137313,6,1.2050018310546875,-8.55999755859375,-2.5999908447265625,5.2800140380859375,4.800018310546875,2,0.06385396139899502,-1.0478193733510037,385.3299865722656,-1.4327646467838628,383.8500061035156,1.977250658898599,387.9599914550781,0.06385396139899502
6587,2019-06-20,375.8699951171875,383.7699890136719,373.0199890136719,382.0199890136719,640200.0,-0.008232394515902741,1.227980683783929,1.0865706567745206,55.66751326786011,72.55654966766959,7.711870419852801,0.132548217019405,4.795487537226677,-0.1890691596267402,10.571099661524224,10.75,12.73288611845976,-1.91650390625,-16.257247253069238,12.424239440569238,-9.086875579659647,5.253867767159647,14.403598632812475,30.260172408269693,-38.37697920032009,7.170371673409622,6,4.3249969482421875,-5.375,-1.5800018310546875,6.3000030517578125,13.950012207031307,3,0.0557373892015498,3.667630533522548,378.989990234375,-1.0478193733510037,385.3299865722656,-1.4327646467838628,383.8500061035156,0.0557373892015498
6588,2019-06-21,376.2699890136719,378.5199890136719,373.2099914550781,375.5799865722656,863400.0,0.001064181503393602,1.0462408711911846,-0.11219563027545243,52.751665975753035,68.7778579246236,7.121766240476973,0.5590406993896408,3.559600676401601,-0.003779842901280972,10.537108501758489,5.30999755859375,11.643241400967668,-2.023008728027321,-15.308527191792564,11.262509735737922,-8.665767959909942,4.6197505038553,13.162260595703117,32.08579463386573,-34.73040231975375,6.642759231882624,6,3.9250030517578125,-5.774993896484375,-1.9799957275390625,5.9000091552734375,7.08001708984375,4,0.049193425747681596,1.227980683783929,375.8699951171875,3.667630533522548,378.989990234375,-1.0478193733510037,385.3299865722656,0.049193425747681596
6589,2019-06-24,375.489990234375,377.92999267578125,373.6000061035156,376.1600036621094,387000.0,-0.0020729763257003597,1.0570049219661768,-0.9710305174701459,50.789822229739286,66.15284599206868,7.159053467390436,2.1286508233125687,3.3858529573772103,1.260079928778623,11.12594305246586,4.329986572265625,10.275760054879527,-3.2350067138671648,-15.474555047535773,9.004541619801444,-9.354780880701469,2.8847674529671394,13.134568999999999,33.89370484011373,-31.561778267376113,6.1197741668343,6,4.7050018310546875,-4.9949951171875,-2.712493896484375,6.6800079345703125,5.27001953125,0,0.04500792259072939,1.0462408711911846,376.2699890136719,1.227980683783929,375.8699951171875,3.667630533522548,378.989990234375,0.04500792259072939
6590,2019-06-25,374.4599914550781,375.7300109863281,371.6300048828125,375.489990234375,473100.0,-0.0027430791927475218,4.430326792102019,1.5372808016397177,41.86876954194281,62.71925828072307,8.005674158129466,3.757704479693416,3.4797963557530807,2.7891488764413452,11.811323547195826,4.100006103515625,8.67570392436761,-4.52300567626952,-16.127081853001016,7.081070500461976,-10.325043764635268,1.2790324120962282,13.38918501929686,32.60460984796499,-28.595453076399572,5.802038088365755,6,5.7350006103515625,-3.964996337890625,-2.0199966430664062,7.7100067138671875,0.33999633789068184,1,0.05885811314388678,1.0570049219661768,375.489990234375,1.0462408711911846,376.2699890136719,1.227980683783929,375.8699951171875,0.05885811314388678
6591,2019-06-26,368.1900024414063,373.1499938964844,367.8500061035156,369.1000061035156,531800.0,-0.016744082563554752,-5.666666666666667,0.883499748155555,33.29869384558552,57.52959945917336,13.059179376033114,10.65759817117356,8.645813422808203,9.493443754803025,12.598969513455113,6.6099853515625,6.494896992583563,-10.84599456787106,-22.229717046551343,0.5377279108092239,-16.5378558072112,-5.154133328530918,18.91480658336866,2.1356576813520265,-53.68783109480618,5.69186123934014,6,11.309997558593693,5.539993286132756,2.909996032714787,13.979995727539006,1.7399902343749432,2,0.021211867532542783,4.430326792102019,374.4599914550781,1.0570049219661768,375.489990234375,1.0462408711911846,376.2699890136719,0.021211867532542783
6592,2019-06-27,367.5700073242188,370.8500061035156,364.0799865722656,365.5299987792969,533000.0,-0.0016838999241598485,-1.7408803088803089,-2.2417586102822376,30.625116725378234,52.06296491035895,11.782926764438741,11.493558315809935,8.137674259414496,10.39813789886881,13.93149342459723,6.77001953125,5.2751585787069075,-11.22899017333981,-23.374206935647294,0.9162265889676746,-17.301598554493523,-5.156381792186096,18.379513525280572,24.169114694507655,-27.008387708661743,6.072608381153739,6,10.044982910156193,8.054992675781193,3.0974884033202557,14.599990844726506,-3.950012207031307,3,0.04412765159698151,-5.666666666666667,368.1900024414063,4.430326792102019,374.4599914550781,1.0570049219661768,375.489990234375,0.04412765159698151
6593,2019-06-28,369.3200073242188,371.2099914550781,367.0299987792969,367.5700073242188,615700.0,0.004760997810292933,-1.9540405892120365,0.8578395440333658,28.706933849764567,47.51532701766109,7.946437365486304,10.09993264789506,5.392659513098181,8.913330778572686,15.292650647210026,4.17999267578125,3.8634864236489648,-9.376490783691338,-21.816713613879188,3.0637320464965114,-15.596602198785263,-3.1563793685974133,14.87995078310189,37.83406817866368,-9.02622924366797,6.220111415093937,6,6.559982299804631,7.314987182617131,1.6474914550780682,12.849990844726506,4.239990234374943,4,0.05550741793959579,-1.7408803088803089,367.5700073242188,-5.666666666666667,368.1900024414063,4.430326792102019,374.4599914550781,0.05550741793959579
6594,2019-07-01,374.3399963378906,376.7999877929688,371.1000061035156,373.0,522200.0,0.01359251845044196,-1.2178985554572825,0.7657121930803571,41.209056361777506,43.757721206784446,1.6042977214254392,5.36443149106492,-0.4294622627766671,4.263707080477843,15.686035522491437,7.47998046875,1.8968345025130589,-4.3625015258788835,-16.79374652138631,8.068743469628544,-10.578124023632597,1.85312097187483,8.250364046625691,80.6604463915123,32.87015916394558,6.215622497753704,7,0.3249969482421875,2.3549957275390625,-4.9799957275390625,7.8300018310546875,1.5,0,0.024069054479266105,-1.9540405892120365,369.3200073242188,-1.7408803088803089,367.5700073242188,-5.666666666666667,368.1900024414063,0.024069054479266105
6595,2019-07-02,383.0899963378906,386.2200012207031,374.3900146484375,374.3900146484375,635900.0,0.023374472633434618,-1.7195428667641828,6.4925413924252435,48.112770193401595,42.558926887911404,-8.377883741568553,-2.8886360652893472,-9.698194482425663,-4.250337741372846,15.718195927257375,11.8800048828125,-0.010688367493401074,3.977998352050804,-8.465411208598368,16.421407912699976,-2.2437064282737538,10.199703132375362,-19.010009765625,85.86267925963908,38.802481624767765,6.22170478032458,7,-7.94000244140625,-5.7949981689453125,-14.500007629394531,-0.9199981689453125,-1.5,1,-0.006082086701659883,-1.2178985554572825,374.3399963378906,-1.9540405892120365,369.3200073242188,-1.7408803088803089,367.5700073242188,-0.006082086701659883
6596,2019-07-03,386.2200012207031,387.6700134277344,382.0899963378906,383.0,436700.0,0.008170416645523204,-1.2142887418180937,0.37011586180769673,48.43712793597153,41.755550739923784,-11.593655169139993,-5.818412164706388,-13.397015100685621,-7.0402832808060225,15.709700265406862,5.58001708984375,-1.234440815659525,6.79150390625,-6.050840203895291,19.63384801639529,0.37033185117735457,13.212675961322645,-21.69721435546876,93.853282932168,48.479614269980914,6.421172055072639,7,-10.345001220703125,-8.925003051757812,-17.030006408691406,-4.0500030517578125,-7.910003662109375,2,-0.029568674309045972,-1.7195428667641828,383.0899963378906,-1.2178985554572825,374.3399963378906,-1.9540405892120365,369.3200073242188,-0.029568674309045972
6597,2019-07-05,386.0400085449219,387.489990234375,383.3500061035156,385.7900085449219,325600.0,-0.00046603665064559596,1.628591912263365,0.07763972211954925,47.76641867241896,41.201634372886666,-10.973294941509096,-5.528880282190414,-13.833506862851209,-6.620813377548643,15.461335626512037,4.139984130859375,-2.8904910777616806,6.362010192871082,-6.802818505952757,19.526838891694922,-0.22040415654083745,12.944424542283002,-20.591332617187504,92.10269512606234,48.82537814731192,6.582414349411908,7,-10.165008544921875,-8.425018310546875,-16.850013732910156,-3.8700103759765625,-15.20001220703125,4,-0.04173146697893615,-1.2142887418180937,386.2200012207031,-1.7195428667641828,383.0899963378906,-1.2178985554572825,374.3399963378906,-0.04173146697893615
6598,2019-07-08,386.2699890136719,390.45001220703125,385.1499938964844,385.510009765625,433500.0,0.0005957425750167111,-6.162133740231354,3.0399169921875,53.09461406496592,41.457722354578515,-10.767968115139979,-5.737188451614429,-14.151314563952155,-6.796120060933731,15.14887797260991,5.300018310546875,-3.4160113373668537,6.391491699218761,-7.057976738284424,19.840960136721947,-0.33324251953285966,13.116225917970382,-19.932459585937522,78.39781976812957,32.52975047650537,6.7247342187516,7,-9.004989624023438,-8.654998779296875,-17.079994201660156,-4.0999908447265625,-12.72998046875,0,-0.05863772630724018,1.628591912263365,386.0400085449219,-1.2142887418180937,386.2200012207031,-1.7195428667641828,383.0899963378906,-0.05863772630724018
6599,2019-07-09,385.2099914550781,388.9700012207031,384.1099853515625,386.1300048828125,466000.0,-0.0027441882329518608,-2.1153691911930124,-1.2105770389109747,49.84488711316456,42.34395764026982,-9.145989575747478,-4.915010014890527,-13.191982516910343,-5.669973013198614,14.481519924574854,4.860015869140625,-3.600073021923208,5.3224945068359375,-8.14172082203288,18.786709835704755,-1.4096131575984714,12.054602171270346,-17.425713060585963,67.37221949856914,20.75242069108559,6.732107664434396,7,-7.9449920654296875,-7.595001220703125,-20.30999755859375,-3.0399932861328125,-15.779998779296875,1,-0.030243228771086983,-6.162133740231354,386.2699890136719,1.628591912263365,386.0400085449219,-1.2142887418180937,386.2200012207031,-0.030243228771086983
6600,2019-07-10,389.20001220703125,389.92999267578125,384.3299865722656,388.0,558900.0,0.010358040654349088,3.210573415020307,-1.3043420572527946,64.05179510441346,45.760968891250705,-12.097429261054799,-8.705545961702626,-17.078480082271824,-9.659865575301751,14.28924417429846,5.600006103515625,-3.541752074827059,8.902514648437489,-5.189121287374292,22.99415058424927,1.85669668053157,15.948332616343407,-20.055789783786736,85.04787527241268,36.58361534392568,7.045817967905891,7,-11.935012817382812,-11.58502197265625,-22.107521057128906,-7.0300140380859375,-13.77001953125,2,-0.03432686395198237,-2.1153691911930124,385.2099914550781,-6.162133740231354,386.2699890136719,1.628591912263365,386.0400085449219,-0.03432686395198237
6601,2019-07-11,393.4700012207031,395.8500061035156,386.5499877929688,390.80999755859375,515500.0,0.010971194449501898,1.5067389435672445,2.216647169523422,73.4792283960419,50.52253685465778,-13.862084409389126,-12.94953709745107,-21.308283454540685,-13.983932900995569,14.346471250670934,9.300018310546818,-3.1821626477539553,12.734503173828102,-2.437738291826008,27.906744639482213,5.148382441001047,20.320623906655157,-23.047431410431386,80.9599609375,28.94576441916864,7.586120732827068,7,-12.029998779296875,-13.5050048828125,-24.927505493164062,-11.300003051757812,-11.829986572265625,3,-0.030192911393386868,3.210573415020307,389.20001220703125,-2.1153691911930124,385.2099914550781,-6.162133740231354,386.2699890136719,-0.030192911393386868
6602,2019-07-12,401.8299865722656,403.6300048828125,394.5499877929688,395.4599914550781,514900.0,0.021246817611574986,-1.2173417297015483,2.39473170955566,78.12503358012493,56.01343682469782,-18.831561109978793,-21.277323831309786,-29.36827587007349,-22.294686473158265,14.165784781961028,10.160003662109375,-2.0750145180437585,20.381489562988293,2.720739704880657,38.04223942109593,11.551114633934503,29.211864492042082,-29.37322185853435,90.77860394726967,34.74641294420694,8.830374929053804,7,-14.464981079101562,-17.974990844726562,-32.717491149902344,-19.659988403320312,-16.05999755859375,4,-0.0585321897310469,1.5067389435672445,393.4700012207031,3.210573415020307,389.20001220703125,-2.1153691911930124,385.2099914550781,-0.0585321897310469
6603,2019-07-15,403.2300109863281,403.8900146484375,399.1300048828125,403.4599914550781,339500.0,0.0034841212971812308,7.733747690240215,-0.03610371193683767,80.11294029721208,60.33609059530166,-16.6684694446742,-22.63522017376465,-30.68699374161787,-23.621509409790008,13.950418433746803,4.760009765625,0.17468782739251765,21.01801300048828,1.0079575138025803,41.02806848717398,11.01298525714543,31.02304074383113,-27.655922255688722,96.66328268677718,36.267973968588706,10.005027743342836,7,-14.089996337890625,-19.245010375976562,-33.45751190185547,-21.060012817382812,-19.990020751953125,0,-0.08032639874499747,-1.2173417297015483,401.8299865722656,1.5067389435672445,393.4700012207031,3.210573415020307,389.20001220703125,-0.08032639874499747
6604,2019-07-16,405.5499877929688,407.0299987792969,402.5700073242188,403.2200012207031,512300.0,0.0057534824874911905,-1.457312920880774,-10.13123673036118,82.83002366001261,64.19356320270288,-15.75225430366919,-24.502383596080733,-32.72810291604259,-25.804872427528323,14.35480271030572,4.459991455078068,2.8918220428903396,22.252990722656307,-0.3201430995349597,44.82612454484757,10.966423811560674,33.53955763375194,-26.57798795219361,93.48013131962264,28.348001128771244,11.28656691109563,7,-10.989990234375057,-19.994995117187557,-34.67249298095709,-23.379989624023494,-21.549987792968807,1,-0.07892979955996904,7.733747690240215,403.2300109863281,-1.2173417297015483,401.8299865722656,1.5067389435672445,393.4700012207031,-0.07892979955996904
6605,2019-07-17,399.6400146484375,407.20001220703125,398.80999755859375,405.5799865722656,504500.0,-0.014572736585923174,-1.2078968185450354,-2.549358865211008,83.46463033993467,68.08550791425434,-8.099529587963389,-18.40922092348535,-26.601219798830357,-19.84698996256219,14.673311196887836,8.3900146484375,5.666946790585655,15.627516174316384,-8.094858749841421,39.34989109847419,3.7663287122375095,27.488703636395257,-16.739894956269268,63.3898856146365,-9.309728456455531,11.861187462078902,7,-4.3650054931640625,-14.000015258789062,-27.532508850097656,-17.470016479492188,-17.46002197265625,2,-0.0755930859406857,-1.457312920880774,405.5499877929688,7.733747690240215,403.2300109863281,-1.2173417297015483,401.8299865722656,-0.0755930859406857
6606,2019-07-18,403.1900024414063,403.6700134277344,385.5199890136719,392.4700012207031,902900.0,0.00888296382456022,2.1078747214100764,-1.8047225404719553,85.67713427755382,72.2978096481582,-10.045573478415236,-21.13694845558672,-29.66645448844588,-23.18694933556344,14.798588540202296,18.1500244140625,7.836545846806416,17.967503356933662,-7.10643627875362,43.041442992620944,5.430533539089993,30.50447317477733,4.010009765624943,81.50366477996567,2.5551694147579553,12.536969817843643,7,-7.535003662109432,-17.55000305175787,-30.369995117187557,-21.020004272460994,-25.850006103515682,3,-0.06885093776515272,-1.2078968185450354,399.6400146484375,-1.457312920880774,405.5499877929688,7.733747690240215,403.2300109863281,-0.06885093776515272
6607,2019-07-19,396.8200073242188,404.9200134277344,396.45001220703125,403.6099853515625,586600.0,-0.015798990745345187,-1.249677801103987,-0.6333934005744732,75.21089278879829,74.75517395080625,-2.2189746815124636,-13.825813298782748,-22.840269698849227,-16.687820225543817,14.981767007521105,8.470001220703125,9.05943372383831,10.5500076293946,-14.629032728541063,35.72904798733026,-2.039512549573203,23.139527808362402,10.380004882812443,52.121799915823644,-30.70437536924392,12.589520178967831,7,-1.1650085449219318,-11.18000793457037,-24.000000000000057,-14.650009155273494,-18.170013427734432,4,-0.038254101092686565,2.1078747214100764,403.1900024414063,-1.2078968185450354,399.6400146484375,-1.457312920880774,405.5499877929688,-0.038254101092686565
6608,2019-07-22,394.7799987792969,400.05999755859375,393.6400146484375,398.1199951171875,676000.0,-0.005140891354440069,-1.2847058184681384,0.49190090519295315,69.82159387658942,76.97480803563124,1.2908754662972228,-10.886116459661878,-20.346121332622772,-14.368280112160505,15.050184108222474,6.41998291015625,10.089903128094022,7.584498596191395,-17.406923915982873,32.57592110836566,-4.911212659895739,20.08020985227853,11.986412963867167,42.712176472492686,-38.71956444203484,12.495711256087137,7,0.9850006103515625,-9.139999389648438,-20.537498474121094,-12.610000610351562,-17.8599853515625,0,-0.022822862843824288,-1.249677801103987,396.8200073242188,2.1078747214100764,403.1900024414063,-1.2078968185450354,399.6400146484375,-0.022822862843824288
6609,2019-07-23,392.3900146484375,398.0,388.80999755859375,396.760009765625,630300.0,-0.006053964583437543,1.683221954914016,1.3083832061766183,60.28764893380706,76.55656957223052,5.371303208363486,-7.552318927965871,-17.436587033922365,-11.773692789164556,15.311660654567977,9.19000244140625,11.207239868889985,4.349513244628895,-20.112688197921102,28.811714687178892,-7.881587476646132,16.580613965903922,13.951468640136682,31.688276223200372,-47.151282587345904,12.23110072127501,7,3.9699859619140625,-6.7500152587890625,-16.675010681152344,-10.220016479492188,-8.670013427734375,1,-0.023318698418614114,-1.2847058184681384,394.7799987792969,-1.249677801103987,396.8200073242188,2.1078747214100764,403.1900024414063,-0.023318698418614114
6610,2019-07-24,396.5,397.7699890136719,390.2699890136719,390.7099914550781,575600.0,0.010474235322335712,-1.248871034896117,-1.3249462275482555,61.130381972782544,75.1844755252017,2.6884358435425497,-10.462899138223975,-20.648106815367555,-15.639207070832413,15.31372821787365,7.5,12.240565973352545,7.3574981689453125,-16.50721455848833,31.222210896378954,-4.5748581947715365,19.28985453266216,9.425053403076163,56.597923548843795,-19.50217243682286,11.93235636371683,7,-0.1399993896484375,-10.860000610351562,-19.955001831054688,-14.330001831054688,-11.059997558593693,2,-0.031525851197982346,1.683221954914016,392.3900146484375,-1.2847058184681384,394.7799987792969,-1.249677801103987,396.8200073242188,-0.031525851197982346
6611,2019-07-25,376.0,400.989990234375,375.2200012207031,385.510009765625,1568700.0,-0.05170239596469106,-3.6558214929619397,-1.6424863092759596,42.45111100199217,71.22070634985361,22.852939603630205,11.227864944755368,0.5641990908326306,4.9982791445501675,15.341549569744373,25.769989013671875,13.102881074635775,-13.533001708984386,-36.178599678041394,9.112596260072621,-24.85580069351289,-2.2102027244558826,29.516952115288063,2.6262574367299965,-68.49810738933603,11.322798984528493,7,15.210006713867188,9.639999389648438,1.7074966430664062,6.1699981689453125,7.760009765625,3,0.01643615073346072,-1.248871034896117,396.5,1.683221954914016,392.3900146484375,-1.2847058184681384,394.7799987792969,0.01643615073346072
6612,2019-07-26,383.7900085449219,385.3900146484375,374.70001220703125,375.70001220703125,554000.0,0.02071810783223893,-1.1189308862803928,-0.8506822324339589,48.325693630614204,67.68879005356497,13.672678496755793,4.970145278487848,-6.395079097542464,-2.676526590265212,14.933066771487907,10.69000244140625,13.261940957797378,-6.553993225097656,-26.93646343433187,13.828476984136557,-16.74522832971479,3.637241879519479,20.51506553458279,34.57589933485786,-34.156648981805894,10.19123510461712,7,7.160003662109375,1.8499908447265625,-8.477516174316406,-1.6200103759765625,0.069976806640625,4,-0.01680609724960125,-3.6558214929619397,376.0,-1.248871034896117,396.5,1.683221954914016,392.3900146484375,-0.01680609724960125
6613,2019-07-29,389.8200073242188,390.5400085449219,383.4100036621094,383.5499877929688,666300.0,0.015711713814954953,-1.177104784978763,0.7750336674299209,52.91662628159065,64.36507923374032,6.191534017015385,0.5846774983748446,-11.480393505645736,-8.51612896717586,14.324940211044861,7.1300048828125,12.799096159014653,-1.5489944458007017,-19.382244962247967,16.284256070646563,-10.465619704024334,7.367630812422931,12.708763042937449,57.512391609690624,-10.921627918695407,8.916625258223618,7,1.1300048828124432,-4.180007934570369,-14.475013732910213,-7.650009155273494,-1.2100219726563068,0,-0.02865428458741004,-1.1189308862803928,383.7900085449219,-3.6558214929619397,376.0,-1.248871034896117,396.5,-0.02865428458741004
6614,2019-07-30,383.3500061035156,389.1099853515625,382.8900146484375,388.6199951171875,431900.0,-0.016597406749628396,-1.0096927028639324,-0.8405059964177245,46.41147590883582,60.24806207472933,10.260279425748251,8.18388797588426,-4.135919022119992,-1.8443183473059435,14.70375434540573,6.929992675781307,10.98703694353702,-8.469496154785134,-24.89076712046517,7.951774810894904,-16.680131637625152,-0.258860671945115,17.509038774033115,32.90224848224547,-32.049261710833136,8.210635482840006,7,6.4600067138671875,2.2899932861328125,-8.005012512207031,-1.1800079345703125,13.22998046875,1,-0.01677316440173726,-1.177104784978763,389.8200073242188,-1.1189308862803928,383.7900085449219,-3.6558214929619397,376.0,-0.01677316440173726
6615,2019-07-31,380.760009765625,385.5299987792969,375.5499877929688,382.1099853515625,646700.0,-0.006756218329604602,1.4371203934865904,0.25616288429354844,42.03933151035588,55.39941732281845,11.052829220929823,11.162694653971243,-0.7147864836236977,1.0192610170100238,15.7651769626692,9.980010986328068,8.712709587254665,-10.9429931640625,-27.655502341757597,5.769516013632597,-19.29924775291005,-2.5867385752149517,18.52949315169269,23.050599556571907,-38.22871494868791,8.356254588847552,7,9.050003051757812,4.8799896240234375,-5.415016174316406,1.4099884033203125,18.970001220703125,2,0.00777390319140947,-1.0096927028639324,383.3500061035156,-1.177104784978763,389.8200073242188,-1.1189308862803928,383.7900085449219,0.00777390319140947
6616,2019-08-01,374.7999877929688,381.7099914550781,372.2799987792969,380.8599853515625,823700.0,-0.01565296202278399,1.4304074248859524,4.488968261144727,32.545517248174775,50.65882004052695,14.038522523556935,17.100017485297656,5.745393137019448,7.185219990784731,16.793242254773887,9.42999267578125,5.698096230188185,-16.33201446533195,-34.54618247271736,1.8821535420534588,-25.439098469024657,-7.2249304616392465,23.01414568173169,13.800589627371856,-41.94010884317805,9.107084003692693,8,11.83500671386713,10.84001159667963,0.5450057983397869,7.370010375976506,27.820007324218693,3,0.02838851386066432,1.4371203934865904,380.760009765625,-1.0096927028639324,383.3500061035156,-1.177104784978763,389.8200073242188,0.02838851386066432
6617,2019-08-02,369.92999267578125,375.6000061035156,368.0,375.0400085449219,678800.0,-0.01299358398025785,1.4398050405349139,0.8432372818193801,29.419007449841246,46.169643770888264,16.419751794459216,21.819926966526737,10.876486162144488,12.248176557209149,17.992952877095565,7.600006103515625,2.74699438052113,-20.396508789062523,-40.84650316173406,0.05348558360901734,-30.621505975398293,-10.171511602726753,25.841410023286983,8.562519716595517,-40.26669822553508,10.224997186335782,8,14.56500244140625,15.710006713867188,6.685005187988281,12.240005493164062,37.75,4,0.03738549823929738,1.4304074248859524,374.7999877929688,1.4371203934865904,380.760009765625,-1.0096927028639324,383.3500061035156,0.03738549823929738
6618,2019-08-05,363.6199951171875,366.989990234375,359.8599853515625,366.4100036621094,792800.0,-0.0170572748453085,2.610145789713597,0.545988234942817,25.303324544860445,42.282496616560856,19.941989252188648,27.769812131306367,17.459591593677658,18.68734237946512,19.068811319010827,10.07000732421875,-1.154171777702345,-25.574006652832054,-49.22761151265138,-1.9204017930127293,-37.400809082741716,-13.747204222922392,29.37426731197388,12.854734241452991,-29.073689356983603,11.82680242990966,8,16.80499267578125,19.910003662109375,13.0,18.550003051757812,41.149993896484375,0,0.055662478703493834,1.4398050405349139,369.92999267578125,1.4304074248859524,374.7999877929688,1.4371203934865904,380.760009765625,0.055662478703493834
6619,2019-08-06,373.55999755859375,375.17999267578125,362.5,366.6700134277344,728000.0,0.027336237211605496,1.5034599730673406,-2.4695207989236843,35.33512027538589,39.416356427961226,7.878569393210057,17.8262309155848,7.890942966234206,8.922367166412016,19.98397080262916,12.67999267578125,-4.108722530620412,-15.05150451660154,-39.67222959126434,9.56922055806126,-27.36186705393294,-2.7411419792701395,15.458151621255752,53.369711884254386,13.571248355677412,12.310362537331395,8,6.864990234375,9.970001220703125,2.6974945068359375,8.610000610351562,20.339996337890625,1,0.04028800699038482,2.610145789713597,363.6199951171875,1.4398050405349139,369.92999267578125,1.4304074248859524,374.7999877929688,0.04028800699038482
6620,2019-08-07,375.8399963378906,376.5700073242188,368.0,369.3699951171875,695600.0,0.006103433970976013,1.1614078837487471,0.9390444299755062,34.39816998971142,38.52158520437448,2.6370714187756334,15.27728857780727,5.9374659807095895,6.802731945403593,20.756723371327556,8.570007324218807,-6.630937050795012,-12.103504943847668,-37.37339967477055,13.166389787075218,-24.738452309309082,0.5314424216137468,9.679173182564455,73.13504129299521,37.0169831312628,12.634947365461429,8,-0.6399993896484375,7.69000244140625,-0.160003662109375,3.1150054931640625,15.010009765625,2,0.055183031174066866,1.5034599730673406,373.55999755859375,2.610145789713597,363.6199951171875,1.4398050405349139,369.92999267578125,0.055183031174066866
6621,2019-08-08,381.5899963378906,382.2999877929688,375.5499877929688,377.0400085449219,538700.0,0.015299063580318295,1.2613176297386393,0.7032437302190001,41.25013719410097,37.73541226698412,-2.499442355117935,9.055936891781244,0.6574911867515993,1.1558694155755234,20.580819351656608,6.75,-8.31705450855469,-5.7595046997070085,-31.04092746666106,19.521918067247043,-18.400216083184034,6.881206683770017,0.8500710822973474,96.83604555332799,60.15053120577666,12.640711383477017,8,-6.3899993896484375,1.94000244140625,-5.367500305175781,-5.4300079345703125,-1.1499938964843182,3,0.047537972228115954,1.1614078837487471,375.8399963378906,1.5034599730673406,373.55999755859375,2.610145789713597,363.6199951171875,0.047537972228115954
6622,2019-08-09,378.30999755859375,384.739990234375,375.42999267578125,382.1000061035156,542900.0,-0.008595609976086771,1.0529264312511566,-0.8329711457201497,40.670667684034655,36.374750200589006,-0.08775960838102037,11.050073879192666,4.2121000060759,4.546367412117263,19.485059830014766,9.30999755859375,-10.628684813207201,-7.863504028320335,-32.48840699470753,16.76139893806686,-20.175955511513905,4.448947454873235,-18.45001220703125,74.1559830632381,36.65344337378516,12.312451483193595,8,-3.82501220703125,5.220001220703125,-1.7249984741210938,-2.9900054931640625,13.260009765625057,4,0.06425946370827429,1.2613176297386393,381.5899963378906,1.1614078837487471,375.8399963378906,1.5034599730673406,373.55999755859375,0.06425946370827429
6623,2019-08-12,370.8399963378906,377.989990234375,368.7799987792969,376.75,863900.0,-0.019745714543391468,1.1954729142341673,1.5593642051356378,38.45740926537805,35.49096501798259,4.924676661141348,16.83206701220206,11.905874788659048,12.064273376526387,18.506409842665683,9.529998779296875,-10.429960223214323,-13.714004516601562,-37.87168385302567,10.443674819822547,-25.79284418481359,-1.635164848389536,-10.482410888671893,37.5,-0.7075186929283745,12.078839668212053,8,1.8549957275390625,12.69000244140625,5.904998779296875,4.4799957275390625,19.649993896484375,0,0.09934202540635306,1.0529264312511566,378.30999755859375,1.2613176297386393,381.5899963378906,1.1614078837487471,375.8399963378906,0.09934202540635306
6624,2019-08-13,373.5400085449219,381.2699890136719,364.5799865722656,367.80999755859375,840100.0,0.007280800975338009,-1.7383030870487153,-0.9695444053723297,37.51360494654116,34.98810651089207,0.7674857985159633,12.23846127400634,9.373745975446411,9.28257303236552,17.293369811222924,16.69000244140625,-11.2561824099771,-9.413493347167957,-31.897703513783654,13.070716819447739,-20.655598430475834,1.8286117361399192,-12.694774999999993,44.44454536234319,8.209548557187489,11.242105083307857,8,-1.240020751953125,9.989990234375,3.8999862670898438,1.7799835205078125,16.389984130859375,1,0.08360544989652507,1.1954729142341673,370.8399963378906,1.0529264312511566,378.30999755859375,1.2613176297386393,381.5899963378906,0.08360544989652507
6625,2019-08-14,369.42999267578125,374.3699951171875,366.6400146484375,368.5,782500.0,-0.011002879946249045,-2.324748966331955,0.16230207551088885,45.65188413103122,36.44436949787612,3.4657888694261487,14.724085220931102,13.585426336587659,13.418858875399792,16.70415191144433,7.72998046875,-13.207981327121331,-12.013008117675781,-33.826219611992144,9.800203376640582,-22.91961386483399,-1.1064023705175714,-8.10686399707032,24.057565587803868,-15.750057622161304,10.906605747158189,8,2.8699951171875,14.100006103515625,8.010002136230469,1.0,29.42999267578125,2,0.0662371808078357,-1.7383030870487153,373.5400085449219,1.1954729142341673,370.8399963378906,1.0529264312511566,378.30999755859375,0.0662371808078357
6626,2019-08-15,375.42999267578125,379.0,369.239990234375,371.7699890136719,479700.0,0.01624123682146661,-1.2385340365440947,3.9355188029139594,44.33296413814163,38.10147579657616,-2.721658342555372,6.8910493648596685,7.598039559111271,7.327159869499042,17.836607237444323,9.760009765625,-14.022980754523473,-4.625007629394531,-24.009321463511583,14.75930620472252,-14.317164546453057,5.0671492876639945,-13.638526765957067,53.819464943392624,12.79858648195087,9.692156917058522,8,-3.1300048828125,8.100006103515625,2.0100021362304688,-5.0,22.45001220703125,3,0.041072939638711725,-2.324748966331955,369.42999267578125,-1.7383030870487153,373.5400085449219,1.1954729142341673,370.8399963378906,0.041072939638711725
6627,2019-08-16,381.6400146484375,382.6600036621094,378.3800048828125,378.92999267578125,490000.0,0.01654109179822294,-1.246719958989475,0.7404424210587754,44.46849766475099,40.230939476564,-7.929837540780966,-0.5423356144276568,1.4356567414797041,1.0799395201380548,18.731073651972768,7.230010986328125,-14.132814736097089,2.3440139770507926,-15.395299542158057,20.083327496259642,-6.525642782553632,11.213670736655217,-19.389578252122305,94.35847317730224,53.1341659842156,8.869656759604425,8,-8.02001953125,1.889984130859375,-0.9375152587890625,-8.860015869140625,13.029998779296875,4,-0.0031443563593210877,-1.2385340365440947,375.42999267578125,-2.324748966331955,369.42999267578125,-1.7383030870487153,373.5400085449219,-0.0031443563593210877
6628,2019-08-19,385.7699890136719,387.5700073242188,380.8699951171875,384.6300048828125,556900.0,0.010821649215789986,1.8269969933234604,0.4206549402040495,51.68993133548434,42.04814070546382,-9.596599518847086,-5.672773069478353,-2.636714182478954,-3.098883017128742,19.83767758809487,6.700012207031307,-12.790847961209693,6.924488830566418,-9.573324252462498,23.422301913595334,-1.324417710948012,15.173395372080847,-23.069761540595493,92.17043633858395,47.832397953855775,8.248906541514454,8,-9.694992065429688,-2.239990234375,-0.1599884033203125,-9.099990844726562,9.010009765625,0,0.015034913227377489,-1.246719958989475,381.6400146484375,-1.2385340365440947,375.42999267578125,-2.324748966331955,369.42999267578125,0.015034913227377489
6629,2019-08-20,383.239990234375,389.8500061035156,382.7799987792969,386.6600036621094,505700.0,-0.006558308969978555,-2.258070640518096,-3.0000535403560433,51.7332814611573,43.97426420229114,-6.2012175577976905,-4.072202682004217,-0.16662179785913622,-0.6581680262111149,20.375259974092497,7.07000732421875,-10.651207171283488,4.851991271972679,-10.534374851814789,20.238357395760147,-2.8411917899210266,12.545174333866385,-19.5449715672529,71.52081730864052,23.47840191755413,7.693183061893722,8,-6.024993896484375,0.290008544921875,3.3225173950195312,-6.4399871826171875,12.920013427734375,1,0.018917649996719188,1.8269969933234604,385.7699890136719,-1.246719958989475,381.6400146484375,-1.2385340365440947,375.42999267578125,0.018917649996719188
6630,2019-08-21,384.0,388.739990234375,382.3900146484375,388.0199890136719,385200.0,0.0019831170676114507,1.326002023329775,1.1754307690934886,56.9339828781459,45.716913722740586,-6.349748511040502,-6.131038285530735,-0.8490229356918348,-1.5012339574730618,20.956645048356172,6.3499755859375,-7.298522466457996,6.237001037597679,-6.9031641533241554,19.377166228519513,-0.33308155786323823,12.807083633058596,-18.735682086694283,71.61571276480753,18.447072147790678,6.570082595460922,8,-6.785003662109375,-0.470001220703125,6.0574951171875,-5.6300048828125,10.480010986328125,2,0.015442689259846931,-2.258070640518096,383.239990234375,1.8269969933234604,385.7699890136719,-1.246719958989475,381.6400146484375,0.015442689259846931
6631,2019-08-22,382.17999267578125,386.5,380.05999755859375,385.3599853515625,434200.0,-0.0047396024068196985,1.3589657600858513,0.7910451160354369,59.67766822509219,47.82880267174697,-4.958710352802541,-4.0309725505582605,0.9094420821762697,0.17255685149814326,20.163706477309233,6.44000244140625,-5.541755948962475,4.107994079589844,-9.147755604872714,17.3637437640524,-2.519880762641435,10.735868921821123,-15.440533471062963,33.129794146053335,-24.620356031545022,6.627874842231292,8,-4.964996337890625,0.2100067138671875,8.277511596679688,-3.7249908447265625,16.33001708984375,3,0.043644337734685124,1.326002023329775,384.0,-2.258070640518096,383.239990234375,1.8269969933234604,385.7699890136719,0.043644337734685124
6632,2019-08-23,377.3399963378906,383.2099914550781,375.95001220703125,379.3599853515625,483900.0,-0.01266418030939831,-2.025018278920431,0.6352181340089441,61.09672664372501,50.344282380452185,-0.3026002507012322,0.3172968951736834,5.538185098432507,4.79215991851504,19.436330429605455,7.259979248046875,-3.9007290389497484,-0.4095016479492415,-13.390506638806869,12.571503342908386,-6.900004143378055,6.081000847479572,-9.213904319244477,9.999890224490917,-51.22212182876594,6.49050249542882,8,-0.125,5.0500030517578125,13.307502746582031,1.1150054931640625,23.33001708984375,4,0.0544336904231304,1.3589657600858513,382.17999267578125,1.326002023329775,384.0,-2.258070640518096,383.239990234375,0.0544336904231304
6633,2019-08-26,378.6499938964844,380.8699951171875,375.0199890136719,378.42999267578125,445400.0,0.003471663675484571,1.51073026018507,-0.1089120877460682,54.7847275652335,52.26329600475134,-0.4338708092325305,-1.9736257237178734,4.015228640787768,3.234097070126495,19.40837798081262,5.850006103515625,-3.3713602682997816,1.4589965820312614,-10.232485404247825,13.150478568310348,-4.386744411108282,7.304737575170805,-9.220467032746058,24.477415371951846,-36.17894778012774,5.845740993139543,8,-0.4049835205078125,1.774993896484375,11.997505187988281,-0.1949920654296875,11.790008544921932,0,0.04230825244811598,-2.025018278920431,377.3399963378906,1.3589657600858513,382.17999267578125,1.326002023329775,384.0,0.04230825244811598
6634,2019-08-27,376.9200134277344,382.2900085449219,376.7200012207031,380.9800109863281,613900.0,-0.004568811558525843,-1.4977488265159498,-18.454431960049938,51.025851813546005,52.86040352503076,2.0405722715227057,-0.79059776950794,5.640254318602956,4.676609396328217,19.26420381351678,5.57000732421875,-2.5502137081611522,0.05051574707033524,-11.275782204633288,11.376813698773958,-5.612633228781476,5.713664722922147,-6.265257809609409,13.848573214377069,-43.36094447830254,5.663148975851818,8,2.6249847412109375,3.504974365234375,13.782485961914062,1.5349884033203125,10.42999267578125,1,0.04738401972647366,1.51073026018507,378.6499938964844,-2.025018278920431,377.3399963378906,1.3589657600858513,382.17999267578125,0.04738401972647366
6635,2019-08-28,383.7200012207031,385.3999938964844,375.0,375.6600036621094,411200.0,0.018040930570730973,-1.2174815528168557,-1.9852222673221185,51.98361406775596,53.710475739432354,-2.815262732966744,-7.755066648798163,-1.235547247045531,-2.4229234712347534,18.312432903551574,10.399993896484375,-0.6081866631750472,6.702503967285168,-4.911544759007256,18.31655269357759,0.8954796041389841,12.509528330431351,-11.913530573454693,75.82609757133152,22.652976676127395,5.807024363146206,8,-1.2949981689453125,-3.295013427734375,7.279998779296875,-5.2649993896484375,6.899993896484375,2,0.032419478791388734,-1.4977488265159498,376.9200134277344,1.51073026018507,378.6499938964844,-2.025018278920431,377.3399963378906,0.032419478791388734
6636,2019-08-29,385.4400024414063,390.010009765625,384.8699951171875,388.0,451300.0,0.004482438275908107,-1.7783771300374458,-0.31761765930861435,56.83867659214756,55.084940064698635,-3.314584545178775,-9.103831858434603,-2.808550490019286,-4.449240598109327,17.020432220218396,6.290008544921875,1.3973291140799802,7.890504455566486,-4.258308412389226,20.039317323522198,1.8160980215886298,13.964910889544342,-12.550919666781851,69.55360192579859,18.248369312022923,6.074406433977861,8,-2.934997558593807,-5.015014648437557,5.559997558593693,-6.985000610351619,3.510009765624943,3,0.023453737255245244,-1.2174815528168557,383.7200012207031,-1.4977488265159498,376.9200134277344,1.51073026018507,378.6499938964844,0.023453737255245244
6637,2019-08-30,383.760009765625,388.0400085449219,382.989990234375,387.70001220703125,420700.0,-0.00435863601375075,1.1861574233096415,1.5390649214410375,63.94045581437616,56.44610945124217,-1.4552844119883162,-6.67693428086676,-0.8974685618998706,-3.055231228591083,15.244630757442973,5.050018310546875,2.7935017568155445,5.519010925292946,-6.375436994370034,17.413458844955926,-0.428213034538544,11.466234885124436,-9.501252831720478,58.36111969551568,5.090283159139204,5.947223959831487,8,-1.2550048828125,-8.560012817382812,4.6649932861328125,-5.3050079345703125,3.8699951171875,4,0.038435479530575245,-1.7783771300374458,385.4400024414063,-1.2174815528168557,383.7200012207031,-1.4977488265159498,376.9200134277344,0.038435479530575245
6638,2019-09-03,383.8599853515625,385.6300048828125,380.0,380.0,353600.0,0.0002605159041937366,-1.9171120457923532,-0.9796911065326166,61.79696651924162,57.56429667991821,-2.0726473516451165,-5.46292039941261,-0.7733235823494056,-3.5249446825853283,12.922459407633216,5.6300048828125,3.9713538189969313,4.606986999511719,-5.333217203053778,14.547191202077215,-0.36311510177102946,9.577089100794467,-8.341128191120333,59.02717912851124,4.448207622615918,4.970102101282739,9,-1.35498046875,-8.659988403320312,4.435020446777344,-5.4049835205078125,11.470001220703125,1,0.043792082315577074,1.1861574233096415,383.760009765625,-1.7783771300374458,385.4400024414063,-1.2174815528168557,383.7200012207031,0.043792082315577074
6639,2019-09-04,388.6099853515625,389.1300048828125,381.9700012207031,387.3599853515625,419900.0,0.012374303603564396,5.253171641791044,0.3238354258246102,71.6088518967269,59.19483768198277,-6.683665961928682,-9.515465086046447,-5.214241182198975,-8.66616182812703,11.504408210136397,7.160003662109375,4.862996352227583,8.60448760986327,-1.7893792466071545,18.998354466333694,3.4075541816280293,13.80142103809851,-11.931835982705707,90.67272815991933,30.901491924784885,5.196933428235212,9,-6.10498046875,-13.67498779296875,-0.31497955322265625,-10.089981079101562,10.190002441406307,2,0.0047091355313175765,-1.9171120457923532,383.8599853515625,1.1861574233096415,383.760009765625,-1.7783771300374458,385.4400024414063,0.0047091355313175765
6640,2019-09-05,396.5799865722656,399.45001220703125,391.5,391.9599914550781,500200.0,0.020508997506826665,-1.8700518911057984,3.69599609375,72.8155544362471,60.65460281655554,-14.17185737445567,-16.70867305282644,-12.742970263320672,-16.960577021758525,10.578596008825473,10.84002685546875,5.018024598758757,15.537489318847634,2.980175305043815,28.094803332651452,9.258832311945753,21.816146325749514,-18.83528837166739,85.24409340098974,23.698840502136242,6.278657006901904,9,-9.35498046875,-16.92498779296875,-8.85498046875,-18.059982299804688,4.77001953125,3,-0.023273944175869588,5.253171641791044,388.6099853515625,-1.9171120457923532,383.8599853515625,1.1861574233096415,383.760009765625,-0.023273944175869588
6641,2019-09-06,399.7300109863281,403.75,398.1199951171875,398.4700012207031,417700.0,0.007942973727163904,-4.744838538909476,0.2727296747430444,70.89399199873102,61.743187856000645,-16.28293533905054,-19.425993458219637,-15.203889492177382,-20.45751458213317,10.446833535559188,7.170013427734375,5.4719445062251,17.78051300048827,2.6914472479987808,32.86957875297776,10.235980124243497,25.325045876733043,-19.814781385086576,83.07373046875,24.618350912214417,7.544532876244745,9,-10.355010986328125,-17.925018310546875,-12.0050048828125,-21.210006713867188,1.660003662109375,4,-0.022790422582136816,-1.8700518911057984,396.5799865722656,5.253171641791044,388.6099853515625,-1.9171120457923532,383.8599853515625,-0.022790422582136816
6642,2019-09-09,402.6199951171875,403.0,398.67999267578125,401.239990234375,548500.0,0.0072298402707577925,3.0373623866293995,1.095233481883356,70.03569943384568,63.43774028584644,-16.99728549238455,-21.50386713120554,-17.33699135993419,-23.678254216246387,10.59319971906531,4.32000732421875,5.575136973371627,19.454997253417957,1.8873581086348281,37.02263639820109,10.671177681026393,28.238816825809522,-19.844593068094923,95.24208470394737,39.355640727866806,8.783819572391574,9,-13.2449951171875,-20.81500244140625,-16.482498168945312,-24.099990844726562,1.1300048828125,0,-0.03395256836704652,-4.744838538909476,399.7300109863281,-1.8700518911057984,396.5799865722656,5.253171641791044,388.6099853515625,-0.03395256836704652
6643,2019-09-10,407.67999267578125,409.1700134277344,398.0299987792969,402.0499877929688,698800.0,0.012567675773581533,1.587678195467402,4.079699248120259,77.41142500390191,66.36947064033043,-19.563652124841383,-24.941137908836367,-21.622120130976384,-28.975560147233978,10.36346910479789,11.1400146484375,5.813443140405525,22.672994995117165,2.9529849554186853,42.393005034815644,12.812989975267897,32.53300001496643,-22.38763887257977,94.52198498805102,38.93549534968936,9.86000501984924,9,-15.594985961914062,-23.164993286132812,-22.61249542236328,-25.92498779296875,0.07000732421875,1,-0.049180700925183896,3.0373623866293995,402.6199951171875,-4.744838538909476,399.7300109863281,-1.8700518911057984,396.5799865722656,-0.049180700925183896
6644,2019-09-11,404.7699890136719,408.8500061035156,402.2699890136719,407.7200012207031,440700.0,-0.007137960445421254,1.5259076158901606,-0.5239803993842337,72.22342313160445,68.61833831409137,-13.731716378227588,-20.62916835591949,-18.116920072030325,-26.245393641945725,9.78580550257509,6.58001708984375,6.360291732783594,18.201492309570312,-2.610916354610083,39.01390097375071,7.795287977480086,28.60769664166054,-16.134762863035803,75.09891867339307,20.650222034751017,10.4062043320902,9,-10.184982299804688,-18.934982299804688,-22.792495727539062,-21.239990234375,2.4000244140625,2,-0.023321893168041674,1.587678195467402,407.67999267578125,3.0373623866293995,402.6199951171875,-4.744838538909476,399.7300109863281,-0.023321893168041674
6645,2019-09-12,393.8999938964844,407.489990234375,393.7300109863281,406.0,599700.0,-0.026854745688224324,-1.2122203060105536,4.101680011586287,60.50557036694991,69.02577095573608,-1.4145892693916835,-8.255194772242305,-7.047849000240092,-15.522072048050518,8.766292851638477,13.759979248046875,7.2046327346957355,6.107997131347645,-13.29127668137238,25.50727094406767,-3.591639775012368,15.807634037707658,-2.3898975270545293,1.1009254098328254,-53.72932981199459,9.69963690636001,9,0.6850128173828125,-7.024993896484375,-11.922500610351562,-10.3699951171875,9.300018310546875,3,0.012439690206677456,1.5259076158901606,404.7699890136719,1.587678195467402,407.67999267578125,3.0373623866293995,402.6199951171875,0.012439690206677456
6646,2019-09-13,390.8500061035156,394.6600036621094,389.55999755859375,391.0,636500.0,-0.007743051130308709,-2.7362531719149983,0.012396183539179758,62.511601669057626,68.86700938403402,2.7753707080681806,-4.206410944716481,-3.9310267128177543,-12.675505264129924,8.098872142095242,5.100006103515625,8.485142211154596,2.2870086669921648,-16.250121080125666,20.824138414109996,-6.981556206566722,11.555573540551052,18.32000732421875,6.578314640488904,-51.69518995257932,9.26856487355891,9,3.7350006103515625,-3.975006103515625,-11.485008239746094,-7.32000732421875,11.6199951171875,4,0.02686452561348851,-1.2122203060105536,393.8999938964844,1.5259076158901606,404.7699890136719,1.587678195467402,407.67999267578125,0.02686452561348851
6647,2019-09-16,380.4400024414063,391.5299987792969,379.8699951171875,389.8599853515625,626200.0,-0.026634267620689878,-1.2083345374678496,62.802441505594736,51.418616564062596,67.71385938901413,14.153273282359976,6.439223604022629,6.432026863852627,-2.5482867560287445,7.8549766271623715,11.660003662109375,9.040072130584804,-8.062994384765545,-26.70196294123906,10.57597417170797,-17.382478663002303,1.2564898934712119,28.33781066894528,1.9454162730458986,-58.09961615819241,9.319484278236763,9,14.08000183105463,6.434997558593693,-1.0750045776367756,3.089996337890568,19.959991455078068,0,0.05506784794603137,-2.7362531719149983,390.8500061035156,-1.2122203060105536,393.8999938964844,1.5259076158901606,404.7699890136719,0.05506784794603137
6648,2019-09-17,391.5700073242188,391.7699890136719,378.239990234375,379.489990234375,604000.0,0.029255611427262185,1.1682724284987676,-1.2823820600374642,60.10484345260977,66.43563622855667,4.729283298516862,-4.462788606010122,-4.623978576502623,-13.632416329445675,8.207246152682208,13.529998779296875,9.483721643666343,2.777009582519611,-15.863400217050469,21.41741938208969,-6.543195317265429,12.09721448230465,16.051493066406238,43.5478934307983,-21.417809939200666,9.320204899785038,9,2.1349945068358807,-4.695007324218807,-12.56251525878912,-8.040008544921932,8.959991455078068,1,0.031105530168188178,-1.2083345374678496,380.4400024414063,-2.7362531719149983,390.8500061035156,-1.2122203060105536,393.8999938964844,0.031105530168188178
6649,2019-09-18,390.489990234375,395.5899963378906,385.7999877929688,392.2300109863281,429700.0,-0.0027581711306851053,1.3144251615160552,-0.1440412491979035,55.06963466197788,64.46386736474898,6.8213631036453535,-2.9637221901009525,-3.446814111285903,-12.511699619307592,8.67482090129388,9.790008544921818,9.737737637826172,1.3344924926757926,-17.132399271260056,19.80138425661164,-7.89895338929216,10.567938374643745,15.368619546875038,41.88034188034188,-20.8147110841022,9.233445881967924,9,3.2150115966796875,-3.614990234375,-12.377494812011719,-6.959991455078125,46.80999755859381,2,0.044200901936731984,1.1682724284987676,391.5700073242188,-1.2083345374678496,380.4400024414063,-2.7362531719149983,390.8500061035156,0.044200901936731984
6650,2019-09-19,389.92999267578125,396.8299865722656,389.1700134277344,390.489990234375,467400.0,-0.0014340894071513954,-6.365514408122542,0.3218338390304646,53.421727813469175,62.522504677497665,7.083795013444387,-2.041346758142936,-2.9228034036288477,-11.834648687094898,9.077104223824138,7.65997314453125,10.209779089417168,0.477995300292946,-17.83010689823567,18.78609749882156,-8.67605579897139,9.632046399557282,14.271499932656297,62.88329609608032,1.0121892973777022,9.154051099264315,9,3.7750091552734375,-2.0249786376953125,-12.014999389648438,-6.399993896484375,48.610015869140625,3,0.044213117933423085,1.3144251615160552,390.489990234375,1.1682724284987676,391.5700073242188,-1.2083345374678496,380.4400024414063,0.044213117933423085
6651,2019-09-20,398.8599853515625,403.5,391.5700073242188,392.7999877929688,1243300.0,0.02290152807816037,-1.800481406394419,-10.821471389645675,60.36232406105862,61.447685191632445,-2.215581386870099,-10.179555227953415,-11.923413175074131,-20.651475006407622,9.395859872698855,13.57000732421875,10.061648527824161,8.573988342285134,-9.858554142496757,27.006530827067024,-0.6422829001058403,17.790259584676107,-20.6199951171875,81.63098632387764,18.517970281346592,9.216271242390953,9,-5.1549835205078125,-9.654983520507812,-20.944992065429688,-15.329986572265625,43.33001708984381,4,0.010881078611190809,-6.365514408122542,389.92999267578125,1.3144251615160552,390.489990234375,1.1682724284987676,391.5700073242188,0.010881078611190809
6652,2019-09-23,397.8800048828125,403.6499938964844,397.1400146484375,397.1400146484375,573200.0,-0.0024569535795530006,-16.59477070273837,0.12211064892684957,59.50638824787527,59.45823666318504,-2.2112092201114706,-7.99160310318473,-11.296401780344695,-19.482722434160678,9.301717185419257,6.509979248046875,9.181815542877644,6.56700744628904,-11.10145319199711,24.23546808457519,-2.2672228728540063,15.401237765432086,-19.13481445312499,77.29245107400001,13.098216056948317,8.834230319143066,9,-4.3350067138671875,-5.7949981689453125,-19.965011596679688,-14.350006103515625,36.470001220703125,0,0.011536132204589045,-1.800481406394419,398.8599853515625,-6.365514408122542,389.92999267578125,1.3144251615160552,390.489990234375,0.011536132204589045
6653,2019-09-24,394.6700134277344,404.1700134277344,391.9800109863281,399.7900085449219,561700.0,-0.008067737548217768,-1.3219052269345237,-6.919003629165292,54.19669640792797,57.455267027220984,-1.163067601794296,-3.710114509321386,-8.529091114726725,-16.220142815485588,8.904874039424831,12.19000244140625,8.128174241163151,2.5560150146484375,-14.11993506621775,19.231965095514624,-5.781960025784656,10.893990055081531,-14.928630859375005,48.285319852678384,-12.040741232651015,8.337975040433099,9,-1.805023193359375,-2.5850067138671875,-16.095016479492188,-11.1400146484375,42.01998901367193,1,0.014518408477463884,-16.59477070273837,397.8800048828125,-1.800481406394419,398.8599853515625,-6.365514408122542,389.92999267578125,0.014518408477463884
6654,2019-09-25,394.7799987792969,396.05999755859375,391.5700073242188,395.17999267578125,410900.0,0.0002786767370728249,3.157391316633412,0.07812388241184465,48.60118996799305,56.13255809400355,-3.1728131224519416,-2.5438967306651534,-9.164397564511432,-16.192698855197932,8.689761165768612,4.489990234374943,6.852835957747857,1.7730010986327898,-13.314227045536427,16.860229242802006,-5.770612973451819,9.316615170717398,-13.572898359375017,37.39990234375,-18.957343629633307,7.5436140720846145,9,-3.5749969482421875,-2.6949920654296875,-14.977500915527344,-11.25,40.730010986328125,2,0.014565074263588995,-1.3219052269345237,394.6700134277344,-16.59477070273837,397.8800048828125,-1.800481406394419,398.8599853515625,0.014565074263588995
6655,2019-09-26,396.1600036621094,397.989990234375,391.95001220703125,394.2699890136719,276200.0,0.003495630191700849,1.1765734457995622,-4.725108720531014,47.14718683972819,54.425400890744726,-4.691928518417569,-3.1032477549899795,-10.873993503365114,-17.42537556060131,8.90625798576269,6.03997802734375,4.6232920119925325,2.531005859375,-11.957985333847887,17.019997052597887,-4.7134897372364435,9.775501455986443,-13.575128461718748,36.428524718015005,-15.86563255284613,7.244495596611433,9,-4.9550018310546875,-4.0749969482421875,-15.787506103515625,-12.6300048828125,40.850006103515625,3,0.10384688951575316,3.157391316633412,394.7799987792969,-1.3219052269345237,394.6700134277344,-16.59477070273837,397.8800048828125,0.10384688951575316
6656,2019-09-27,394.4800109863281,399.5,392.1400146484375,397.6900024414063,266200.0,-0.0042406922966765626,1.1551976050579746,-1.6983950138862278,43.36702239034975,53.53077931588774,-2.7299530814369177,-0.7497135518349864,-9.664353225261777,-15.496314189517193,9.257411602701412,7.3599853515625,2.630555432057122,0.3990127563476449,-13.56899658246374,14.36702209515903,-6.584991913058047,7.383017425753337,-10.600027492296874,23.095255972117258,-22.784516919767256,6.984004669405695,9,-3.2750091552734375,-2.3950042724609375,-14.107513427734375,-10.95001220703125,42.009979248046875,4,0.11169133119934127,1.1765734457995622,396.1600036621094,3.157391316633412,394.7799987792969,-1.3219052269345237,394.6700134277344,0.11169133119934127
6657,2019-09-30,398.510009765625,400.239990234375,394.7699890136719,394.7699890136719,359700.0,0.01021597715235445,-1.9251181121637169,-1.1651186005608958,42.40014123179213,51.563590180241334,-4.388680065751373,-3.8135431788761025,-13.922217711864164,-19.233717471571822,9.89127471809326,5.759979248046875,2.01899325520543,3.6915115356445085,-9.519052965022752,16.90207603631177,-2.9137707146891216,10.296793785978139,-13.412624475571533,55.07935777483346,14.71830173639524,6.605282250333626,9,-3.5250091552734375,-6.4250030517578125,-18.70751190185547,-14.980010986328125,35.209991455078125,0,0.1096082698185441,1.1551976050579746,394.4800109863281,1.1765734457995622,396.1600036621094,3.157391316633412,394.7799987792969,0.1096082698185441
6658,2019-10-01,400.6700134277344,402.5700073242188,398.7200012207031,400.0400085449219,399600.0,0.005420199265207204,-1.3547297297297645,0.16844956875800673,46.5592660204598,50.61799366451711,-5.724043604511394,-4.900880828757181,-16.22392011276105,-21.079527726039828,10.327487584812852,4.059997558593807,1.5725608533737727,5.011013793945324,-7.377331254457999,17.399358842348647,-1.1831587302563094,11.205186318146957,-14.42827044942004,82.7273282137779,44.828755184659,6.194172524201656,10,-4.0,-8.585006713867188,-20.867515563964844,-17.1400146484375,40.15997314453125,1,0.08405917974157506,-1.9251181121637169,398.510009765625,1.1551976050579746,394.4800109863281,1.1765734457995622,396.1600036621094,0.08405917974157506
6659,2019-10-02,390.4400024414063,399.4200134277344,387.0199890136719,398.6600036621094,553500.0,-0.025532260073096724,1.5462008202756603,-13.047519860492063,47.06481752353934,49.91167029896935,5.0267470819249525,5.7690417793849065,-6.180354887866372,-10.550105909230012,11.036311202383361,13.6500244140625,2.450601211082244,-5.3104980468749545,-17.505143749827255,6.884147656077346,-11.407820898351133,0.7868248046012241,13.730010986328068,21.993629585727103,-19.710302586575214,6.097322851476154,10,5.154998779296818,1.6450042724608807,-11.10500335693365,-6.910003662109432,49.82000732421869,2,0.11845610006864193,-1.3547297297297645,400.6700134277344,-1.9251181121637169,398.510009765625,1.1551976050579746,394.4800109863281,0.11845610006864193
6660,2019-10-03,387.3500061035156,391.7999877929688,385.010009765625,391.0,318500.0,-0.007914138711630603,1.586673332131965,0.44403812097879297,47.032891523375085,48.43062223922673,8.618626206788122,8.571565032158446,-3.449051830016458,-7.016913743650036,10.734509002125076,6.789978027343807,1.6702403360756648,-7.938995361328125,-20.687495416916022,4.809504694259772,-14.313245389122073,-1.5647453335341766,16.477006835937516,13.325721316774548,-31.465548497371586,6.374250027793956,10,7.2400054931640625,4.7350006103515625,-7.365013122558594,-3.82000732421875,51.8800048828125,3,0.12433200697882274,1.5462008202756603,390.4400024414063,-1.3547297297297645,400.6700134277344,-1.9251181121637169,398.510009765625,0.12433200697882274
6661,2019-10-04,390.6199951171875,390.8800048828125,385.510009765625,387.4100036621094,325000.0,0.008441949043878516,1.8793454694211496,-0.8794511843348412,59.81867224900093,48.465320461574024,4.533635396465286,4.831812118213918,-6.386254661571684,-9.803586720355554,10.01557916022018,5.3699951171875,1.5300414691225797,-4.21350555419923,-16.94488113760707,8.51787002920861,-10.57919334590315,2.1521822375046895,12.454337695312518,31.947529222844288,-17.509008508228867,6.365687791703908,10,3.9700164794921875,3.0850067138671875,-9.194999694824219,-7.089996337890625,49.33001708984375,4,0.11875995911197612,1.586673332131965,387.3500061035156,1.5462008202756603,390.4400024414063,-1.3547297297297645,400.6700134277344,0.11875995911197612
6662,2019-10-07,388.95001220703125,392.3800048828125,387.8599853515625,390.0400085449219,273100.0,-0.004275211026141257,-1.76449562774724,-0.3395636259922993,46.908920966712834,47.655567634772346,5.368211167124969,5.718346946718611,-4.6471632672812575,-7.648545333071922,9.1860088610316,4.52001953125,1.5506687953075584,-5.199989318847656,-17.63559320687824,7.235614569182928,-11.417791262862977,1.0178126251676645,13.401747683593783,22.437374653722692,-26.619558608848806,6.217801944015295,10,4.839996337890625,4.7549896240234375,-7.485015869140625,-5.420013427734375,50.959991455078125,0,0.12222644693488038,1.8793454694211496,390.6199951171875,1.586673332131965,387.3500061035156,1.5462008202756603,390.4400024414063,0.12222644693488038
6663,2019-10-08,387.6300048828125,390.42999267578125,383.7699890136719,385.3999938964844,403300.0,-0.003393771134569734,-1.4262216712896825,-2.045888512473052,46.644779710290216,47.43818871724981,6.240868528112117,5.754266630193001,-3.46635581700275,-5.83297838142164,7.9195365303295056,6.660003662109375,0.1750967334210145,-5.517497253417957,-16.509453685466156,5.474459178630241,-11.013475469442085,-0.021519037393829876,14.028085002812531,24.664599664599667,-24.255002111674404,5.495978216024106,10,5.5399932861328125,6.0749969482421875,-8.777503967285156,-4.100006103515625,54.010009765625,1,0.11890203482009731,-1.76449562774724,388.95001220703125,1.8793454694211496,390.6199951171875,1.586673332131965,387.3500061035156,0.11890203482009731
6664,2019-10-09,395.3299865722656,396.8399963378906,389.8500061035156,391.3500061035156,341700.0,0.019864256101074895,-1.0028681357117872,1.7847358121330723,55.42604780154711,48.358062157451904,-1.534234101457173,-2.8345253988167656,-11.0103535314164,-12.994779330899974,6.286100576183751,9.209991455078125,-0.9589946018006685,2.65448455810548,-6.960581572019919,12.26955068823088,-2.153048506957191,7.462017623168151,5.254817261042206,88.44675654598181,39.5876776139121,4.807533065062685,10,-2.1599884033203125,-1.6249847412109375,-16.47748565673828,-11.79998779296875,47.86001586914068,2,0.11509372308058574,-1.4262216712896825,387.6300048828125,-1.76449562774724,388.95001220703125,1.8793454694211496,390.6199951171875,0.11509372308058574
6665,2019-10-10,398.7999877929688,399.489990234375,390.9800109863281,393.7300109863281,256300.0,0.008777480430437468,1.6387607462397031,1.2738697705803113,49.93228255328536,49.0875355088892,-5.129828049027253,-6.238458246151538,-14.197336910474746,-15.916446360396435,5.637519447379554,8.509979248046875,-1.3146947085529632,5.879486083984432,-4.109397821189248,15.868369989158111,0.8850441313975921,10.873928036571272,0.7759271511608858,95.61067183317094,48.79451543745952,4.99444195258685,10,-5.629989624023494,-5.094985961914119,-20.079986572265682,-15.269989013671932,46.43002319335932,3,0.10396194393611546,-1.0028681357117872,395.3299865722656,-1.4262216712896825,387.6300048828125,-1.76449562774724,388.95001220703125,0.10396194393611546
6666,2019-10-11,401.3500061035156,405.75,400.1900024414063,401.6499938964844,291500.0,0.006394228657475853,-3.244280855425757,-0.05916946061288179,53.782432852294676,50.352234577833926,-7.378816330767108,-8.391759609189535,-16.2367320109106,-18.035851676924153,5.710017541280898,6.950012207031193,-1.124801405416008,7.904504394531273,-2.710298082472832,18.519306871535377,2.5971031560292204,13.211905633033325,-17.58001708984375,79.98183941208568,35.491441187044146,5.30740123850205,10,-6.5900115966796875,-7.6450042724609375,-17.910003662109375,-17.82000732421875,48.540008544921875,4,0.09438147329451518,1.6387607462397031,398.7999877929688,-1.0028681357117872,395.3299865722656,-1.4262216712896825,387.6300048828125,0.09438147329451518
6667,2019-10-14,401.3900146484375,402.7799987792969,399.7300109863281,401.2099914550781,266500.0,9.968492416456698e-05,1.060808511954471,-0.6001017293997966,57.86885726272216,51.608855826974185,-7.786128543817085,-7.148266835086872,-15.598125980148666,-17.736126149427378,5.702260277005403,3.04998779296875,-0.9116495949571117,6.897012329101585,-2.3621654711032534,16.156190129306424,2.267423428999166,11.526601229204005,-17.180425415039053,80.16386181847464,34.660032044479166,4.629588900102414,10,-6.6300201416015625,-7.6850128173828125,-15.800018310546875,-17.860015869140625,43.17999267578131,0,0.09606616047080041,-3.244280855425757,401.3500061035156,1.6387607462397031,398.7999877929688,-1.0028681357117872,395.3299865722656,0.09606616047080041
6668,2019-10-15,403.75,405.3200073242188,400.0,401.6600036621094,450700.0,0.005879531790619064,1.034415353285424,11.609594846584168,59.977758481276325,53.043627044500525,-10.79889112136317,-9.010968274010622,-17.034660754135075,-19.69960696450562,5.634191027755704,5.320007324218807,-0.20162975968145247,8.647998046874989,-1.372604619467154,18.66860071321713,3.6376967137039173,13.65829938004606,-19.109602551269518,87.42137881925717,39.203231521521886,5.010301333171068,10,-8.990005493164062,-10.044998168945312,-18.160003662109375,-20.220001220703125,34.95001220703125,1,0.08956038058726778,1.060808511954471,401.3900146484375,-3.244280855425757,401.3500061035156,1.6387607462397031,398.7999877929688,0.08956038058726778
6669,2019-10-16,407.75,410.1000061035156,401.4100036621094,402.489990234375,461600.0,0.009907120743034126,-1.3423241122325593,2.5167554939037746,62.18204959926814,54.72686683071086,-13.505494532710202,-12.28125804609516,-20.366135291046476,-23.287153769946258,6.16992583857282,8.69000244140625,0.4062266537279129,11.784997558593773,0.5388045168407984,23.031190600346747,6.161901037717314,17.40809407947023,-22.68741050024414,87.70916995996961,36.42998567926279,5.623096520876481,10,-10.81500244140625,-13.580001831054688,-19.449996948242188,-23.235000610351562,27.190002441406307,2,0.08311468951180268,1.034415353285424,403.75,1.060808511954471,401.3900146484375,-3.244280855425757,401.3500061035156,0.08311468951180268
6670,2019-10-17,407.1700134277344,409.6700134277344,403.1300048828125,407.3200073242188,432000.0,-0.0014224072894313267,1.6969073462324995,-0.02851589695986228,63.65398153839688,55.153012307310405,-10.972223063642389,-10.902442990700479,-19.184081624245664,-22.333018512454032,6.872987104777008,6.540008544921875,0.5356932907881742,10.343009948730469,-1.578091093097271,22.26411099055821,4.382459427816627,16.30356046964431,-21.105927263828107,71.74547680427541,16.20304337722645,5.960550520913857,10,-10.235015869140625,-13.000015258789062,-16.960006713867188,-22.655014038085938,31.089996337890625,3,0.08846424792051844,-1.3423241122325593,407.75,1.034415353285424,403.75,1.060808511954471,401.3900146484375,0.08846424792051844
6671,2019-10-18,403.20001220703125,404.9700012207031,401.3599853515625,404.9700012207031,457900.0,-0.00975022985431051,3.079139295505095,11.800406917594714,55.05279590100227,56.05788730000923,-5.621215957521088,-6.946792356373862,-14.831099797117758,-17.973507098748883,7.088964928211626,5.810028076171875,1.3349676989633963,6.156007385253929,-6.074889823588421,18.38690459409628,0.04055878083272546,12.271455989675133,-16.1744892455406,33.46193688126096,-21.22453025331793,6.115448604421182,10,-6.2650146484375,-9.030014038085938,-12.470008850097656,-18.685012817382812,34.79998779296875,4,0.10424106524509646,1.6969073462324995,407.1700134277344,-1.3423241122325593,407.75,1.034415353285424,403.75,0.10424106524509646
6672,2019-10-21,402.4700012207031,407.3999938964844,400.2300109863281,406.3500061035156,464200.0,-0.0018105430660385613,1.3979954274516209,2.192106760461387,52.00087658354954,56.65300917481583,-3.0974401234996662,-6.171705571095572,-13.612954423489327,-16.93698622671627,7.395383808485925,7.16998291015625,2.453534946739069,5.196496582031273,-7.270425196761437,17.663418360823982,-1.0369643073650536,11.429957471427599,-14.521498933531461,24.455442852092567,-25.5817536118955,6.2334608893963495,10,-2.4949951171875,-8.300003051757812,-11.739997863769531,-17.955001831054688,39.80999755859375,0,0.11782247939947843,3.079139295505095,403.20001220703125,1.6969073462324995,407.1700134277344,-1.3423241122325593,407.75,0.11782247939947843
6673,2019-10-22,400.3999938964844,405.05999755859375,400.1499938964844,402.8999938964844,417500.0,-0.005143258672547946,-2.2733357747395835,0.6443290860468774,63.52525492802827,57.55292107775818,1.0890060217718087,-3.8476849841056833,-10.827984794334498,-14.554385100721106,8.289367542545275,4.910003662109375,2.5212204536127274,2.8399902343750227,-9.638368238287114,15.31834870703716,-3.399189001956074,9.07916947070612,-11.565431456658928,2.5125597315683255,-48.962229379868475,6.239179236331076,10,0.1400146484375,-6.2299957275390625,-9.702491760253906,-15.884994506835938,45.260009765625,1,0.11031472053207314,1.3979954274516209,402.4700012207031,3.079139295505095,403.20001220703125,1.6969073462324995,407.1700134277344,0.11031472053207314
6674,2019-10-23,400.5299987792969,402.0499877929688,397.1400146484375,400.0,638100.0,0.00032468752446113136,1.7507031056324829,-0.21199951171875,69.46249022103173,59.72294415195222,1.9826952081485842,-3.7153131164998285,-10.313818510684598,-14.413373167005432,9.017734623499104,4.909973144531307,3.5965063650985485,2.6824951171875,-9.791132744622644,15.156122978997644,-3.5543188137176003,8.9193090480926,-10.844818592923843,27.054943823782278,-28.03734659741116,6.236813930905072,10,3.0900115966796875,-3.595001220703125,-10.239997863769531,-16.014999389648438,41.75,2,0.09529876299919082,-2.2733357747395835,400.3999938964844,1.3979954274516209,402.4700012207031,3.079139295505095,403.20001220703125,0.09529876299919082
6675,2019-10-24,437.2999877929688,442.1499938964844,420.0,420.0,1610000.0,0.09180333339758961,-1.5606947428583524,32.64156158231139,84.64964580392272,63.152634479910894,-32.1306268930615,-39.25794378748611,-45.86658609168404,-50.70663579976218,10.719775374145595,41.6199951171875,5.865018703485134,37.39548492431646,15.834872466960803,58.95609738167212,26.615178695638633,48.17579115299429,-46.798214569910044,89.22459822345724,29.91561921694771,10.780306228677823,10,-17.65498352050787,-24.339996337890682,-47.00998687744146,-52.78498840332037,9.059997558593693,3,-0.005396719454471621,1.7507031056324829,400.5299987792969,-2.2733357747395835,400.3999938964844,1.3979954274516209,402.4700012207031,-0.005396719454471621
6676,2019-10-25,438.5400085449219,446.7799987792969,436.0199890136719,436.8200073242188,900700.0,0.0028356295142184518,-5.481859712660055,0.09942210603189698,87.04615206439284,66.39455612454097,-30.77699702557487,-39.02888567418404,-46.04330731897028,-51.53755609371956,12.409851185457295,10.760009765625,7.311946046688149,36.43250579833983,9.00106758083433,63.863944015845334,22.71678668958708,50.14822490709258,-44.939342081457596,83.40049784735427,18.624978515122436,13.715719108752756,10,-16.580001831054688,-23.2650146484375,-47.73500061035156,-54.02500915527344,0.100006103515625,4,-0.0006384794405096539,-1.5606947428583524,437.2999877929688,1.7507031056324829,400.5299987792969,-2.2733357747395835,400.3999938964844,-0.0006384794405096539
6677,2019-10-28,442.1900024414063,445.1400146484375,438.3500061035156,438.5299987792969,594300.0,0.008323057931692857,-2.3781229360723315,2.1279075956779656,89.38780671791999,69.66233926194582,-31.325045357540716,-41.359206156046525,-48.76586370838709,-54.771593190825115,14.103590200538799,6.790008544921875,9.13280971121867,37.898500061035236,5.219629370106077,70.5773707519644,21.559064715570628,54.237935406499844,-44.334989392675425,90.75342907888414,20.04061937282313,16.33943534546458,10,-20.22999572753912,-26.915008544921932,-50.73500061035162,-57.67500305175787,-0.10000610351568184,0,-0.009475570271314515,-5.481859712660055,438.5400085449219,-1.5606947428583524,437.2999877929688,1.7507031056324829,400.5299987792969,-0.009475570271314515
6678,2019-10-29,434.3500061035156,440.8800048828125,434.2699890136719,438.3599853515625,456800.0,-0.017729926716128164,-2.170261191572199,-1.0956216491148907,78.11239611274785,71.43237776344355,-20.884157328652634,-32.53468612658878,-40.20355134126066,-46.576326975006225,15.419244897203408,7.920013427734432,10.54961099408024,28.37450408935547,-6.887663409095865,63.6366715878068,10.743420340129774,46.005587838581164,-32.580994196339475,74.95971666104144,6.222031305689498,17.631083749225677,10,-12.389999389648438,-19.07501220703125,-41.535003662109375,-49.83500671386719,6.69000244140625,1,0.018257148761018582,-2.3781229360723315,442.1900024414063,-5.481859712660055,438.5400085449219,-1.5606947428583524,437.2999877929688,0.018257148761018582
6679,2019-10-30,436.6900024414063,438.6199951171875,433.4599914550781,434.75,457200.0,0.005387351916677607,-1.2831775953332614,-0.4837936361768496,77.750112647246,72.99861455331569,-20.88341879901634,-32.91991147062777,-41.697586195207066,-48.58806852699047,16.77191351054302,5.160003662109375,12.001765773308875,28.40200042724615,-8.593939133147273,65.39793998763957,9.90403064704941,46.89997020744289,-31.320111584460506,62.322640784842164,-2.89121323480677,18.497969780196712,10,-14.72999572753912,-21.415008544921932,-44.21500396728521,-52.17500305175787,8.8800048828125,2,0.020540889808684515,-2.170261191572199,434.3500061035156,-2.3781229360723315,442.1900024414063,-5.481859712660055,438.5400085449219,0.020540889808684515
6680,2019-10-31,435.510009765625,437.6600036621094,431.1900024414063,437.25,381400.0,-0.002702128899641165,4.054693274205425,-0.8969010539562424,75.53064781662437,75.27393143282924,-17.054054050094635,-29.457182388327908,-39.69240289510981,-47.01900256786837,17.87963137365202,6.470001220703068,13.29464115949952,24.814007568359386,-12.709294860152283,62.337309996871056,6.052356354103551,43.57565878261522,-26.82731027489109,27.710124047426294,-34.163605994353304,18.761651214255835,10,-13.550003051757812,-20.235015869140625,-43.86500549316406,-50.99501037597656,4.220001220703125,3,0.015544967651409891,-1.2831775953332614,436.6900024414063,-2.170261191572199,434.3500061035156,-2.3781229360723315,442.1900024414063,0.015544967651409891
6681,2019-11-01,437.010009765625,440.0700073242188,435.9800109863281,437.92999267578125,439300.0,0.0034442377129453305,-1.7449819760773773,0.528728777886909,76.05324952455773,77.94641731516349,-14.811316161284594,-28.779081511253025,-40.27409524413463,-48.17649489420876,19.098039970207548,4.559997558593807,14.328249973088134,23.9945068359375,-14.035317555748236,62.024331227623236,4.979594640094604,43.009419031780396,-25.27952633180604,41.72044610316002,-17.102765454352486,19.01491219584288,11,-15.050003051757812,-21.735015869140625,-45.36500549316406,-52.49501037597656,4.889984130859375,4,0.02139533506555602,4.054693274205425,435.510009765625,-1.2831775953332614,436.6900024414063,-2.170261191572199,434.3500061035156,0.02139533506555602
6682,2019-11-04,436.489990234375,439.7099914550781,433.5799865722656,438.9100036621094,435800.0,-0.0011899487875092207,2.049762007788836,2.6304982418894713,74.60912554226941,79.17795849452361,-10.010814934384484,-25.8396871528044,-38.66684579977505,-47.35918067068519,20.46991634779405,6.1300048828125,15.488683007883878,21.097488403320312,-16.53976096608534,58.734737772725964,2.2788637186174583,39.91611308802317,-21.9555455729178,54.69542267937313,-0.4892325477964832,18.818624684702833,11,-14.529983520507812,-21.214996337890625,-44.84498596191406,-51.97499084472656,8.160003662109375,0,0.004925712988075759,-1.7449819760773773,437.010009765625,4.054693274205425,435.510009765625,-1.2831775953332614,436.6900024414063,0.004925712988075759
6683,2019-11-05,433.7200012207031,439.8599853515625,433.0,435.8599853515625,445200.0,-0.006346053920238903,-2.832408425610993,0.8842860565707008,69.88818947912586,79.22525841208963,-2.2544096704491494,-20.49025382210351,-34.861629659703226,-44.31121305590597,21.42994535468585,6.8599853515625,17.58391509175999,16.022999572753918,-20.069275951330724,52.11527509683856,-2.0231381892884315,34.06913733479627,-16.605912229818728,28.490961578114693,-21.6468228907289,18.046137762042328,11,-0.3300018310546875,-18.44500732421875,-40.18499755859375,-49.20500183105469,7.480010986328125,1,0.019298153402264484,2.049762007788836,436.489990234375,-1.7449819760773773,437.010009765625,4.054693274205425,435.510009765625,0.019298153402264484
6684,2019-11-06,440.8299865722656,441.9800109863281,432.1900024414063,435.0199890136719,520800.0,0.01639303082991672,1.4142916274694122,-2.714972263023544,73.43356287376798,77.97902697540577,-3.404711816475242,-25.31460944958104,-40.77665411926802,-51.03342874737996,23.34869934143698,9.790008544921818,20.361515149574075,20.857984924316384,-15.03348247545921,56.749452324091976,2.912251224428587,38.80371862420418,-21.342624798308236,89.34176549282026,40.204825948294804,17.945733699887786,11,-1.8449859619140625,-25.55499267578125,-46.452476501464844,-56.31498718261719,0.52001953125,2,0.00047642397081304466,-2.832408425610993,433.7200012207031,2.049762007788836,436.489990234375,-1.7449819760773773,437.010009765625,0.00047642397081304466
6685,2019-11-07,440.260009765625,444.3999938964844,438.3599853515625,443.1000061035156,375100.0,-0.0012929628745824706,1.220602837476228,-0.4888119675179376,77.0827293301563,76.87198000493505,-2.6493024656134594,-22.640061031439643,-39.212919565880384,-50.098691022050104,25.725709435373556,6.040008544921875,23.101615663721418,18.215007019042957,-17.315084702074387,53.7450987401603,0.44996115848431373,35.9800528796016,-18.58923703124043,66.0934723329591,14.355200190062988,17.765045860558658,11,-2.095001220703125,-24.985015869140625,-46.420005798339844,-55.74501037597656,0.259979248046875,3,0.012061049018330383,1.4142916274694122,440.8299865722656,-2.832408425610993,433.7200012207031,2.049762007788836,436.489990234375,0.012061049018330383
6686,2019-11-08,439.2300109863281,441.5700073242188,436.7999877929688,439.239990234375,254800.0,-0.0023395238187661205,1.0428290432406855,0.00351382426580415,76.74623503874197,75.46736092947083,-1.6887208204462354,-19.6332895580843,-37.2360918472952,-48.604985927402254,27.433344877854065,4.77001953125,25.961111809533463,15.291007995605469,-19.62735429123029,50.20937028244123,-2.1681731478124107,32.75018913902335,-15.550500168350595,57.65776799126192,2.3664343141136257,17.459181143417876,11,-1.4350128173828125,-23.95501708984375,-45.89250183105469,-54.71501159667969,4.470001220703125,4,0.0011383557304684988,1.220602837476228,440.260009765625,1.4142916274694122,440.8299865722656,-2.832408425610993,433.7200012207031,0.0011383557304684988
6687,2019-11-11,439.95001220703125,440.8500061035156,436.7999877929688,437.010009765625,269900.0,0.0016392350310634463,-1.4106919038710037,-294.61162079510706,79.35285668145954,75.6051898815499,-3.084217997992482,-18.252151023916326,-36.92721661864988,-48.802568996632886,29.292905649688805,4.050018310546818,24.160593545274992,14.083009338378929,-19.83698627995875,48.00300495671661,-2.876988470789911,31.04300714754777,-14.422462352148159,63.55458801240682,1.5215331574017554,16.959997809168854,11,-2.1550140380859375,-24.675018310546875,-45.80250549316406,-55.43501281738281,0.589996337890625,0,0.004432280112167675,1.0428290432406855,439.2300109863281,1.220602837476228,440.260009765625,1.4142916274694122,440.8299865722656,0.004432280112167675
6688,2019-11-12,439.9100036621094,442.3200073242188,436.20001220703125,438.1499938964844,416600.0,-9.093884262256768e-05,-1.1625527050780398,0.5986422803047603,79.26577248790036,75.7735965305115,-2.4279029225276645,-16.194527820716644,-35.84080632865698,-48.241458017753985,31.01081217704113,6.119995117187557,22.011096451312255,12.235000610351562,-20.5573468608888,45.027348081591924,-4.161173125268647,28.631174345971772,-12.682257893273174,63.226917472512746,-3.097179061700338,16.396173735620184,11,-2.1150054931640625,-24.635009765625,-46.162498474121094,-55.39500427246094,2.739990234375,1,0.010774908947093875,-1.4106919038710037,439.95001220703125,1.0428290432406855,439.2300109863281,1.220602837476228,440.260009765625,0.010774908947093875
6689,2019-11-13,441.6400146484375,443.30999755859375,436.7300109863281,439.8900146484375,256400.0,0.003932647523189559,1.5854737750917332,0.9943126647246497,56.730812918859435,73.6847259863154,-3.7793525756218855,-16.07982474934522,-36.63586827912934,-49.42256194929365,32.34722183525325,6.579986572265625,19.21187576110998,12.270510864257801,-19.678280062024044,44.219301790539646,-3.7038845988831213,28.244906327398724,-12.848088638764466,66.34164132833638,2.7939173406760034,15.974395463140917,11,-3.3450164794921875,-23.32501220703125,-48.2025146484375,-57.12501525878906,-0.480010986328125,2,-0.0009962920632463623,-1.1625527050780398,439.9100036621094,-1.4106919038710037,439.95001220703125,1.0428290432406855,439.2300109863281,-0.0009962920632463623
6690,2019-11-14,443.1900024414063,443.8299865722656,439.3599853515625,442.3599853515625,241900.0,0.003509618108772816,3.2369973965866357,0.4742954799107468,57.14285714285716,71.58357127723757,-4.610177123519179,-15.592351361914211,-37.470555689412095,-50.392610827546775,33.77065631937891,4.470001220703125,17.923795739535308,12.019499206543003,-18.697414455802118,42.736412868888124,-3.338957624629586,27.37795603771559,-12.959030610163381,91.61223746995303,29.312702922763606,15.358456831172573,11,-4.895004272460994,-24.309997558593807,-49.75250244140631,-58.67500305175787,-5.779998779296932,3,-0.004151709938750137,1.5854737750917332,441.6400146484375,-1.1625527050780398,439.9100036621094,-1.4106919038710037,439.95001220703125,-0.004151709938750137
6691,2019-11-15,445.2300109863281,445.3699951171875,440.5899963378906,445.3699951171875,410100.0,0.004603011199900697,67.29343797689121,-0.16865210677254525,54.91275259138254,69.39508539380569,-5.991642523407677,-15.096115633902343,-38.85836106828549,-51.73481640611129,35.58130317176902,4.779998779296875,16.558129322019795,11.9580078125,-16.35883515184861,40.27485077684861,-2.200413669674333,26.116429294674333,-13.675116999240856,98.47345265273793,38.13015683167175,14.15842148217431,11,-6.45001220703125,-23.270004272460938,-51.792510986328125,-60.71501159667969,-5.4000244140625,4,-0.010578851057730931,3.2369973965866357,443.1900024414063,1.5854737750917332,441.6400146484375,-1.1625527050780398,439.9100036621094,-0.010578851057730931
6692,2019-11-18,449.8900146484375,454.30999755859375,445.8699951171875,446.0299987792969,487200.0,0.010466508427376509,-3.0382562732257195,-27.574667538696314,77.98994985922975,70.295280991595,-9.55585969251672,-16.88719373761967,-42.89173197860464,-55.65293562012414,37.45059387883958,9.079986572265625,15.616536333142562,14.247010803222679,-10.9833767893806,39.47739839582596,1.6318170069210396,26.86220459952432,-17.11711227797349,75.59366932466955,16.392899958590363,12.615193796301654,11,-6.6400146484375,-24.165008544921875,-55.65751647949219,-65.37501525878906,-10.800018310546875,0,-0.013758923825511804,67.29343797689121,445.2300109863281,3.2369973965866357,443.1900024414063,1.5854737750917332,441.6400146484375,-0.013758923825511804
6693,2019-11-19,444.5700073242188,453.989990234375,444.2200012207031,451.3699951171875,404500.0,-0.011825128700346799,-1.6053304036458333,-1.7616476262007206,62.81718833144046,69.11568382022527,-2.8328269444825196,-8.52551938545048,-37.15711484467687,-49.64239018368727,39.32505987699412,9.769989013671875,14.340239463535113,6.718502807617256,-12.5512788938438,25.988284509078312,-2.9163880431132725,16.353393658347784,-9.643395434941851,44.59614519990103,-13.622739203836396,9.634890850730521,11,0.6849975585936932,-18.845001220703182,-50.337509155273494,-60.05500793457037,-7.360015869140682,1,-0.009064936259539191,-3.0382562732257195,449.8900146484375,67.29343797689121,445.2300109863281,3.2369973965866357,443.1900024414063,-0.009064936259539191
6694,2019-11-20,438.70001220703125,447.6700134277344,436.70001220703125,444.4700012207031,620900.0,-0.013203758734238291,-1.2456527239389898,0.8485293193670355,54.50183897947406,66.60669600348281,3.0209419060584537,0.3696502606425156,-30.838358949321957,-43.18913512139039,41.32863489042007,10.970001220703125,13.116791025381701,-1.0599929809570199,-8.990865249328067,6.870879287414027,-5.025429115142515,2.9054431532284752,15.6099853515625,11.357192865708681,-48.62561877119575,3.9654361341855204,11,6.55499267578125,-12.975006103515625,-44.46751403808594,-54.18501281738281,-1.19000244140625,2,0.009003833096747238,-1.6053304036458333,444.5700073242188,-3.0382562732257195,449.8900146484375,67.29343797689121,445.2300109863281,0.009003833096747238
6695,2019-11-21,434.9400024414063,441.3500061035156,433.3699951171875,436.9100036621094,418600.0,-0.008570799318442957,-2.123282271790737,0.34142200548999124,47.2539039663943,63.329770328777514,6.6458276348713525,4.156917882270363,-26.313601527471405,-39.00152086517511,40.25908454121259,7.980010986328125,12.42064096095686,-4.702003479003849,-12.854126293300737,3.4501193352930386,-8.778064886152322,-0.625942071855377,19.049987792968693,7.497646328418342,-52.531697226612536,4.076061407148449,11,8.899993896484318,-9.214996337890682,-39.387504577636776,-49.960006713867244,3.320007324218693,3,0.014300825828364783,-1.2456527239389898,438.70001220703125,-1.6053304036458333,444.5700073242188,-3.0382562732257195,449.8900146484375,0.014300825828364783
6696,2019-11-22,438.260009765625,438.4599914550781,434.2699890136719,437.5799865722656,529200.0,0.007633253565049847,6.759360253186018,-0.3451892243582892,52.18574951612028,60.31120286596204,3.546732541053018,0.8588941554537541,-28.716189714446728,-41.9202541463992,38.92631441639687,4.19000244140625,10.765305557133331,-1.3679962158203125,-9.529044271483258,6.793051839842633,-5.448520243651785,2.71252781201116,14.905180664062527,23.35250276173848,-35.80859207863489,4.080524027831486,11,5.579986572265625,-12.535003662109375,-42.70751190185547,-51.96000671386719,-0.740020751953125,4,-0.001939501858657322,-2.123282271790737,434.9400024414063,-1.2456527239389898,438.70001220703125,-1.6053304036458333,444.5700073242188,-0.001939501858657322
6697,2019-11-25,438.0,441.1199951171875,437.239990234375,439.1900024414063,310100.0,-0.000593277414847937,-1.8634490214184365,-1.7499439034242186,55.6345412601876,57.68551050732729,3.9124833502449405,0.8315379698508423,-27.187270075839535,-41.25353449872057,37.612629792713825,3.8800048828125,8.862806402002832,-1.4185058593749886,-9.517519731567006,6.680508012817029,-5.468012795470997,2.63100107672102,14.37338261718753,22.453957222100534,-38.910108363604536,4.049506936096003,11,5.839996337890625,-12.274993896484375,-42.44750213623047,-50.660003662109375,0.75,0,0.004178051534853067,6.759360253186018,438.260009765625,-2.123282271790737,434.9400024414063,-1.2456527239389898,438.70001220703125,0.004178051534853067
6698,2019-11-26,442.2799987792969,443.4400024414063,439.1199951171875,439.2699890136719,513800.0,0.00977168671072337,-1.610278254135123,-2.529414781761176,52.062604836273096,57.166820720373245,0.004495316356212697,-2.976511845675873,-30.48127106886369,-45.1014785451556,36.856455983302766,5.440002441406307,7.094135234926625,2.464993286132824,-5.3610877368655,10.291074309131147,-1.448047225366338,6.378033797631986,9.333248337890666,62.307638134546075,4.297393354604864,3.9130405114991587,11,1.55999755859375,-16.55499267578125,-45.207496643066406,-54.94000244140625,-7.6199951171875,1,-0.007212631026071059,-1.8634490214184365,438.0,6.759360253186018,438.260009765625,-2.123282271790737,434.9400024414063,-0.007212631026071059
6699,2019-11-27,445.6600036621094,446.739990234375,441.5700073242188,442.5700073242188,263300.0,0.00764222866089681,-1.0314289311645484,1.0265735258333821,57.11273238870468,57.16347352546742,-3.0679321050837416,-5.955386446299485,-32.7808555692136,-48.00846268795817,36.27441525295153,5.169982910156193,5.125302731045849,5.3964981079101335,-2.698999643758782,13.491995859579049,1.3487492320756473,9.44424698374462,5.2235133750781415,91.92231139353767,33.491430702294366,4.047748875834461,11,-1.82000732421875,-19.93499755859375,-48.30500030517578,-58.32000732421875,-16.8900146484375,2,-0.018960669877474357,-1.610278254135123,442.2799987792969,-1.8634490214184365,438.0,6.759360253186018,438.260009765625,-0.018960669877474357
6700,2019-11-29,442.2799987792969,447.70001220703125,438.0,438.0,241400.0,-0.007584267950989765,-3.532717277374917,1.3851145151255033,53.783159711707356,57.0379632055035,0.18932321165459598,-2.1525479767464617,-28.319377171071437,-44.233998683413404,35.76018213857731,9.70001220703125,3.0263263508432487,1.6779937744140625,-6.142088785753003,9.498076334581128,-2.2320475056694704,5.588035054497595,7.902977381090636,59.642560927114694,1.067873169112005,3.9100412800835356,11,1.55999755859375,-5.125,-42.00249481201172,-54.94000244140625,-10.3800048828125,4,-0.010784998251870181,-1.0314289311645484,445.6600036621094,-1.610278254135123,442.2799987792969,-1.8634490214184365,438.0,-0.010784998251870181
6701,2019-12-02,446.3599853515625,447.45001220703125,441.010009765625,443.3800048828125,314500.0,0.00922489505183699,1.4961084431406875,0.6962573174470755,57.33909628366576,54.74342391932972,-4.149929632441854,-5.793160556842167,-31.53606718574713,-47.959976133779776,35.072526987110834,6.44000244140625,3.0373881153504954,5.2904815673828125,-2.740522028920509,13.321485163686134,1.2749797692311517,9.305983365534473,3.150471567096986,87.1890627096985,28.03624702301191,4.015501798151669,12,-2.67999267578125,-3.6099853515625,-30.05748748779297,-42.9949951171875,-8.989990234375,0,-0.018146733246166336,-3.532717277374917,442.2799987792969,-1.0314289311645484,445.6600036621094,-1.610278254135123,442.2799987792969,-0.018146733246166336
6702,2019-12-03,438.6400146484375,444.8800048828125,434.5,444.20001220703125,551600.0,-0.017295391514641656,2.0000088201310673,-1.865783221366541,48.76339935470336,53.18189181080338,2.0186949609647513,2.2094215640744324,-22.993114821175595,-40.06077872068289,34.32316709828347,11.8599853515625,2.7217724514185875,-2.536990356445301,-10.364878180548374,5.290897467657771,-6.450934268496837,1.3769535556062351,10.22482379816313,31.363718332262135,-26.147100363149878,3.9139439120515496,12,1.894989013671875,4.1099853515625,-20.02251434326172,-31.930007934570312,-1.790008544921875,1,-0.00255340506420354,1.4961084431406875,446.3599853515625,-3.532717277374917,442.2799987792969,-1.0314289311645484,445.6600036621094,-0.00255340506420354
6703,2019-12-04,442.0899963378906,443.6499938964844,435.510009765625,438.0799865722656,393300.0,0.007865177763634268,1.2833039428855142,-0.7212250946813766,50.42395127766178,52.728793177268685,-2.033964772095487,-0.612766677487798,-25.459574210212963,-43.33200707802064,33.616247929541146,8.139984130859375,2.405803151620148,0.4944915771484375,-6.506019514130685,7.49500266842756,-3.0057639684911237,3.9947471227879987,6.155048375533454,57.499919082254046,1.0604465542582275,3.5002555456395705,12,-1.55499267578125,0.660003662109375,-23.472496032714844,-34.08000183105469,-6.589996337890625,2,-0.007555014511882008,2.0000088201310673,438.6400146484375,1.4961084431406875,446.3599853515625,-3.532717277374917,442.2799987792969,-0.007555014511882008
6704,2019-12-05,441.0400085449219,443.1499938964844,439.3200073242188,442.25,351200.0,-0.0023750544044571775,1.544859121371539,-0.3017427701674277,47.9551123786944,52.8067052230798,-0.689667724507558,0.47828405473069324,-23.42153266654543,-42.14460025630149,32.72349882988589,3.829986572265568,0.864253681419143,-0.5659973144531136,-7.562302223373706,6.430307594467479,-4.06414976891341,2.9321551400071826,6.610034184652761,49.54547346129126,-2.3438853463931864,3.498152454460283,12,-0.0550079345703125,1.709991455078125,-22.422508239746094,-30.150009155273438,-2.529998779296875,3,-0.014465818880834425,1.2833039428855142,442.0899963378906,2.0000088201310673,438.6400146484375,1.4961084431406875,446.3599853515625,-0.014465818880834425
6705,2019-12-06,445.5700073242188,447.2099914550781,442.0299987792969,444.1300048828125,335900.0,0.01027117425070423,1.1949257745823203,-1.190093066659988,50.30875094570744,52.59814982636727,-3.970800142204496,-3.8298651570723905,-26.93495567412623,-46.415077759673295,31.78777546154906,6.16998291015625,0.222794480489938,3.6985015869141193,-3.4832902980298854,10.880293471858124,0.10760564444211695,7.289397529386122,-12.200012207031307,85.48260146201493,37.85469884979721,3.5908959424719944,12,-4.470001220703182,-2.820007324218807,-26.952507019043026,-34.68000793457037,-7.420013427734432,4,-0.037704553794893125,1.544859121371539,441.0400085449219,1.2833039428855142,442.0899963378906,2.0000088201310673,438.6400146484375,-0.037704553794893125
6706,2019-12-09,439.7300109863281,444.30999755859375,437.6099853515625,441.2999877929688,381500.0,-0.013106798576864698,-1.3063613873087407,-1.0902598228288016,40.967273346859336,50.96845339155302,2.3463927566188545,2.160268650512819,-20.071125770637366,-40.40356791146587,30.79839431750644,7.960021972656307,0.15414733560879768,-2.1664947509765398,-9.312964545255909,4.979975043302829,-5.739729648116224,1.4067401461631448,-6.083215942382822,41.14881591237055,-2.8200906114194737,3.5732348971396783,12,1.3699951171875,3.519989013671875,-21.112510681152344,-28.840011596679688,1.3399963378906818,0,-0.017806419607978907,1.1949257745823203,445.5700073242188,1.544859121371539,441.0400085449219,1.2833039428855142,442.0899963378906,-0.017806419607978907
6707,2019-12-10,441.8999938964844,448.1000061035156,441.260009765625,448.1000061035156,518900.0,0.0049348073953126015,1.2064460873588565,3.949110700748229,47.485386436704786,50.45987356937877,0.8803835554519424,0.15163843299632163,-21.300869276643482,-42.285967068114644,29.915374849760347,8.3699951171875,0.7841960686307061,-0.09401092529299149,-7.181630949666101,6.993609099080118,-3.637820937479546,3.449799086893563,-7.98193492431642,50.75445583433725,6.581309227612493,3.5438100121865688,12,-0.5999908447265625,1.350006103515625,-23.282493591308594,-31.009994506835938,-1.220001220703125,1,-0.010251185430787846,-1.3063613873087407,439.7300109863281,1.1949257745823203,445.5700073242188,1.544859121371539,441.0400085449219,-0.010251185430787846
6708,2019-12-11,444.6499938964844,444.7999877929688,439.25,439.4700012207031,422500.0,0.006223127490343927,1.025550209391407,-0.835481044683553,55.95356094820189,50.331076742656236,-1.6741312116373024,-2.3452901274882265,-23.128922960159798,-44.69689947186657,28.759216826668865,5.549987792968807,1.0504088720488767,2.4189895629882585,-4.69217349840784,9.530152624384357,-1.1365919677097622,5.974571093686279,-10.16465703906249,67.11148348883013,18.011253821795968,3.5555815306980385,12,-3.3499908447265625,-1.399993896484375,-26.032493591308594,-33.75999450683594,-4.04998779296875,2,-0.01754185966498545,1.2064460873588565,441.8999938964844,-1.3063613873087407,439.7300109863281,1.1949257745823203,445.5700073242188,-0.01754185966498545
6709,2019-12-12,441.20001220703125,448.5299987792969,440.9800109863281,444.4599914550781,380500.0,-0.0077588704302473666,-3.0810946791926823,-0.6293405130259576,56.302880431843484,50.611045711560244,1.2031982876501388,1.1278636790195833,-18.448281219995636,-40.88630814811836,27.61735838922945,7.54998779296875,1.1347316422567246,-1.0089920043945426,-8.130568356460401,6.112584347671316,-4.569780180427472,2.5517961716383866,-6.170088579765604,32.875663379230744,-20.599406931587765,3.5607881760329323,12,0.3149871826171875,2.04998779296875,-16.867515563964844,-30.310012817382812,-5.490020751953125,3,-0.01291933828042724,1.025550209391407,444.6499938964844,1.2064460873588565,441.8999938964844,-1.3063613873087407,439.7300109863281,-0.01291933828042724
6710,2019-12-13,441.3500061035156,442.55999755859375,436.7099914550781,438.55999755859375,474500.0,0.00033996802432989526,1.2456874081103086,-0.8558362899375602,53.323298636388394,50.164845972973865,1.0140500352426898,0.8779678475754054,-17.240883521146145,-40.73678397024207,26.140759842297502,5.850006103515625,1.0919659995183792,-0.766998291015625,-7.882752157249911,6.348755575218661,-4.324875224132768,2.790878642101518,-5.5100779671280975,39.25559875864277,-17.284982404856095,3.5578769331171487,12,0.1649932861328125,2.489990234375,-14.220008850097656,-30.460006713867188,-5.300018310546818,4,-0.006434793924585347,-3.0810946791926823,441.20001220703125,1.025550209391407,444.6499938964844,1.2064460873588565,441.8999938964844,-0.006434793924585347
6711,2019-12-16,440.5199890136719,445.8200073242188,440.4200134277344,443.6499938964844,563700.0,-0.001880632328911891,-2.2432823783863385,-1.1218621134725397,52.67742673918442,50.599737904582874,1.0376678375874917,1.4092842526886784,-15.140550880668911,-39.28170799946656,24.59334956880624,5.399993896484432,0.5057425877852211,-1.3615142822265511,-8.354167718661529,5.631139154208427,-4.857841000444068,2.134812435990966,-3.9186566387097628,32.233461909851854,-27.43663284876854,3.4963267182175017,12,1.5000152587890625,3.32000732421875,-13.79998779296875,-29.629989624023438,-9.75,0,-0.005379994498079244,1.2456874081103086,441.3500061035156,-3.0810946791926823,441.20001220703125,1.025550209391407,444.6499938964844,-0.005379994498079244
6712,2019-12-17,443.70001220703125,446.3800048828125,441.2099914550781,441.2099914550781,458900.0,0.00721879431732364,-3.152586618950155,-0.7955325455325455,51.54483853082473,50.72428093271209,-1.5076590609830305,-2.3802947144362747,-16.933278443950257,-41.936219135932674,22.32572478121539,5.860015869140625,0.3686888545327065,2.1280090332031136,-3.845910141532272,8.1019282079385,-0.8589505541645508,5.114968620570778,-6.990020751953125,59.13719475986141,-0.19103692404355144,2.986959587367684,12,-1.08001708984375,0.139984130859375,-17.165016174316406,-32.81001281738281,-16.8900146484375,1,-0.005927439284327263,-2.2432823783863385,440.5199890136719,1.2456874081103086,441.3500061035156,-3.0810946791926823,441.20001220703125,-0.005927439284327263
6713,2019-12-18,440.5400085449219,444.2999877929688,439.7099914550781,443.6900024414063,491500.0,-0.007121937289095492,1.1007018401480213,-1.2650472467001075,44.40314490334308,50.32961787989528,1.574983341278596,0.487295177142812,-12.351541347799866,-38.360025469178254,20.162126909615992,4.589996337890682,-0.39128434355518493,-0.8304946899414176,-6.648462565864634,4.9874731859817985,-3.7394786279029972,2.078489248020162,-3.1208166503906227,32.40283178163679,-21.860521594253875,2.908983937961601,12,2.079986572265625,3.29998779296875,-14.005012512207031,-28.030014038085938,-12.480010986328125,2,0.00031775577278825295,-3.152586618950155,443.70001220703125,-2.2432823783863385,440.5199890136719,1.2456874081103086,441.3500061035156,0.00031775577278825295
6714,2019-12-19,442.6499938964844,444.1600036621094,433.6300048828125,435.4700012207031,479900.0,0.004789543084932735,1.064703172029177,-2.279367170772782,50.41600614882068,50.341535124685635,-0.31582068267692875,-1.3824747728428406,-13.234193389805966,-39.93401863935787,18.86223822256078,10.529998779296875,-0.0601408374062089,1.0819915771484148,-4.62132268980298,6.78530584409981,-1.7696655563273112,3.9336487106241407,5.8800048828125,70.74501187193627,16.4531437534434,2.85165713347571,12,-1.5699920654296875,1.19000244140625,-16.11499786376953,-30.139999389648438,-18.519989013671875,3,-0.004631170950491703,1.1007018401480213,440.5400085449219,-3.152586618950155,443.70001220703125,-2.2432823783863385,440.5199890136719,-0.004631170950491703
6715,2019-12-20,441.1600036621094,446.3999938964844,439.260009765625,445.6600036621094,890900.0,-0.003366068575442971,1.3879623581285212,-0.6267415864056377,43.79179506835502,50.655370871518485,0.5395657697992533,0.6296789194152552,-10.620744334036203,-37.86990408891995,18.111569221533586,7.139984130859375,-0.11313562813870703,-0.7189987182617301,-5.505133946174112,4.067136509650652,-3.112066332217921,1.674068895694461,7.071995239257831,58.96636850067034,8.470777531145984,2.393067613956201,12,-0.0800018310546875,2.67999267578125,-12.855003356933594,-28.650009155273438,-21.279998779296875,4,-0.01235382210941649,1.064703172029177,442.6499938964844,1.1007018401480213,440.5400085449219,-3.152586618950155,443.70001220703125,-0.01235382210941649
6716,2019-12-23,437.4100036621094,442.5,435.5,441.8599853515625,362200.0,-0.008500317274618974,1.4432762927338478,0.9888848198784722,48.377719799747716,50.75451902296771,4.387228118378516,4.54579898274244,-5.849904842190313,-33.46659265924046,17.257723564472048,7.0,-0.019094511020909977,-4.4264984130859375,-9.360748123529106,0.5077512973572311,-6.893623268307522,-1.9593735578643532,10.529955358886752,29.600642375258996,-22.351883138395177,2.467124855221581,12,3.6699981689453125,6.42999267578125,-8.822502136230469,-24.900009155273438,-31.30999755859375,0,-0.003109247291452344,1.3879623581285212,441.1600036621094,1.064703172029177,442.6499938964844,1.1007018401480213,440.5400085449219,-0.003109247291452344
6717,2019-12-24,439.8299865722656,439.8399963378906,435.8999938964844,435.8999938964844,127900.0,0.005532527582578162,-1.0050940378014879,-0.883148055439352,46.935990771894005,49.75256678115572,1.8357882517897792,2.3926140874201565,-7.201170141059492,-35.13479957417053,16.096688215064166,3.94000244140625,-0.3832320133428766,-2.0980148315429688,-6.794874022233557,2.59884435914762,-4.446444426888263,0.2504147638023255,7.823773365966815,48.55119047334549,-2.588108253100309,2.3484295953452947,12,1.2500152587890625,4.010009765625,-9.459983825683594,-27.319992065429688,-33.5999755859375,1,-0.020598862822430952,1.4432762927338478,437.4100036621094,1.3879623581285212,441.1600036621094,1.064703172029177,442.6499938964844,-0.020598862822430952
6718,2019-12-26,439.0899963378906,442.0400085449219,436.5299987792969,440.7200012207031,242200.0,-0.0016824460745434866,1.5807890222984562,-0.4147602851418721,47.33385962394144,48.75600891361105,1.9044223846212276,3.03707620825071,-5.455107426118047,-33.53895150384221,14.642314610391278,5.510009765625,0.31627310554847554,-2.6785049438476562,-7.538846594056565,2.1818367063612527,-5.108675768952139,-0.24833411874317335,8.283288499233436,42.75643032450944,-8.229860706464443,2.430170825104463,12,0.9250030517578125,4.589996337890625,-4.6024932861328125,-22.81500244140625,-31.5,3,-0.027966929061729595,-1.0050940378014879,439.8299865722656,1.4432762927338478,437.4100036621094,1.3879623581285212,441.1600036621094,-0.027966929061729595
6719,2019-12-27,437.2099914550781,441.0,436.0499877929688,439.6499938964844,256700.0,-0.004281593519533944,-1.0798327947889677,1.4969295289448064,37.67684610463975,47.0175141878612,3.5301555905888335,4.481328788594226,-2.699084533003429,-30.96404558125039,12.780374658492189,4.950012207031193,0.35591108184979703,-4.136009216308594,-9.040893147398322,0.7688747147811341,-6.588451181853429,-1.6835672507637582,9.888427782959695,15.688003785301719,-29.656853944239487,2.4524419655448604,12,2.8050079345703125,3.7400054931640625,-1.7199859619140625,-20.93499755859375,-18.0,4,-0.020928144542242233,1.5807890222984562,439.0899963378906,-1.0050940378014879,439.8299865722656,1.4432762927338478,437.4100036621094,-0.020928144542242233
6720,2019-12-30,437.510009765625,439.260009765625,435.42999267578125,437.3599853515625,297800.0,0.0006862110116661047,1.0986254640313033,-0.06148535407859519,46.08878924249023,46.28544335489518,2.937008824002419,4.011293217006028,-2.082839439231236,-30.596768567170784,11.404545631602275,3.83001708984375,-0.373943392107833,-3.5974914550781136,-8.767848142293644,1.572865232137417,-6.182669798685879,-1.0123131114703483,9.319041185308322,29.420296110847328,-15.775579869172152,2.585178343607775,12,2.5049896240234375,3.4399871826171875,-2.0200042724609375,-21.235015869140625,-39.3800048828125,0,-0.03058216859993712,-1.0798327947889677,437.2099914550781,1.5807890222984562,439.0899963378906,-1.0050940378014879,439.8299865722656,-0.03058216859993712
6721,2019-12-31,438.260009765625,440.1700134277344,435.9700012207031,437.760009765625,390500.0,0.0017142464932442536,-1.058820889493919,3.3327908868999185,43.24928545150975,45.363715234971295,2.048096991744785,2.7651183584907812,-1.7609850167460763,-30.76014862035538,9.99001596137035,4.20001220703125,-0.8933708029701393,-2.4424926757812386,-7.126596412195283,2.241611060632806,-4.784544543988261,-0.10044080757421625,8.305060263945904,42.81407406381437,-1.6093344525457596,2.342051868207035,12,1.7549896240234375,2.8199920654296875,-3.477508544921875,-21.985015869140625,-50.57000732421869,1,-0.04193858548180529,1.0986254640313033,437.510009765625,-1.0798327947889677,437.2099914550781,1.5807890222984562,439.0899963378906,-0.04193858548180529
6722,2020-01-02,437.5199890136719,439.05999755859375,434.4400024414063,438.5,796100.0,-0.001688542726836717,3.3999825614345585,-1.96002197265625,35.71142005132333,44.39796802919132,2.033092904119769,3.601582293640604,0.08792440474354635,-29.3794833962786,9.540705773380527,4.619995117187443,-1.2758847183366697,-3.1265121459961165,-7.939449646317598,1.6864253543253653,-5.532980896156857,-0.7200433958353756,8.786379712963878,40.526106562478226,-0.9849716826896824,2.406468750160748,1,2.4950103759765625,3.5600128173828125,-2.73748779296875,-21.2449951171875,-46.209991455078125,3,-0.07181382268039516,-1.058820889493919,438.260009765625,1.0986254640313033,437.510009765625,-1.0798327947889677,437.2099914550781,-0.07181382268039516
6723,2020-01-03,438.75,439.2200012207031,433.0400085449219,435.80999755859375,482900.0,0.002811325235907436,2.1855592260500236,-2.999968859963255,44.6106297108824,43.752926202753734,0.5838667238178346,2.2224642858220705,0.07069053808424997,-29.835918886942636,9.147899167271815,6.17999267578125,-1.5546834451904488,-1.7295013427734602,-6.563286056022946,3.1042833704760255,-4.146393699398175,0.6873910138512542,7.302841449759285,71.73363799825943,27.926897772084978,2.4168923566247353,1,0.970001220703125,2.035003662109375,-3.967498779296875,-22.475006103515625,-48.989990234375,4,-0.07411963307959402,3.3999825614345585,437.5199890136719,-1.058820889493919,438.260009765625,1.0986254640313033,437.510009765625,-0.07411963307959402
6724,2020-01-06,434.6600036621094,437.0299987792969,429.2200012207031,437.0299987792969,837100.0,-0.009321928975249305,5.590728817924285,-0.8061201187485727,37.457833861983424,43.04915273537911,3.8233600822281346,6.123957952344654,5.346751630708013,-25.03138818780951,8.942358510534723,9.529998779296875,-2.1427827937579877,-5.50049743652346,-10.977783864617209,-0.02321100842971191,-8.239140650570334,-2.761854222476586,10.872324471456409,49.68033220924723,5.079052279564202,2.7386432140468635,1,1.1999969482421875,4.214996337890625,0.12249755859375,-18.385009765625,-42.19000244140625,0,-0.06227857888038413,2.1855592260500236,438.75,3.3999825614345585,437.5199890136719,-1.058820889493919,438.260009765625,-0.06227857888038413
6725,2020-01-07,428.7699890136719,434.510009765625,425.2799987792969,433.9400024414063,661500.0,-0.013550854918356392,1.9255055207068825,2.1814447592068227,31.484423840804823,41.17211985105213,8.684267645516911,11.26856966274812,11.193454630328802,-18.388209997376407,8.425622965229103,9.3800048828125,-2.283642206502691,-10.550511169433605,-17.49195260345516,-3.6090697354120493,-14.021231886444355,-7.079790452422856,15.78359950512214,23.43846071864829,-21.788425138033833,3.4707207170107672,1,4.8900146484375,8.135009765625,6.01251220703125,-12.4949951171875,-36.16998291015625,1,-0.022296330908292417,5.590728817924285,434.6600036621094,2.1855592260500236,438.75,3.3999825614345585,437.5199890136719,-0.022296330908292417
6726,2020-01-08,431.8999938964844,437.5700073242188,428.8699951171875,428.8699951171875,479500.0,0.007299962597691723,-4.742584628400533,-0.5860717426849432,31.376247361743808,39.44325947214654,5.241692749986214,7.928374332465069,8.01564034536716,-20.835007139795664,8.391677189687554,8.800018310546932,-2.902843945037432,-7.0290054321288835,-14.716355255185249,0.658344390927482,-10.872680343657066,-3.1853305206007008,11.111707443149896,47.48919625382565,3.8557315819031075,3.843674911528188,1,1.760009765625,5.0050048828125,8.597503662109375,-12.860000610351562,-41.009979248046875,2,-0.07818937136119919,1.9255055207068825,428.7699890136719,5.590728817924285,434.6600036621094,2.1855592260500236,438.75,-0.07818937136119919
6727,2020-01-09,437.3699951171875,439.5400085449219,433.45001220703125,434.989990234375,561200.0,0.012664971748099108,-1.230783849043105,0.7854804757923998,45.33684687798813,39.22136916704062,-0.686106396486764,2.2151689556428096,2.4427376730577635,-25.68221311434479,7.7756324965577885,7.6400146484375,-2.984515931836313,-1.3325042724609375,-8.91753857688468,6.252530031962806,-5.125021424672809,2.460012879750934,4.223170017619793,84.78252495334623,38.08731901842333,3.7925171522118797,1,-4.2299957275390625,-0.464996337890625,5.845001220703125,-18.330001831054688,-41.3800048828125,3,-0.11358802211036467,-4.742584628400533,431.8999938964844,1.9255055207068825,428.7699890136719,5.590728817924285,434.6600036621094,-0.11358802211036467
6728,2020-01-10,436.8500061035156,438.3900146484375,434.8999938964844,437.8800048828125,569400.0,-0.0011888996032581867,2.404867882396725,-0.4327717084679694,41.04940829851444,39.59609829969337,-0.5780645286545223,2.23545358462286,3.1044064956913644,-24.602073739830473,7.442700924444291,3.490020751953125,-3.061177084831172,-1.462493896484375,-8.545425056517331,5.620437263548581,-5.0039594765008815,2.0789716835321315,3.438105722850821,81.13604067866254,35.93459048146822,3.5414655800164825,1,-4.125,0.05499267578125,4.7924957275390625,-17.810012817382812,-44.70001220703125,4,-0.10424632690546598,-1.230783849043105,437.3699951171875,-4.742584628400533,431.8999938964844,1.9255055207068825,428.7699890136719,-0.10424632690546598
6729,2020-01-13,435.5,437.8399963378906,433.0700073242188,436.6300048828125,574500.0,-0.003090319525360652,1.6873269948248566,1.0970934194542383,41.227531626709755,39.05595856460665,0.5630850370711187,3.3060360664017026,4.507889732728131,-22.653683871232317,6.747793979191311,4.769989013671818,-3.308053380657725,-2.527499389648426,-9.579867609736368,4.524868830439516,-6.053683499692397,0.9986847203955449,4.040008544921875,71.66896368710302,27.043411480512866,3.526184110043977,1,-2.774993896484375,1.404998779296875,6.1425018310546875,-16.460006713867188,-40.32000732421875,0,-0.10502868021670497,2.404867882396725,436.8500061035156,-1.230783849043105,437.3699951171875,-4.742584628400533,431.8999938964844,-0.10502868021670497
6730,2020-01-14,438.510009765625,438.7900085449219,432.5,434.1600036621094,432800.0,0.006911618290757815,1.5621196959432162,-3.849546289294588,51.744930769163744,39.99991915545709,-2.5592944651157836,0.07626173098844902,1.6254767705092945,-25.05386709061878,6.611635430731003,6.290008544921875,-3.473360501919501,0.624510192871071,-6.258512393171543,7.507532778913685,-2.8170011001502075,4.06602148589235,-13.230010986328125,90.34679022409084,42.010500554206175,3.441511293021304,1,-6.100006103515625,-1.605010986328125,3.3574905395507812,-19.470016479492188,-47.010009765625,1,-0.10499192155164105,1.6873269948248566,435.5,2.404867882396725,436.8500061035156,-1.230783849043105,437.3699951171875,-0.10499192155164105
6731,2020-01-15,438.1499938964844,440.3399963378906,436.7799987792969,436.8699951171875,349100.0,-0.0008209980641787906,-3.8767375263894985,0.2942521800745049,47.14869663582459,41.27072766484612,-2.477009512272218,0.26310952010544497,2.0631799152309895,-24.050866742791868,5.971269056490532,3.55999755859375,-3.1140430459947765,0.382994079589821,-6.389777698642035,7.155765857821677,-3.0033918095261356,3.7693799687057776,-12.599794921875002,72.06628234222522,22.775791736779134,3.3863858891159384,1,-5.339996337890625,-1.2449951171875,3.7750091552734375,-19.110000610351562,-50.3800048828125,2,-0.10395980469585542,1.5621196959432162,438.510009765625,1.6873269948248566,435.5,2.404867882396725,436.8500061035156,-0.10395980469585542
6732,2020-01-16,441.0700073242188,443.989990234375,438.45001220703125,439.8999938964844,875600.0,0.006664415082530573,-1.7223634386833127,0.9140738621462905,53.12895755428097,42.21720853633485,-5.409346287251424,-3.0188160617003064,-0.7268493338237931,-26.227107309443795,5.18461124920633,5.839996337890625,-3.0786506793851913,3.434507751464878,-2.943876051378936,9.812891554308692,0.24531585004297085,6.623699652886785,-14.9282164550782,74.58672417822967,23.45890004504917,3.1891919014218955,1,-6.435012817382869,-4.165008544921932,1.1049957275390057,-22.030014038085994,-63.72000122070318,3,-0.1137687710397759,-3.8767375263894985,438.1499938964844,1.5621196959432162,438.510009765625,1.6873269948248566,435.5,-0.1137687710397759
6733,2020-01-17,440.67999267578125,442.7999877929688,436.1600036621094,442.67999267578125,606900.0,-0.0008842465866214511,4.92858310626678,-1.7093820913429358,55.754540421211786,44.25017593180467,-5.271082284727072,-2.7592443303237815,-0.11940383154512801,-25.108953712936227,4.55486975726586,6.639984130859432,-3.0197044593540454,3.0374938964843636,-3.354602223024415,9.429590015993142,-0.15855416327002558,6.233541956238753,-13.467309844726572,71.1923379300087,14.937954432288855,3.196048059754401,1,-6.0449981689453125,-3.774993896484375,1.5950088500976562,-21.639999389648438,-62.98999023437494,4,-0.10141146224962783,-1.7223634386833127,441.0700073242188,-3.8767375263894985,438.1499938964844,1.5621196959432162,438.510009765625,-0.10141146224962783
6734,2020-01-21,440.6000061035156,446.8299865722656,439.80999755859375,439.9200134277344,622300.0,-0.00018150715620179891,-14.599552420995524,-0.339996337890625,55.162024126458434,46.88102040798841,-4.76051598044279,-2.994227843094336,-0.04764404998331884,-24.266278244771797,4.941290715447852,7.019989013671875,-2.684698850435666,3.0600067138672102,-3.053678720106518,9.173692147840939,0.003163996880346076,6.116849430854074,-12.380684828261735,56.52486876151331,-2.9948034514811326,3.056842716986869,1,-2.7500152587890625,-3.69500732421875,1.6749954223632812,-21.560012817382812,-70.1300048828125,1,-0.10996371206506128,4.92858310626678,440.67999267578125,-1.7223634386833127,441.0700073242188,-3.8767375263894985,438.1499938964844,-0.10996371206506128
6735,2020-01-22,435.7099914550781,443.8599853515625,433.5199890136719,441.17999267578125,754200.0,-0.011098535135491194,-1.0994903412699641,-8.044206085629657,46.25768871444069,48.534513891621394,1.3605402755769092,1.5458049029016365,4.795526659017071,-18.74284334515471,5.030043253921048,10.339996337890625,-2.855092262365247,-1.5575073242187614,-7.474491388607987,4.359476740170464,-4.515999356413374,1.4009847079758515,-6.001816956063294,16.453815500456273,-43.31270453531501,2.958492032194603,1,3.9550018310546875,0.345001220703125,6.672508239746094,-16.669998168945312,-66.989990234375,2,-0.09302058611037278,-14.599552420995524,440.6000061035156,4.92858310626678,440.67999267578125,-1.7223634386833127,441.0700073242188,-0.09302058611037278
6736,2020-01-23,436.0499877929688,436.9100036621094,430.8900146484375,432.739990234375,685400.0,0.0007803271546635848,1.3936198611852644,-0.6051182486150036,47.817050832003325,48.810092108734196,1.8675171436742062,1.1580702872991537,4.444876367665245,-18.46847527754636,5.437810549043374,6.019989013671875,-2.4490492150528667,-1.1495101928710483,-7.090808477157452,4.791788091415356,-4.12015933501425,1.8211389492721537,10.779998779296818,32.37128126190635,-28.596815562484387,2.9706491421431904,1,2.8100128173827557,0.005004882812443157,6.627510070800724,-17.009994506835994,-57.65997314453131,3,-0.10216715752809646,-1.0994903412699641,435.7099914550781,-14.599552420995524,440.6000061035156,4.92858310626678,440.67999267578125,-0.10216715752809646
6737,2020-01-24,430.7699890136719,439.1199951171875,429.7099914550781,437.4599914550781,374900.0,-0.01210870066989611,-1.1362102769098605,-2.0211502646087682,39.42206015965884,48.629275648861345,6.83122644857167,6.033874931180662,9.629436142391398,-12.571753186379567,5.7330166172637345,9.410003662109375,-1.3613484778902603,-5.976509094238281,-12.43260059265026,0.4795824041736978,-9.20455484344427,-2.7484633450322917,15.74119812011719,6.191576290401934,-51.208243672312285,3.228045749205986,1,7.5,5.285003662109375,12.160011291503906,-11.729995727539062,-66.5999755859375,4,-0.09982125286503019,1.3936198611852644,436.0499877929688,-1.0994903412699641,435.7099914550781,-14.599552420995524,440.6000061035156,-0.09982125286503019
6738,2020-01-27,426.80999755859375,428.8500061035156,425.8800048828125,425.8800048828125,448300.0,-0.009192821125132866,-5.387149701384787,-0.13901230738351777,39.558401007996004,48.44381669122649,10.300476873943296,9.514523665121942,13.447295192996535,-8.013400804738353,6.263505180014057,4.889984130859375,-0.5366056553008889,-9.32250061035154,-17.050609911801644,-1.5943913089014359,-13.186555261076592,-5.458445959626488,19.029141748046868,4.439109730818702,-51.709084515467055,3.8640546507250493,1,9.544998168945312,9.2449951171875,16.419998168945312,-7.7700042724609375,-49.6099853515625,0,-0.1158829262154013,-1.1362102769098605,430.7699890136719,1.3936198611852644,436.0499877929688,-1.0994903412699641,435.7099914550781,-0.1158829262154013
6739,2020-01-28,428.05999755859375,429.8399963378906,425.5899963378906,427.3500061035156,457000.0,0.00292870365537401,-1.0094510457473902,0.7634376845835794,48.92262437865088,48.13022709228061,8.810662153713224,7.951562362834409,12.010985477774227,-8.727540467280164,6.8337257483012,4.25,-0.6171942493996312,-7.615000915527332,-16.118939364568917,0.8889375335142518,-11.866970140048124,-3.3630316910065403,16.581593682617154,13.519445571941851,-44.83444195474255,4.251969224520787,1,8.149993896484375,7.9949951171875,15.169998168945312,-9.020004272460938,-66.73001098632812,1,-0.11767040929885697,-5.387149701384787,426.80999755859375,-1.1362102769098605,430.7699890136719,1.3936198611852644,436.0499877929688,-0.11767040929885697
6740,2020-01-29,424.1300048828125,429.5299987792969,423.8999938964844,427.70001220703125,368300.0,-0.00918093888285676,-1.7940267765190525,-5.028239845261122,38.48891557353562,47.168029196470734,11.71868334137639,11.412908388792289,15.655191893175584,-4.406358204556,7.572894132381207,5.6300048828125,-0.6209789046996548,-10.875993347167991,-20.764572485051076,-0.987414209284907,-15.820282916109534,-5.931703778226449,18.98745876613276,1.5112415760864117,-55.81207391337962,4.9442895689415485,1,11.2349853515625,11.2349853515625,18.329994201660156,-5.0900115966796875,-56.050018310546875,2,-0.1265178201125754,-1.0094510457473902,428.05999755859375,-5.387149701384787,426.80999755859375,-1.1362102769098605,430.7699890136719,-0.1265178201125754
6741,2020-01-30,419.8800048828125,420.7900085449219,417.0,420.70001220703125,623700.0,-0.010020512463329023,6.58001708984375,0.22969345711306013,23.117161877171966,43.83338523234751,14.644578186364413,14.98353594358548,19.498362333365435,0.16379236537022734,8.560905424386737,7.1300048828125,-0.6700948339506567,-14.206993103027344,-26.046177304822265,-2.367808901232422,-20.126585203924776,-8.287401002129911,21.315711790886667,13.019916449143798,-39.14334879386062,5.91959210089746,1,12.034988403320312,12.034988403320312,22.579994201660156,2.1999969482421875,-46.25,3,-0.12184434378195264,-1.7940267765190525,424.1300048828125,-1.0094510457473902,428.05999755859375,-5.387149701384787,426.80999755859375,-0.12184434378195264
6742,2020-01-31,406.1000061035156,417.95001220703125,405.0,415.2799987792969,1274900.0,-0.032818897349357834,-1.2759238401716277,11.195013025679197,16.422828381923424,39.46319500575991,25.638592024886577,27.7096230732526,32.55278998848917,14.140917119331903,10.002576646974518,14.8800048828125,-1.7839354912069894,-26.415992736816406,-43.50963798939307,-9.322347484239742,-34.96281536310471,-17.869170110528103,32.19222456933966,4.428366609046916,-42.24954960925779,8.54682262628832,1,19.814987182617188,19.814987182617188,36.35999298095703,16.544998168945312,-12.58001708984375,4,-0.0682344029515104,6.58001708984375,419.8800048828125,-1.7940267765190525,424.1300048828125,-1.0094510457473902,428.05999755859375,-0.0682344029515104
6743,2020-02-03,406.2300109863281,412.0700073242188,405.8699951171875,407.8399963378906,771600.0,0.00032013021634713645,-4.321859855926703,0.17537980785213259,17.164051870937698,35.24119808847983,22.471020315447618,26.37040925118589,31.85527092116729,14.130001711511,11.290694307385788,6.200012207031307,-2.837465727411484,-24.659988403320312,-45.11341825765294,-4.206558548987687,-34.886703330486625,-14.433273476154,27.401307392327396,4.951735779654208,-36.97190142377603,10.2267149271663,2,18.199981689453125,19.684982299804688,36.22998809814453,19.4949951171875,-31.8800048828125,0,-0.10353739610835722,-1.2759238401716277,406.1000061035156,6.58001708984375,419.8800048828125,-1.7940267765190525,424.1300048828125,-0.10353739610835722
6744,2020-02-04,407.5899963378906,415.9599914550781,407.4700012207031,409.7799987792969,666500.0,0.0033478209752657584,-5.987667344837114,1.360262339828645,13.979492364564265,31.654731827382445,17.80894141535282,24.114802552109268,30.121110060045396,12.944687564540459,11.801127717438083,9.72998046875,-4.472529277910212,-21.946502685546875,-44.79228410425827,0.8992787331645218,-33.3693933949026,-10.523611976191148,22.03293746775313,10.558485392492402,-24.197312377000017,11.422890709355704,2,14.470001220703125,18.324996948242188,34.25749969482422,18.135009765625,-77.29998779296875,1,-0.07456018156457944,-4.321859855926703,406.2300109863281,-1.2759238401716277,406.1000061035156,6.58001708984375,419.8800048828125,-0.07456018156457944
6745,2020-02-05,419.2099914550781,421.7099914550781,410.2699890136719,410.5299987792969,938000.0,0.028509029224442983,-1.4869537526619918,-3.9634625567849278,32.52122092859524,29.95519517144822,4.025620953103498,12.376419484073608,18.375465001503187,1.7422694818955051,11.452313451842905,14.1199951171875,-6.074978662517424,-9.848507690429699,-33.15717223840676,13.46015685754736,-21.50283996441823,1.805824583558831,6.965731617775475,85.03889121235753,52.730517366580365,11.654332273988535,2,2.850006103515625,6.7050018310546875,21.272506713867188,6.5150146484375,-64.91000366210938,2,-0.13806923990983844,-5.987667344837114,407.5899963378906,-4.321859855926703,406.2300109863281,-1.2759238401716277,406.1000061035156,-0.13806923990983844
6746,2020-02-06,398.1300048828125,412.489990234375,388.42999267578125,404.2799987792969,2185100.0,-0.05028502898773235,1.1320356475966538,-0.7085252403085512,20.320692058338665,27.832820937968194,21.412771387107398,32.461017328530204,38.975229582938596,23.170192928375627,12.274651004144,30.779998779296875,-8.37458057711791,-29.23999481201173,-56.27651129323169,-2.203478330791768,-42.75825305262168,-15.721736571401777,25.08111695984161,29.146672364259587,2.0959147765880033,13.51825824060998,2,11.004989624023438,19.499984741210938,42.35249328613281,27.595001220703125,-98.48001098632812,3,-0.07547790405647004,-1.4869537526619918,419.2099914550781,-5.987667344837114,407.5899963378906,-4.321859855926703,406.2300109863281,-0.07547790405647004
6747,2020-02-07,387.6900024414063,397.489990234375,386.17999267578125,396.2799987792969,1187900.0,-0.026222596421686784,1.0544993416949622,1.39674875820625,17.84195893403627,25.41988292975045,28.048874362570245,41.095261292785835,48.81217733016024,34.06717453964643,13.540153707858687,11.95001220703125,-10.472992674751367,-37.19599761962883,-69.06157053331248,-5.330424705945177,-53.12878407647065,-21.263211162787,34.01998901367182,4.249957268517923,-16.50596302917485,15.93278645684184,2,20.31999206542963,28.81498718261713,52.857498168945256,38.03500366210932,-60.14999389648443,4,-0.03626608235975537,1.1320356475966538,398.1300048828125,-1.4869537526619918,419.2099914550781,-5.987667344837114,407.5899963378906,-0.03626608235975537
6748,2020-02-10,391.30999755859375,392.0,385.3299865722656,385.3299865722656,845700.0,0.009337344513377088,-1.230769623328043,-0.6961598993878765,21.319661206078806,22.352887021686886,21.080472836628644,35.71997387333613,44.480780233960104,30.752133586875743,14.892498705311302,6.670013427734375,-12.849097098167135,-31.29900207519529,-65.95136854972077,3.3533643993301894,-48.62518531245803,-13.97281883793255,24.00459411621091,16.43763107121886,0.19772254143326506,17.32618323726275,2,16.1199951171875,24.769989013671875,49.23750305175781,34.415008544921875,-97.58999633789062,0,0.005647674398472802,1.0544993416949622,387.6900024414063,1.1320356475966538,398.1300048828125,-1.4869537526619918,419.2099914550781,0.005647674398472802
6749,2020-02-11,389.760009765625,394.3299865722656,387.7699890136719,388.1300048828125,1255400.0,-0.0039610227253052965,-4.58288964496273,0.2725755665899476,22.181851504651917,20.54099101403314,18.58017425777126,35.486972980135874,45.177723155895876,32.6184031892638,15.903753140140974,6.55999755859375,-14.729285213077105,-30.561990356445335,-67.58831611312212,6.464335400231448,-49.07515323478373,-12.048827478106944,19.557660888671876,12.177082459525208,-3.8690548525357205,18.51316287833838,2,13.759979248046875,26.319976806640625,50.49249267578125,35.964996337890625,-99.23001098632812,1,-0.03953715947250691,-1.230769623328043,391.30999755859375,1.0544993416949622,387.6900024414063,1.1320356475966538,398.1300048828125,-0.03953715947250691
6750,2020-02-12,392.4700012207031,393.260009765625,389.3299865722656,391.1900024414063,840800.0,0.006952974618170016,1.7482527182901715,0.7852729723657257,24.35262343267712,20.67826452020038,12.188697539448015,30.72628059931975,41.737553560673746,30.252604531410782,17.15434505086812,3.930023193359375,-16.490354316606727,-25.549998474121082,-63.527700586100366,12.427703637858201,-44.538849530110724,-6.561147418131441,12.0501326171875,26.288710183049265,11.799179783704318,18.98885105598964,2,11.04998779296875,23.6099853515625,44.897499084472656,33.2550048828125,-128.7000122070312,2,-0.15843247250078285,-4.58288964496273,389.760009765625,-1.230769623328043,391.30999755859375,1.0544993416949622,387.6900024414063,-0.15843247250078285
6751,2020-02-13,392.6000061035156,396.2300109863281,391.8399963378906,391.8399963378906,723700.0,0.0003312479486536901,-10.552521683263732,0.593758195646499,26.086948209170004,21.752055612116663,8.696620211557502,28.468405795123033,40.73229622912538,30.328456209988474,18.609243540031947,4.3900146484375,-19.033855516557708,-23.142494201660156,-61.49864285396973,15.213654450649415,-42.32056852781494,-3.964419875505371,8.082098281250012,59.786326824089805,42.4193564564793,19.178074326154785,2,10.91998291015625,23.47998046875,42.6824951171875,33.125,-131.6799926757812,3,-0.09755480824024343,1.7482527182901715,392.4700012207031,-4.58288964496273,389.760009765625,-1.230769623328043,391.30999755859375,-0.09755480824024343
6752,2020-02-14,390.8900146484375,396.010009765625,389.7699890136719,393.5899963378906,898900.0,-0.004355556363968227,-1.5263073359073358,-3.5525618374558303,26.843725949091123,22.82757495413371,8.96493977160776,27.64358496014711,41.777994982313714,32.25209809992475,20.329700783540765,6.240020751953125,-21.152463324127893,-22.343486022949207,-60.286473754828535,15.59950170893012,-41.3149798888889,-3.3719921570095153,6.721666173828112,51.00931763968061,30.684881220257104,18.971493865939678,2,12.629974365234375,25.189971923828125,44.392486572265625,46.264984130859375,-113.760009765625,4,-0.23341609489312098,-10.552521683263732,392.6000061035156,1.7482527182901715,392.4700012207031,-4.58288964496273,389.760009765625,-0.23341609489312098
6753,2020-02-18,395.989990234375,399.3599853515625,391.30999755859375,393.2300109863281,1095300.0,0.013047085867681663,-1.4393879844083064,-1.0222214686966644,30.303376767479847,24.641339887791,2.52521601483636,20.05195501207703,35.94807234240227,27.44885249045268,22.082806280189644,8.469970703125,-22.451127314787755,-15.009010314941406,-51.3773103447769,21.35928971489409,-33.193160329859154,3.1751396999763415,-10.660003662109375,70.92324260560692,47.68339428468634,18.184150014917762,2,7.529998779296875,20.089996337890625,39.032508850097656,43.80500793457031,-97.06997680664062,1,-0.17285785847500734,-1.5263073359073358,390.8900146484375,-10.552521683263732,392.6000061035156,1.7482527182901715,392.4700012207031,-0.17285785847500734
6754,2020-02-19,392.1499938964844,398.1099853515625,390.5,394.9599914550781,781900.0,-0.009697205567286815,-1.4909995404870837,-1.0181227125465784,30.33691336068607,24.3986390469122,4.408303216084903,21.161025981463297,39.032300030009594,31.56450572229619,23.55334100876956,7.6099853515625,-22.110301849147845,-16.42650604248047,-50.8978465760805,18.04483449111956,-33.66217630928048,0.8091642243195452,-6.539407348632835,28.11572948582591,2.039479558167656,17.235670266800007,2,6.7599945068359375,23.92999267578125,42.665008544921875,47.64500427246094,-65.41000366210938,2,-0.25100087774517155,-1.4393879844083064,395.989990234375,-1.5263073359073358,390.8900146484375,-10.552521683263732,392.6000061035156,-0.25100087774517155
6755,2020-02-20,395.17999267578125,395.7200012207031,388.6900024414063,391.1499938964844,1096000.0,0.007726632223527874,1.7514586879273568,-1.4341645126957578,34.581748716241066,25.983200897790244,-2.6695479045258708,15.746253978243999,35.12012139537774,28.80854691206804,25.205157195714566,7.029998779296818,-21.848453010499725,-11.370007324218761,-43.83182057031547,21.09180592187795,-27.600913947267088,4.860899298829565,-9.294418151855496,60.824748165223994,31.729758589939607,16.23090662304834,2,-2.8350067138671875,20.899993896484375,39.635009765625,44.61500549316406,-81.75,3,-0.264816022663229,-1.4909995404870837,392.1499938964844,-1.4393879844083064,395.989990234375,-1.5263073359073358,390.8900146484375,-0.264816022663229
6756,2020-02-21,391.5,394.2099914550781,389.3699951171875,393.2999877929688,642000.0,-0.009312193795196655,1.6740347327600742,-0.4466472303207138,39.571410572262,28.397584413148664,-0.0323230932050933,16.777749448139048,38.04525308299611,32.77078737983095,26.559925207453006,5.80999755859375,-21.742657053471135,-12.82250061035154,-42.77833622815143,17.133335007448352,-27.800418419251514,2.1554171985484345,-5.344937259521487,26.33553944982428,-5.636731329447258,14.977917808899948,2,0.8449859619140625,24.579986572265625,43.157501220703125,48.29499816894531,-73.30999755859375,4,-0.3262580101821917,1.7514586879273568,395.17999267578125,-1.4909995404870837,392.1499938964844,-1.4393879844083064,395.989990234375,-0.3262580101821917
6757,2020-02-24,387.7699890136719,391.2900085449219,385.4800109863281,386.1499938964844,758200.0,-0.009527486555116593,-2.9257258330583964,-0.9000033908649813,37.45920964356586,30.190867572869443,4.146249624713846,18.046381760812665,40.89154069142535,36.69987417169045,28.496730290961075,6.019989013671875,-23.510219341315462,-14.402511596679688,-42.47943005567629,13.674406862316914,-28.44097082617799,-0.36405236718138667,11.589996337890625,16.498431244077313,-18.111356556749538,14.038459229498297,2,4.6500091552734375,28.30999755859375,47.08750915527344,52.02500915527344,-86.72000122070312,0,-0.3271268514321901,1.6740347327600742,391.5,1.7514586879273568,395.17999267578125,-1.4909995404870837,392.1499938964844,-0.3271268514321901
6758,2020-02-25,377.3500061035156,390.8999938964844,376.75,389.7099914550781,1005800.0,-0.02687155583303502,-1.0870201245009385,-7.62964358375405,31.708188732186343,31.249349487039932,13.832383634120163,25.898802889703347,50.19984436719051,47.22587315226815,30.22229770533018,14.149993896484375,-22.61633344819961,-22.34949493408203,-49.99889334062493,5.299903472460869,-36.17419413735348,-8.524795730810581,21.732379760742162,2.8090192649487657,-33.403764159404716,13.824699203271464,2,10.704986572265625,34.43998718261719,58.41999053955078,62.44499206542969,-90.10000610351562,1,-0.2655889746910737,-2.9257258330583964,387.7699890136719,1.6740347327600742,391.5,1.7514586879273568,395.17999267578125,-0.2655889746910737
6759,2020-02-26,377.6900024414063,384.2099914550781,376.7200012207031,379.5,809600.0,0.0009010105535744994,-2.9946614583333333,0.1464401054783516,20.916195413635975,30.867524151590917,12.963448516905942,22.75857279397286,48.84041940194237,47.15829034985347,32.2195097755194,7.489990234375,-20.29053032404215,-19.490998840331997,-45.38376270772892,6.401765027064926,-32.43738077403049,-6.544616906633507,20.49908798828119,5.105269582648325,-23.901451660723172,12.946381933698472,2,10.349990844726506,34.08499145507807,58.0799942016601,62.104995727539006,-74.2000122070313,2,-0.20855725199104802,-1.0870201245009385,377.3500061035156,-2.9257258330583964,387.7699890136719,1.6740347327600742,391.5,-0.20855725199104802
6760,2020-02-27,370.4700012207031,380.92999267578125,370.05999755859375,371.239990234375,1110200.0,-0.019116209521122474,-12.67298132473465,0.42540886865622646,25.956155862677093,30.852991668647263,18.701197220750316,27.144070035588356,54.93124104895969,54.66082517825026,34.23908482442677,10.8699951171875,-18.59083734220701,-24.027999877929688,-49.27551659921329,1.2195168433539152,-36.65175823857146,-11.404241517287915,26.43094385644531,1.6977381603771797,-26.163905573600463,12.623758360641801,2,14.239990234375,36.489990234375,66.9074935913086,69.32499694824219,-75.08999633789062,3,-0.11803927670860581,-2.9946614583333333,377.6900024414063,-1.0870201245009385,377.3500061035156,-2.9257258330583964,387.7699890136719,-0.11803927670860581
6761,2020-02-28,368.7200012207031,372.5,358.8699951171875,360.9100036621094,1689400.0,-0.00472372930124898,-1.292680923585516,-10.142998692085133,30.575435030833205,31.267626011063054,18.671050995165558,26.208495528427818,55.535203111129476,56.63383855740176,35.694138069650506,13.6300048828125,-17.012353138639583,-23.219999694824196,-48.0020733971071,1.5620740074587047,-35.611036545965646,-10.828962843682746,26.033668054960913,30.38248619320198,-0.44663217898122554,12.391036851141454,2,10.394989013671875,30.274993896484375,69.1399917602539,71.07499694824219,-35.290008544921875,4,-0.14995120514720106,-12.67298132473465,370.4700012207031,-2.9946614583333333,377.6900024414063,-1.0870201245009385,377.3500061035156,-0.14995120514720106
6762,2020-03-02,378.3900146484375,378.3900146484375,364.45001220703125,367.010009765625,1222300.0,0.026225898773378997,1.4499115044247788,1.457107354699552,38.228866499917174,32.14823598133386,7.868948884827034,15.131898230450417,44.70537199000512,47.2719981065199,35.72660525550242,13.94000244140625,-15.543534293269659,-12.164486694335949,-36.71056491157742,12.381591522905524,-24.437525802956657,0.10855241428475892,12.775287211378895,60.942929363666074,27.1246141023218,12.273039108620726,3,0.0999755859375,20.60498046875,59.067481994628906,61.40498352050781,-42.120025634765625,0,-0.15909513960870014,-1.292680923585516,368.7200012207031,-12.67298132473465,370.4700012207031,-2.9946614583333333,377.6900024414063,-0.15909513960870014
6763,2020-03-03,364.1700134277344,380.4800109863281,362.25,368.42999267578125,1406900.0,-0.03758027609136283,-3.501233888803071,-0.37433896486993834,31.058465933913055,32.2284084894702,19.110262796650943,27.44650331016055,57.67827688111669,61.74168907687533,35.806833437726496,18.230010986328125,-14.792128722477628,-24.281488037109398,-50.33362087431453,1.770644800095738,-37.307554455711966,-11.25542161850683,23.76575775781913,20.91562382202011,-14.99408289024214,13.026066418602564,3,13.124984741210938,30.184982299804688,72.99247741699219,75.62498474121094,-24.1400146484375,1,-0.17332570861793684,1.4499115044247788,378.3900146484375,-1.292680923585516,368.7200012207031,-12.67298132473465,370.4700012207031,-0.17332570861793684
6764,2020-03-04,377.20001220703125,377.5,363.6199951171875,368.0199890136719,734300.0,0.03577998818917738,1.8384471605855133,-2.154945519410277,40.195199720337065,32.85212526770309,4.17571503686753,12.672766855614213,43.45885753041108,48.91673700133367,36.60747332575761,13.8800048828125,-13.780345007881408,-9.73199005126952,-34.60229019224016,15.138310089701122,-22.167140121754812,2.7031600192157725,7.8291813716856495,83.09165511536088,44.066192085421335,12.435150070485312,3,-0.6600189208984375,17.154983520507812,59.004981994628906,62.59498596191406,-34.760009765625,2,-0.2384676810605748,-3.501233888803071,364.1700134277344,1.4499115044247788,378.3900146484375,-1.292680923585516,368.7200012207031,-0.2384676810605748
6765,2020-03-05,361.3299865722656,371.9400024414063,358.45001220703125,368.8699951171875,810200.0,-0.042073237330796154,-1.0285764766080951,-0.8213496181988026,33.29771155619136,32.15504759925079,16.47129528529848,25.280373836527076,57.978562421379365,64.84620156407055,38.51199390623148,18.75,-13.853341543640909,-22.70801544189453,-45.11156807639844,-0.30446280739062104,-33.909791759146515,-11.506239124642548,21.083287160298312,13.072966522090269,-22.362797883360308,11.201776317251957,3,13.540023803710938,32.66001892089844,74.80250549316406,78.46501159667969,-13.40997314453125,3,-0.1600752732608388,1.8384471605855133,377.20001220703125,-3.501233888803071,364.1700134277344,1.4499115044247788,378.3900146484375,-0.1600752732608388
6766,2020-03-06,368.0799865722656,369.5700073242188,352.239990234375,354.0299987792969,1175800.0,0.018680984836142223,1.0352304494301414,-1.8633914947525205,38.43891054868847,32.263903255375524,6.760767145834791,17.037177021369644,50.04972878286753,58.15477832687594,38.86246492250818,17.330017089843807,-13.604316086439098,-14.45551452636721,-36.91033275293307,7.999303700198652,-25.68292363965014,-3.228105413084279,11.457695777234392,56.09059737250761,21.690176276893467,11.227409113282945,3,3.4900054931640625,18.895004272460938,67.28500366210938,71.02500915527344,-11.72998046875,4,-0.19751136802212377,-1.0285764766080951,361.3299865722656,1.8384471605855133,377.20001220703125,-3.501233888803071,364.1700134277344,-0.19751136802212377
6767,2020-03-09,373.6300048828125,380.0,355.0,358.55999755859375,1476900.0,0.015078294156200212,-1.2532669895835913,1.0725993179695477,38.718477755434506,33.04282425795866,-1.1241570934873266,10.940748824633147,43.283048317404905,52.695565725335825,38.54015579144043,25.0,-14.022695067403106,-8.202496337890636,-30.857317573271132,14.45232489748986,-19.529906955580884,3.1249142797996114,-21.3900146484375,75.74362227392531,44.06440453077109,11.327410617690246,3,-5.4050140380859375,13.344985961914062,58.28498840332031,62.024993896484375,-19.739990234375,0,-0.10759310462670102,1.0352304494301414,368.0799865722656,-1.0285764766080951,361.3299865722656,1.8384471605855133,377.20001220703125,-0.10759310462670102
6768,2020-03-10,393.5199890136719,394.5499877929688,381.1300048828125,381.67999267578125,1284100.0,0.05323444014379364,-1.0741904216104632,0.7856662630059091,50.59487400205022,36.3404552122269,-20.650874865916194,-9.24940073731284,22.406296193775574,32.97528623128983,37.54571690935061,20.919982910156307,-14.42563869066771,11.576988220214844,-11.29300879125924,34.44698523168893,0.14198971447780195,23.011986725951886,-41.279998779296875,97.56559007626858,62.73253727561193,11.434998505737056,3,-20.125,-6.5449981689453125,32.39500427246094,36.135009765625,-25.839996337890625,1,-0.1454818093065432,-1.2532669895835913,373.6300048828125,1.0352304494301414,368.0799865722656,-1.0285764766080951,361.3299865722656,-0.1454818093065432
6769,2020-03-11,374.3500061035156,387.4700012207031,370.989990234375,385.510009765625,1231700.0,-0.04871412747851611,1.1856797958477439,-0.9425681684034714,42.06718515631048,38.13056957818617,-2.2400608909970288,9.177441833384648,40.407016665553954,52.14135554292909,37.10886545448064,22.529998779296875,-14.868676896740567,-6.8224945068359375,-29.621844239691995,15.97685522602012,-18.222169373263966,4.5771803595920915,-20.41761596679686,52.257190132240375,19.856324271099687,11.39967486642802,3,-0.95501708984375,12.624984741210938,50.822486877441406,55.30499267578125,-0.839996337890625,2,-0.09167892818126078,-1.0741904216104632,393.5199890136719,-1.2532669895835913,373.6300048828125,1.0352304494301414,368.0799865722656,-0.09167892818126078
6770,2020-03-12,330.2900085449219,361.6600036621094,330.239990234375,359.8900146484375,1616600.0,-0.11769733361887602,-1.1158227763557953,2.6523294256626495,32.17219471447038,38.30798732081252,39.69542050579798,50.952586802389305,82.75199113948997,95.95045376686289,37.32364321917145,44.110015869140625,-14.987835622506168,-47.77349243164065,-79.3535529576805,-16.19343190560079,-63.56352269466055,-31.983462168620747,64.25997924804693,0.0777768814270325,-31.72338532451191,15.790030263019919,3,32.10498046875,45.68498229980469,93.6974868774414,99.20498657226562,43.3699951171875,3,0.03678583542387681,1.1856797958477439,374.3500061035156,-1.0741904216104632,393.5199890136719,-1.2532669895835913,373.6300048828125,0.03678583542387681
6771,2020-03-13,354.29998779296875,354.9200134277344,328.7099914550781,344.0,952400.0,0.072693628710786,3.5424494372514173,-0.3479724888213928,41.281582596123236,38.64717799816876,15.00252920818275,25.219144834244105,57.2464483617523,71.89003446249671,38.03751899059126,26.21002197265625,-13.949693242363878,-21.84851226806643,-54.34863717738432,10.651612641251461,-38.0985747227254,-5.598449813407456,38.963800048828205,38.86694678195733,4.918173216522298,16.250062454658956,3,7.3300018310546875,16.300003051757812,69.68750762939453,72.46501159667969,4.0,4,-0.01800726668091912,-1.1158227763557953,330.2900085449219,1.1856797958477439,374.3500061035156,-1.0741904216104632,393.5199890136719,-0.01800726668091912
6772,2020-03-16,299.6499938964844,336.0,298.5299987792969,325.7200012207031,1148800.0,-0.15424780067567623,-1.6471214731227537,-2.531071671950461,33.55067858908464,38.92409051541004,64.04351294368382,76.61107902823255,109.7588624751711,126.18294537078009,38.92879517816612,55.769989013671875,-14.67273043293244,-71.93650512695314,-118.35723141792704,-25.515778835979233,-95.14686827244009,-48.726141981466185,91.03164208984384,1.166418709991758,-35.20440431720211,23.210363145486944,3,46.88999938964844,49.29499816894531,113.73249816894531,118.83000183105469,68.61001586914062,0,0.18922080214231052,3.5424494372514173,354.29998779296875,-1.1158227763557953,330.2900085449219,1.1856797958477439,374.3500061035156,0.18922080214231052
6773,2020-03-17,327.5400085449219,331.2900085449219,301.8900146484375,307.17999267578125,1111300.0,0.09307530524453211,1.110551123486582,-0.7809746892639494,40.49217157559589,38.95708738821658,33.98499198909673,45.671638348868214,79.97162718892957,98.12745374651195,40.395881619944205,31.6400146484375,-15.305150447416736,-40.623991394042946,-89.49760095582758,8.249618167741687,-65.06079617493526,-16.18718661315063,57.61252920898448,32.61750502507218,-7.389782438782412,24.436804780892302,3,18.999984741210938,21.404983520507812,84.71748352050781,89.81498718261719,46.989990234375,1,0.08044820606976844,-1.6471214731227537,299.6499938964844,3.5424494372514173,354.29998779296875,-1.1158227763557953,330.2900085449219,0.08044820606976844
6774,2020-03-18,293.7200012207031,312.4800109863281,274.94000244140625,291.2099914550781,1187500.0,-0.10325458399559262,-1.1420839725629028,0.12328132658429725,36.782283008606484,39.34426199404047,61.14846824413712,75.61631050317487,111.59415883498906,131.58156663994953,42.07305028084227,52.600006103515625,-18.117878524357593,-69.52249908447266,-127.24807308716385,-11.796925081781467,-98.38528608581822,-40.65971208312709,86.23518419472668,21.65590234656665,-22.239029523396397,28.862787001345588,3,41.024993896484375,43.42999267578125,118.03498840332031,123.20999145507812,91.10000610351568,2,0.2518044094637739,1.110551123486582,327.5400085449219,-1.6471214731227537,299.6499938964844,3.5424494372514173,354.29998779296875,0.2518044094637739
6775,2020-03-19,290.5299987792969,306.32000732421875,277.3599853515625,291.2699890136719,936800.0,-0.010860691911169007,-1.1388481311939487,-0.29481567940861786,36.600747642436964,39.14002167112364,59.495977002946574,74.37758835368783,112.69419213050986,133.7962984263694,43.67858104572375,28.96002197265625,-19.487073701478835,-67.48000183105466,-131.63060160561042,-3.329402056498907,-99.55530171833254,-35.404701943776786,81.02397199821104,19.492365836953432,-25.03314803062694,32.07529988727787,3,44.214996337890625,46.6199951171875,119.26998901367188,126.39999389648438,98.97000122070312,3,0.2856159822909181,-1.1420839725629028,293.7200012207031,1.110551123486582,327.5400085449219,-1.6471214731227537,299.6499938964844,0.2856159822909181
6776,2020-03-20,263.76998901367193,291.5299987792969,261.0,290.7300109863281,1104200.0,-0.09210756162207323,1.1379552793491292,36.432942923127605,31.44466429035471,38.331820175003664,78.11858115811253,95.9996970980697,136.90928361197143,159.39572864960763,45.47374608112196,30.529998779296875,-23.524908597787658,-87.85351104736321,-162.53391689805244,-13.173105196673987,-125.19371397270783,-50.5133081220186,100.05486429694787,3.693318684895909,-37.15455270348036,37.340202925344606,3,64.00500488281244,66.41000366210932,146.02999877929682,153.16000366210932,120.73001098632807,4,0.41661303114639603,-1.1388481311939487,290.5299987792969,-1.1420839725629028,293.7200012207031,1.110551123486582,327.5400085449219,0.41661303114639603
6777,2020-03-23,260.92001342773443,270.83999633789057,251.5200042724609,255.8500061035156,1900500.0,-0.01080477576920158,-1.8142719018459295,-0.18805649822396345,32.64647494212237,36.337553612789456,70.73817748826929,93.6611854379675,136.9524117786333,160.99848979604258,47.066353322996,19.31999206542966,-25.9369519267903,-84.36098785400384,-167.21473641976053,-1.507239288247149,-125.78786213688215,-42.93411357112552,92.62235455182338,11.783889497068376,-30.280521937684444,41.42687428287834,3,58.5749893188476,64.51998138427729,148.87997436523432,156.00997924804682,130.09997558593744,0,0.37321772709553036,1.1379552793491292,263.76998901367193,-1.1388481311939487,290.5299987792969,-1.1420839725629028,293.7200012207031,0.37321772709553036
6778,2020-03-24,277.1300048828125,294.989990234375,271.0,272.26998901367193,2921500.0,0.06212628629795636,-5.483786492248941,0.9585816268794796,33.35882977814235,35.36995857077078,40.54585898736042,73.31699277001434,118.08282667263995,143.74806463117,47.41322516592146,34.06997680664057,-29.445987735015308,-63.139996337890636,-149.85971078659975,23.579718110818476,-106.49985356224522,-19.780139113536052,64.16967945189367,42.011151229951906,4.924230389283437,43.35985722435456,3,29.459999084472656,48.30998992919922,132.66998291015625,139.79998779296875,109.20999145507812,1,0.32883485467893614,-1.8142719018459295,260.92001342773443,1.1379552793491292,263.76998901367193,-1.1388481311939487,290.5299987792969,0.32883485467893614
6779,2020-03-25,298.9200134277344,314.739990234375,274.92999267578125,279.510009765625,2171600.0,0.07862738844946082,-1.786835479815378,3.993814873189249,39.8219152447558,36.21992751858027,7.745396442702827,47.77247853392487,93.8751126104338,120.9964044550843,47.34210243219825,39.80999755859375,-33.39355123285344,-37.41148834228517,-124.13038884084062,49.30741215627029,-80.77093859156287,5.947961906992532,31.60610929950235,74.9763044614228,33.41208882547187,43.35945024927772,3,4.299995422363281,25.894981384277344,110.87997436523438,118.00997924804688,77.44998168945312,2,0.25294387111969563,-5.483786492248941,277.1300048828125,-1.8142719018459295,260.92001342773443,1.1379552793491292,263.76998901367193,0.25294387111969563
6780,2020-03-26,326.739990234375,329.0,300.0,300.0,1602200.0,0.09306829772830261,-1.1690359454746317,1.377639628506337,43.691631023546115,36.48771067718281,-23.05565611633466,17.400514346054536,63.8138165399148,92.38562606649054,46.53555361798966,30.079986572265625,-40.28395811433012,-7.405010986328136,-92.69305648444612,77.88303451178984,-50.04903373538713,35.239011762730854,-75.21998596191409,97.0831054591531,54.98704654775996,42.644022749059,3,-32.97998809814453,-3.1199874877929688,80.75499725341797,90.19000244140625,61.470001220703125,3,0.1777560715729416,-1.786835479815378,298.9200134277344,-5.483786492248941,277.1300048828125,-1.8142719018459295,260.92001342773443,0.1777560715729416
6781,2020-03-27,313.42999267578125,325.5199890136719,307.2200012207031,315.1000061035156,902900.0,-0.04073574694375892,-1.5975858835046923,-0.06245377852036484,41.0261722275599,37.318321081457846,-18.050997376637895,27.78024795899978,74.69322651538164,104.79544595971254,45.06214390436817,19.519989013671875,-45.389293780128924,-17.95050811767578,-102.0964622062263,66.19544597087474,-60.023485161951044,24.12246892659948,-60.36038848876956,79.904480920506,40.326966730102015,42.07297704427526,3,-22.024986267089844,9.605003356933594,90.7824935913086,103.5,76.95001220703125,4,0.24270174872162675,-1.1690359454746317,326.739990234375,-1.786835479815378,298.9200134277344,-5.483786492248941,277.1300048828125,0.24270174872162675
6782,2020-03-30,318.19000244140625,320.8500061035156,306.55999755859375,315.25,760100.0,0.015186835583245628,2.460046404398073,-1.7604663487016428,38.24034485659765,37.06811811268026,-22.24370063038907,19.266778514306395,67.41369228283804,99.16210220103409,44.48275353306704,14.290008544921875,-44.96237319814429,-10.180497741699241,-91.50566097437513,71.14466549097665,-50.84307935803719,30.482083874638704,-63.601790338134805,81.36207317483837,47.0905780799572,40.66258161633794,3,-27.93000030517578,4.844993591308594,86.0224838256836,98.739990234375,79.57000732421875,0,0.20839748907825761,-1.5975858835046923,313.42999267578125,-1.1690359454746317,326.739990234375,-1.786835479815378,298.9200134277344,0.20839748907825761
6783,2020-03-31,301.04998779296875,313.6099853515625,299.3699951171875,309.80999755859375,1101200.0,-0.05386723189580345,-1.3498343186922759,-2.979592684091428,38.484254526168684,37.25722605907606,-10.344268474166938,33.134354733343116,81.7956401215601,115.36447707475236,43.83073427396093,18.82000732421875,-48.7897014762504,-24.164511108398415,-104.53348089584284,56.20445867904601,-64.34899600212066,16.019973785323828,-44.97353993176273,48.30773363976959,15.63750469785115,40.184484893722214,3,-10.789985656738281,21.985008239746094,103.20000457763672,115.8800048828125,85.4000244140625,1,0.2988540271344413,2.460046404398073,318.19000244140625,-1.5975858835046923,313.42999267578125,-1.1690359454746317,326.739990234375,0.2988540271344413
6784,2020-04-01,287.25,300.9700012207031,283.5899963378906,288.4200134277344,1184700.0,-0.0458395228451528,-3.094219646945913,0.1335630277862936,42.527775502499,37.91578471019406,2.7283489761653072,42.00353552768706,92.62291727887305,128.02353353950082,43.32694487118748,17.459991455078125,-46.35470940344891,-33.466998291015614,-111.62382180789109,44.68982522585986,-72.54541004945332,5.611413467422096,-29.715081096018082,8.059906115275925,-27.54611620722356,39.07841175843773,4,3.0100021362304688,35.784996032714844,112.67249298095703,125.38999938964844,115.260009765625,2,0.3449608227602807,-1.3498343186922759,301.04998779296875,2.460046404398073,318.19000244140625,-1.5975858835046923,313.42999267578125,0.3449608227602807
6785,2020-04-02,303.489990234375,303.94000244140625,288.94000244140625,288.94000244140625,1139400.0,0.056536084366840766,-1.061857399942111,-12.435744281280158,40.93423239840323,38.9701811666439,-12.82904835154261,22.354253975449296,73.69527956703615,110.73456467211906,42.421696490287076,16.69000244140625,-47.42379613210608,-14.335008239746116,-90.41724183404119,61.74722535454899,-52.376125036893654,23.70610855740142,-44.525769708472694,47.460046202151155,11.759792063558727,38.04111679714755,4,-13.229988098144531,19.545005798339844,96.4175033569336,109.135009765625,95.41000366210938,3,0.24013973187889914,-3.094219646945913,287.25,-1.3498343186922759,301.04998779296875,2.460046404398073,318.19000244140625,0.24013973187889914
6786,2020-04-03,295.3800048828125,302.9700012207031,289.30999755859375,300.9700012207031,1019700.0,-0.026722414618351786,1.8488026858024789,-0.3841925104976362,49.08639874905207,40.79683936741387,0.2641340875246101,26.075378179711663,78.95700445885933,117.75420892692455,41.13148711775752,14.17999267578125,-44.58181388905001,-18.80999450683595,-91.66074939653743,54.0407603828655,-55.23537195168666,17.61538293801476,-35.01506876742826,31.642526717207126,-8.077954933693725,36.425377444850724,4,4.6199951171875,27.654991149902344,100.45498657226562,113.91499328613281,98.92999267578125,4,0.31427308903016127,-1.061857399942111,303.489990234375,-3.094219646945913,287.25,-1.3498343186922759,301.04998779296875,0.31427308903016127
6787,2020-04-06,333.42999267578125,337.79998779296875,311.3699951171875,311.3699951171875,1115300.0,0.12881707347816085,-1.3961918042447936,-3.946334885599952,51.20770667576082,42.78004791159369,-29.52334680989577,-15.958935035684533,38.61239161217196,78.81257313524407,40.68711034746785,42.41998291015625,-40.30051970125015,21.249993896484398,-46.75250661102041,89.2524944039892,-12.751256357268005,55.2512441502368,-71.69235528270468,91.93876442351267,49.19983583404891,34.0012502537524,4,-27.06500244140625,-10.394996643066406,55.625,69.41999816894531,56.46002197265625,0,0.17080050822664883,1.8488026858024789,295.3800048828125,-1.061857399942111,303.489990234375,-3.094219646945913,287.25,0.17080050822664883
6788,2020-04-07,336.2699890136719,348.9700012207031,329.19000244140625,345.0,940700.0,0.008517519120279538,1.3731233169120702,-0.39573943574292186,59.99436298424647,45.021430993759324,-25.805885044648278,-24.5674557776602,33.591122920388784,75.08902987459749,41.767608750553954,19.779998779296875,-31.208131106178143,26.952490234374977,-30.659407021425977,84.56438749017596,-1.8534583935255,55.758438862275455,-71.48985760459959,80.57508219860976,33.71648538255393,28.805948627900488,4,-19.989990234375,-13.234992980957031,52.472503662109375,66.58000183105469,62.33001708984375,1,0.18285907978976113,-1.3961918042447936,333.42999267578125,1.8488026858024789,295.3800048828125,-1.061857399942111,303.489990234375,0.18285907978976113
6789,2020-04-08,340.0299987792969,353.8599853515625,336.29998779296875,338.54998779296875,1002000.0,0.011181520470065376,-4.8728980929100345,-0.16953140020624682,61.59576780097227,47.01077952458445,-25.838369105910374,-32.70739121572137,27.60826193077054,70.43074417399856,42.2028416741731,17.589996337890625,-21.791919867730826,32.428500366210926,-18.708072914924117,83.56507364734597,6.860213725643405,57.99678700677845,-70.19847518152676,78.69687274655455,27.204422373570452,25.568286640567514,4,-21.305007934570312,-16.99500274658203,45.79499816894531,62.81999206542969,67.08999633789062,2,0.1365174060947023,1.3731233169120702,336.2699890136719,-1.3961918042447936,333.42999267578125,1.8488026858024789,295.3800048828125,0.1365174060947023
6790,2020-04-09,342.44000244140625,351.9599914550781,338.25,342.95001220703125,867100.0,0.007087620712176168,-2.0843574498468973,-0.34459863496711135,70.80227414055197,50.31923529269468,-28.81760100317325,-36.00655120557224,23.084275914640784,67.1026102703251,40.72691818140092,13.709991455078125,-13.020079472691407,34.23100433349612,-18.30986718832594,86.77187585531817,7.960568572585089,60.501440094407144,-65.88620190333273,82.3083112784102,23.746385911121166,26.270435760911028,4,-23.715011596679688,-19.405006408691406,43.00749206542969,60.40998840332031,67.45001220703125,3,0.17541761154057078,-4.8728980929100345,340.0299987792969,1.3731233169120702,336.2699890136719,-1.3961918042447936,333.42999267578125,0.17541761154057078
6791,2020-04-13,347.9200134277344,348.94000244140625,332.1600036621094,341.2799987792969,485000.0,0.016002835379215874,2.866362428188703,-13.019387266634753,72.68934208599424,54.14690165151652,-32.28590871155893,-44.258180917482264,15.647386208724924,60.69444087959988,39.11940505989769,16.779998779296875,-7.544466953115034,40.03001403808594,-11.398281082367134,91.45830915853901,14.315866477859402,65.74416159831247,-65.18171810458176,86.02030292060975,20.651422947846157,25.71414756022653,4,-29.195022583007812,-24.88501739501953,36.50999450683594,54.71998596191406,61.8599853515625,0,0.14652787566455672,-2.0843574498468973,342.44000244140625,-4.8728980929100345,340.0299987792969,1.3731233169120702,336.2699890136719,0.14652787566455672
6792,2020-04-14,356.3500061035156,362.9400024414063,352.9800109863281,352.9800109863281,643800.0,0.024229685992272598,-4.910982721773497,0.5075282654655758,71.53419955220748,57.81911776552084,-38.8155230720609,-50.828558388712395,5.762363978091685,51.30147997662277,36.676271742395286,15.019989013671932,-4.983875726561678,45.6250061035156,-9.972911883250163,101.2229240902814,17.82604711013272,73.42396509689848,-67.92197557809021,80.47408492476839,11.648680217221681,27.798958993382897,4,-33.08500671386719,-33.31501007080078,22.9224853515625,43.18498229980469,50.759979248046875,1,0.1065244585517171,2.866362428188703,347.9200134277344,-2.0843574498468973,342.44000244140625,-4.8728980929100345,340.0299987792969,0.1065244585517171
6793,2020-04-15,353.8900146484375,356.0,344.5,347.0,467700.0,-0.006903301285095309,1.070209750255458,2.044517694787554,66.69704644416632,60.50459231459499,-31.370924946598052,-48.795019537043004,6.704549918093846,52.85936757871724,33.95946380583123,11.850006103515625,-0.0952123922676833,41.84751434326171,-16.603757557448716,100.29878624397213,12.621878392906467,71.07315029361695,-58.010786931413975,70.59782926614034,2.4451146423228067,29.225635950355215,4,-27.95001220703125,-30.855018615722656,23.709976196289062,45.64497375488281,50.389984130859375,2,0.10172652098071544,-4.910982721773497,356.3500061035156,2.866362428188703,347.9200134277344,-2.0843574498468973,342.44000244140625,0.10172652098071544
6794,2020-04-16,367.67999267578125,374.9400024414063,357.0,361.7699890136719,976600.0,0.038966846920060805,-1.322333165437081,0.8577635845011782,63.59410758047296,63.02235622371384,-36.37759326369263,-59.827382437597635,-8.518129837033314,38.33204249643575,30.795813673431162,21.049987792968807,6.051860250165532,51.939492797851585,-10.829810301737268,114.70879589744047,20.55484124805713,83.32414434764604,-65.09468748631946,83.02942970363411,17.770503032869314,31.384651549794437,4,-35.55499267578125,-48.18498992919922,12.504997253417969,31.854995727539062,37.30999755859375,3,0.08409490329543035,1.070209750255458,353.8900146484375,-4.910982721773497,356.3500061035156,2.866362428188703,347.9200134277344,0.08409490329543035
6795,2020-04-17,373.510009765625,385.5499877929688,365.5899963378906,377.7300109863281,669300.0,0.01585622608240378,1.0100742042899826,-0.7140437573260215,70.99232262054551,65.45634776499088,-34.90096166549711,-62.317024207384634,-16.11724703848006,31.851130558812088,27.60223075891889,19.959991455078182,13.98736424497821,53.620509338378895,-12.984996204559252,120.22601488131704,20.317756566909793,86.923262109848,-62.24214090592989,77.44899493164544,13.462545718074622,33.30275277146908,4,-25.050018310546875,-54.975013732910156,6.674980163574219,26.024978637695312,25.6099853515625,4,0.08998416233249684,-1.322333165437081,367.67999267578125,1.070209750255458,353.8900146484375,-4.910982721773497,356.3500061035156,0.08998416233249684
6796,2020-04-20,373.6600036621094,376.5499877929688,365.0400085449219,368.3900146484375,737700.0,0.00040157932200668434,1.0832622174351214,-1.2488122012423977,70.02672299643083,67.54734957839867,-25.456192922032244,-56.720297573084395,-17.391498172452373,30.991494957982695,23.93138081639282,11.509979248046932,21.750007149037856,48.27600250244143,-16.953100127168568,113.50510513205143,15.66145118763643,80.89055381724643,-51.992638151755955,71.03535282196603,8.864827280322501,32.614551314805006,4,-16.290008544921875,-55.12500762939453,-4.475013732910156,14.874984741210938,41.6199951171875,0,0.09695983148116105,1.0100742042899826,373.510009765625,-1.322333165437081,367.67999267578125,1.070209750255458,353.8900146484375,0.09695983148116105
6797,2020-04-21,358.29998779296875,373.5499877929688,357.6199951171875,368.3699951171875,1031800.0,-0.04110693068191018,-1.7874020793617837,-1.9108213125481361,70.93848890285804,68.7633635693555,-6.925681538191441,-35.51144747758053,-3.0208400410027707,45.54949857167992,19.774198051964248,16.040008544921875,29.060545150893972,28.04698791503904,-31.183487319158473,87.27746314923655,-1.5682497020596884,57.66222553213777,-27.689055163049147,33.617519845724445,-29.054623087112283,29.615237617098746,4,0.5550079345703125,-39.764991760253906,7.81500244140625,29.470001220703125,54.83001708984375,1,0.14367851727662928,1.0832622174351214,373.6600036621094,1.0100742042899826,373.510009765625,-1.322333165437081,367.67999267578125,0.14367851727662928
6798,2020-04-22,368.260009765625,371.0,361.010009765625,362.510009765625,996200.0,0.027797996963403016,-1.2834263392857144,-0.571002563838363,80.48468907302077,70.86213259958312,-13.265745410523095,-40.36364992117774,-13.991582956131197,34.768899821599575,17.248032301407623,12.70001220703125,34.95406767396412,33.45050964355471,-22.503287080231814,89.40430636734123,5.4736112816614195,61.427408005448,-29.957609412878526,39.43963075318048,-28.895516048057303,27.976898361893273,4,-9.405014038085938,-49.725013732910156,-20.51751708984375,4.41998291015625,48.97998046875,2,0.10549604778065125,-1.7874020793617837,358.29998779296875,1.0832622174351214,373.6600036621094,1.0100742042899826,373.510009765625,0.10549604778065125
6799,2020-04-23,374.5299987792969,389.5899963378906,366.17999267578125,386.45001220703125,1589800.0,0.01702598394450261,1.5725304631130979,-2.073045813519022,78.90155088402898,71.76205223774723,-15.78748077165477,-42.87701837977113,-21.170305584297807,27.652494012582167,16.091855650799282,23.410003662109375,37.99155777631972,35.93999938964845,-20.020981868885087,91.90098064818199,7.959508760381709,63.92049001891519,-29.61293618491925,52.893346939126175,-17.335396067855655,27.980490629266765,4,-13.654998779296875,-53.974998474121094,-26.787506103515625,-1.850006103515625,43.07000732421875,3,0.07943288948005223,-1.2834263392857144,368.260009765625,-1.7874020793617837,358.29998779296875,1.0832622174351214,373.6600036621094,0.07943288948005223
6800,2020-04-24,384.8200073242188,390.0400085449219,375.8699951171875,381.9800109863281,699700.0,0.02747445752933042,1.1340383629891604,-0.23825445794237474,85.75311409542037,73.2135824610168,-21.717513990409202,-51.21872849101186,-32.35557755466954,16.621280620181324,15.667809409786848,15.510009765625,39.07224789110728,43.32600708007817,-15.974078583528865,102.6260927436852,13.675964248274624,72.97604991188172,-32.7552753308791,83.89883078753599,8.426118516655862,29.650042831803518,4,-17.55000305175787,-64.0400009155274,-48.87251281738287,-23.93501281738287,34.91998291015619,4,0.05241407028289613,1.5725304631130979,374.5299987792969,-1.2834263392857144,368.260009765625,-1.7874020793617837,358.29998779296875,0.05241407028289613
6801,2020-04-27,389.5,394.6499938964844,384.8399963378906,385.9200134277344,589500.0,0.012161510801693254,-2.418105258680731,1.2605602776673113,80.56918214507476,74.21746941577983,-22.215295151821408,-52.604608459906956,-37.89910121172602,11.154626415632322,15.283353590044612,9.829986572265568,39.796324131635174,44.20249938964844,-17.238153960899297,105.64315274019617,13.482172714374542,74.92282606492233,-30.59971822737549,86.09237357208964,12.177778731261256,30.720326675273874,4,-19.925003051757812,-66.41500091552734,-53.55250549316406,-28.615005493164062,31.45001220703125,0,0.02469831865773431,1.1340383629891604,384.8200073242188,1.5725304631130979,374.5299987792969,-1.2834263392857144,368.260009765625,0.02469831865773431
6802,2020-04-28,384.5,399.989990234375,383.6400146484375,398.5899963378906,919900.0,-0.012836970474967901,-1.0683124188078237,-3.9357679291443963,75.68978257978961,75.21666231973798,-14.306806881699742,-44.67249847325144,-33.783410198430715,15.454169707923654,14.92627608972558,16.3499755859375,38.60867296030227,35.88699951171873,-26.54308713226112,98.31708615569858,4.671956189728803,67.10204283370865,-18.44977580260354,60.26167779434054,-12.281225359426955,31.21504332198991,4,-6.0050048828125,-58.74500274658203,-55.52250671386719,-30.585006713867188,29.350006103515625,1,0.0800520124299009,-2.418105258680731,389.5,1.1340383629891604,384.8200073242188,1.5725304631130979,374.5299987792969,0.0800520124299009
6803,2020-04-29,391.0199890136719,394.5,387.1900024414063,390.8999938964844,556200.0,0.016957058553112914,1.0649660772937537,-0.008516334164318465,76.38413932412237,76.63777695792123,-16.769519853287647,-46.49013654581927,-41.294590503022846,8.209439859019142,14.29060610050456,10.0,36.78739623074608,37.90848846435546,-23.03943081351929,98.8564077422302,7.434528825418113,68.3824481032928,-18.181811608879684,73.46938222885748,1.6344865672583353,30.47395963893737,4,-12.214996337890625,-55.524993896484375,-68.552490234375,-41.844993591308594,31.680023193359375,2,0.05654446445285832,-1.0683124188078237,384.5,-2.418105258680731,389.5,1.1340383629891604,384.8200073242188,0.05654446445285832
6804,2020-04-30,386.3399963378906,389.5199890136719,382.8500061035156,387.1900024414063,568000.0,-0.011968678858557347,1.4210555466322534,-7.083672431333129,72.19413377438282,76.77131153056983,-10.241220310604433,-35.8436633385121,-37.5568137602105,12.14688536961421,12.99457237698024,8.16998291015625,34.79220770621913,28.27399597167971,-25.86041066585011,82.40840260920953,1.2067926529147712,55.34119929044465,-8.071456367181895,43.40797404740094,-25.982544976400547,27.067203318764918,4,-7.535003662109375,-48.8800048828125,-70.32499694824219,-37.165000915527344,33.3900146484375,3,0.07998134852561178,1.0649660772937537,391.0199890136719,-1.0683124188078237,384.5,-2.418105258680731,389.5,0.07998134852561178
6805,2020-05-01,376.3699951171875,382.3299865722656,373.5700073242188,379.3900146484375,559200.0,-0.0258062880240425,-1.0324789350704662,3.552938642156801,63.75857725901396,76.07485089307907,0.19794998438288758,-21.22177585466619,-28.76198807075218,21.236494704710424,11.604691457953205,12.769989013671818,34.3339264724969,14.659994506835915,-33.48661711539785,62.80660612906968,-9.413311304280967,38.733300317952796,23.6199951171875,10.597992445681486,-54.34720785103377,24.073305811116885,5,2.43499755859375,-34.58000183105469,-62.35249328613281,-27.19499969482422,46.8699951171875,4,0.10954648755539242,1.4210555466322534,386.3399963378906,1.0649660772937537,391.0199890136719,-1.0683124188078237,384.5,0.10954648755539242
6806,2020-05-04,388.2099914550781,388.7900085449219,373.1400146484375,374.739990234375,577700.0,0.03145839597070976,1.139433496663517,-4.460236459175424,64.91572518403416,75.40565492432086,-10.46118801596009,-27.142193281658137,-41.545172408170686,8.669265660073279,10.242969691664342,15.649993896484375,34.09760362590606,21.858491516113304,-16.207013968485455,59.92399700071206,2.825738773813896,40.89124425841271,11.251599121093761,56.12659407606101,-6.571162411557594,19.03275274229939,5,-7.709991455078125,-46.41999816894531,-79.51998901367188,-39.034996032714844,28.27001953125,0,0.08121892654312424,-1.0324789350704662,376.3699951171875,1.4210555466322534,386.3399963378906,1.0649660772937537,391.0199890136719,0.08121892654312424
6807,2020-05-05,390.3800048828125,395.4100036621094,388.5199890136719,390.0,540900.0,0.005589792832484175,-3.1257241013833306,0.028211198840014953,67.12984080776593,73.92178289484809,-8.495491711951047,-26.168571466196852,-44.53235678328497,5.742606597888766,10.83047573877014,7.20001220703125,32.325402209114145,21.181004333496105,-14.988322819648772,57.35033148664098,3.0963407569236665,39.265667910068544,8.028722656250011,77.41355518312612,15.065930003224551,18.084663576572435,5,-7.295013427734375,-48.59001159667969,-83.16000366210938,-41.20500946044922,18.540008544921875,1,0.07830833275745142,1.139433496663517,388.2099914550781,-1.0324789350704662,376.3699951171875,1.4210555466322534,386.3399963378906,0.07830833275745142
6808,2020-05-06,397.760009765625,402.95001220703125,388.5,394.0299987792969,885500.0,0.0189046692722592,1.0481921978038615,9.815692258271763,65.02497806454602,72.37994147046112,-12.573048095230547,-30.25699113103252,-52.32470601976536,-2.40272082591747,12.064148505937968,14.45001220703125,31.01295001432345,25.48650817871095,-9.325487306856644,60.29850366427854,8.08051043592718,42.89250592149472,-24.6199951171875,82.58972537248647,21.91396032102717,17.40599774278379,5,-9.714996337890625,-54.49000549316406,-91.11251068115234,-48.58501434326172,12.589996337890625,2,0.04045151835995653,-3.1257241013833306,390.3800048828125,1.139433496663517,388.2099914550781,-1.0324789350704662,376.3699951171875,0.04045151835995653
6809,2020-05-07,386.45001220703125,407.0,384.760009765625,401.0,810200.0,-0.028434224861513924,-1.4807584293567988,-3.9007895275107383,56.12805472004939,69.088268206531,0.6767909924603259,-16.117356820352995,-41.57793839705346,8.1235037727605,13.352409298400545,22.239990234375,30.560724631152368,11.855509948730457,-19.966347778442582,43.6773676759035,-4.055418914856091,27.766438812317006,-12.713797607421895,39.30892887400363,-18.450138712510935,15.910928863586522,5,3.6199951171875,-41.15501403808594,-79.8025131225586,-37.27501678466797,29.259979248046875,3,0.09380255881730948,1.0481921978038615,397.760009765625,-3.1257241013833306,390.3800048828125,1.139433496663517,388.2099914550781,0.09380255881730948
6810,2020-05-08,402.510009765625,405.3500061035156,393.510009765625,394.1300048828125,641400.0,0.041557761809540406,-1.4615389495856967,-0.5759458359725992,61.87340570235758,67.01095971289577,-14.091904909027392,-28.92954898800741,-57.793402068231615,-8.637230636161007,14.710289304870106,18.899993896484375,28.391309741485998,24.912007141113293,-5.436629872105129,55.260644154331715,9.737688634504082,40.086325647722504,-27.443243750000022,86.73953875716073,29.393305932417363,15.174318506609207,5,-12.44000244140625,-54.540008544921875,-95.86251068115234,-53.33501434326172,23.739990234375,4,0.04278154779487364,-1.4807584293567988,386.45001220703125,1.0481921978038615,397.760009765625,-3.1257241013833306,390.3800048828125,0.04278154779487364
6811,2020-05-11,398.8999938964844,402.2099914550781,394.3599853515625,396.5299987792969,515300.0,-0.008968760481864013,-1.3397855135213805,0.28281548165304665,68.49826791781112,66.21190252823149,-10.066920506888437,-22.45573081428006,-54.32759002401542,-5.7428046961045425,16.13868731927073,8.1500244140625,26.333588858874123,18.75299224853518,-9.598124947006966,47.104109444077324,4.577433650764135,32.92855084630622,-22.55589852148438,63.579093254294975,3.0978545905273194,14.175558597771069,5,-8.829986572265625,-50.7449951171875,-92.25249481201172,-49.724998474121094,27.42999267578125,0,0.06101779070020963,-1.4615389495856967,402.510009765625,-1.4807584293567988,386.45001220703125,1.0481921978038615,397.760009765625,0.06101779070020963
6812,2020-05-12,394.30999755859375,400.9400024414063,393.760009765625,397.75,498800.0,-0.011506634264531357,-2.1630076764852433,-1.45148081380376,62.479634479104654,64.66695754545174,-4.401948046403959,-15.67997357409547,-50.249847969915095,-1.9531296056467227,17.27592084219699,7.179992675781307,22.211301055912372,12.264996337890636,-14.411341208717431,38.941333884498704,-1.0731724354134258,25.6031651111947,-16.73966599859375,42.940611449585596,-19.367715030304744,13.338168773304035,5,-4.239990234375,-35.125,-82.79249954223633,-46.62000274658203,31.630004882812557,1,0.05622483214983642,-1.3397855135213805,398.8999938964844,-1.4615389495856967,402.510009765625,-1.4807584293567988,386.45001220703125,0.05622483214983642
6813,2020-05-13,389.8900146484375,398.9700012207031,385.1300048828125,392.42999267578125,741400.0,-0.011209411218389032,-1.2951905704207176,0.7383651815972038,57.49122976744185,63.03330154468051,-0.177806558950806,-8.87995578143034,-45.94561822740445,1.6831613011428317,18.641595085818725,13.839996337890625,19.58189928559807,6.045013427734375,-17.28000880421604,29.37003565968479,-5.617497688240803,17.707524543709553,-11.142496350837519,23.0665788462594,-38.76244695438115,11.662511115975196,5,0.17999267578125,-21.795013427734375,-75.19002151489258,-44.57001495361328,32.28997802734375,2,0.0488086333692237,-2.1630076764852433,394.30999755859375,-1.3397855135213805,398.8999938964844,-1.4615389495856967,402.510009765625,0.0488086333692237
6814,2020-05-14,398.6000061035156,398.92999267578125,377.2699890136719,386.6600036621094,587900.0,0.022339611500263423,2.4381024811323497,-4.700829027994714,56.82583842488859,62.262997229777696,-7.7844455526353045,-15.973705984401704,-55.09259864056753,-7.80152062781309,19.0762110166966,21.660003662109375,17.966340016433378,13.209004211425793,-9.699828612299257,36.11783703515084,1.7545877995632395,24.663420623288346,8.399993896484375,75.9615530916418,16.225087569474056,11.454416411862539,5,-8.529998779296875,-29.020004272460938,-78.94250869750977,-53.280006408691406,32.30999755859375,3,0.02947817315624568,-1.2951905704207176,389.8900146484375,-2.1630076764852433,394.30999755859375,-1.3397855135213805,398.8999938964844,0.02947817315624568
6815,2020-05-15,407.1199951171875,408.1700134277344,392.0700073242188,394.75,969300.0,0.02137478395185788,1.2252896738190466,1.0360127795527156,58.40809336436159,61.53992702759186,-12.83340623421418,-23.027232926225793,-63.447966727027676,-17.030730709918657,19.305275249494645,16.100006103515568,15.870032816133858,20.048493957519554,-4.088741170809897,44.185729085849005,7.979876393354857,32.11711152168425,-29.850006103515625,96.60188517498706,38.53867460598299,12.068617564164724,5,-14.399993896484375,-36.954986572265625,-86.2400016784668,-66.43999481201172,20.360015869140625,4,0.02109942140134402,2.4381024811323497,398.6000061035156,-1.2951905704207176,389.8900146484375,-2.1630076764852433,394.30999755859375,0.02109942140134402
6816,2020-05-18,409.8900146484375,423.30999755859375,408.8399963378906,416.2999877929688,953200.0,0.006803938800531428,-2.4007014373009725,-0.5181872008684114,62.37933577315274,61.01209313485706,-13.638990018547474,-24.183734912003445,-66.23538930261134,-20.441187125814622,19.82709755741712,16.19000244140625,14.622101182902156,21.007012939453148,-4.30187743193909,46.315903310845385,8.352567753757,33.661458125149295,-32.620025634765625,70.85147606551335,12.526599093144455,12.654445185696128,5,-9.600021362304688,-32.15501403808594,-89.0100212097168,-69.21001434326172,4.029998779296875,0,0.039913110265919594,1.2252896738190466,407.1199951171875,2.4381024811323497,398.6000061035156,-1.2951905704207176,389.8900146484375,0.039913110265919594
6817,2020-05-19,409.7799987792969,417.0,405.95001220703125,410.0,671200.0,-0.00026840338922373697,-1.8045745533691437,0.034321707087153694,59.75660854339691,60.42671874361827,-11.720190432665277,-21.101081381244228,-66.32333473728397,-21.017389947007473,20.688919710334293,11.04998779296875,15.182138779652973,18.32299652099607,-4.20847314868513,40.85446619067727,7.057261686155471,29.58873135583667,-30.66840942382811,70.61251896576981,13.616595555027153,11.265734834840615,5,-9.490005493164062,-25.875,-88.90000534057617,-69.25499725341797,7.82000732421875,1,0.04038749534450159,-2.4007014373009725,409.8900146484375,1.2252896738190466,407.1199951171875,2.4381024811323497,398.6000061035156,0.04038749534450159
6818,2020-05-20,407.1099853515625,413.9200134277344,403.25,410.0,592300.0,-0.006515724134140588,-1.0113153928460485,13.136357331113885,61.03260448449044,60.97166871744505,-8.475717743654286,-16.20197637259355,-64.52760167498877,-19.044272300986165,21.526293652720778,10.670013427734375,14.704127219323823,13.710484313964855,-7.027826203789175,34.448794831718885,3.34132905508784,24.07963957284187,-26.230459667968717,64.81318592453198,5.846556455705922,10.36915525887702,5,-6.8199920654296875,-23.204986572265625,-83.95998764038086,-70.49498748779297,8.360015869140625,2,0.0462528991362936,-1.8045745533691437,409.7799987792969,-2.4007014373009725,409.8900146484375,1.2252896738190466,407.1199951171875,0.0462528991362936
6819,2020-05-21,404.2799987792969,411.3699951171875,400.0199890136719,407.8800048828125,458400.0,-0.006951405453299753,1.1455615328035536,1.2456705385427667,66.04207207956249,61.43485387046782,-3.1855665730846567,-11.624933511884251,-62.00480553006582,-16.90469445034762,21.574560981122104,11.350006103515625,13.757185867528733,9.392997741699219,-9.861214240439551,28.64720972383799,-0.2341082493701947,19.020103732768632,-21.703254220703116,39.08449190756403,-24.926393289673797,9.627105991069394,5,-3.9900054931640625,-14.125,-79.79249954223633,-67.66500091552734,18.110015869140625,3,0.044276229223638275,-1.0113153928460485,407.1099853515625,-1.8045745533691437,409.7799987792969,-2.4007014373009725,409.8900146484375,0.044276229223638275
6820,2020-05-22,404.989990234375,405.3999938964844,398.5,403.3299865722656,449600.0,0.001756187437473855,4.564486556328062,-0.46111134658585173,61.05984396855556,60.60836232055053,-3.9188911660818917,-11.327109197554478,-61.59966812598361,-18.31276566406393,21.56749549464289,6.899993896484375,12.676941935988907,9.094490051269531,-10.052183939174427,28.24116404171349,-0.4788469439524192,18.66782704649148,-20.78391555578122,26.158770145170696,-37.24459518718419,9.573336995221968,5,-4.6999969482421875,-14.524993896484375,-79.17998886108398,-68.37499237060547,16.680023193359375,4,0.06400161498493828,1.1455615328035536,404.2799987792969,-1.0113153928460485,407.1099853515625,-1.8045745533691437,409.7799987792969,0.06400161498493828
6821,2020-05-26,399.1199951171875,416.1900024414063,397.6900024414063,413.0799865722656,851000.0,-0.014494173334482774,-1.199765221162043,-8.409614854306461,55.49270393575505,59.8320367046228,2.2189380116540747,-4.953419740382628,-55.433794280936525,-13.194046445885306,21.579695755754514,18.5,13.4154209559469,2.743495178222645,-16.20904706448522,21.69603742093051,-6.732775943131287,12.219766299576577,-13.349763523393733,7.40545239035927,-51.98570966821741,9.47627112135394,5,1.1699981689453125,-8.654998779296875,-65.62250137329102,-62.50499725341797,26.959991455078125,1,0.07105636454223174,4.564486556328062,404.989990234375,1.1455615328035536,404.2799987792969,-1.0113153928460485,407.1099853515625,0.07105636454223174
6822,2020-05-27,415.2799987792969,416.2900085449219,401.95001220703125,402.9599914550781,699700.0,0.040489085637928524,-1.0000042562971916,-0.8825225548212775,59.91622693001926,60.101480833798064,-11.905660051273173,-19.69921849189211,-69.34223599103359,-30.007167453964712,21.38859366096887,17.170013427734375,12.410149149506935,17.3644989013672,-2.5040966536196834,37.23309445635408,7.430201123873758,27.29879667886064,-28.008176546911102,94.56984175164277,36.538727353941454,9.934297777493436,5,-14.990005493164062,-24.81500244140625,-77.3275032043457,-78.66500091552734,12.57000732421875,2,-0.0032748635994030995,-1.199765221162043,399.1199951171875,4.564486556328062,404.989990234375,1.1455615328035536,404.2799987792969,-0.0032748635994030995
6823,2020-05-28,413.1300048828125,417.7900085449219,411.2900085449219,415.0,452800.0,-0.0051772151387117216,-1.3423474942538849,-0.15178522771747477,66.84768574368778,61.21501942477576,-6.830715615345014,-16.662144287385104,-65.81835702118553,-28.549063357712953,21.21487066673773,6.5,10.883680806111215,14.10900421142577,-6.587324609656321,34.80533303250786,3.760839800884753,24.457168621966787,-24.416655637378426,76.81590921858316,15.738412930517143,10.348164410541035,5,-5.44000244140625,-20.970001220703125,-74.43500900268555,-81.12500762939453,12.709991455078125,3,0.010819841618550763,-1.0000042562971916,415.2799987792969,-1.199765221162043,399.1199951171875,4.564486556328062,404.989990234375,0.010819841618550763
6824,2020-05-29,417.239990234375,418.8999938964844,411.95001220703125,414.8200073242188,562700.0,0.009948406804120458,1.4216005274127004,-1.2941118871988728,60.954919491309994,61.4980001055478,-8.960892346857179,-19.32951939872487,-67.38808564881936,-33.26875776729446,21.34038388369783,6.949981689453125,10.74022179868291,16.673989868164085,-4.640639925202208,37.98861966153038,6.016674971480938,27.331304764847232,-27.142775056414564,92.17348264554846,32.92342697979512,10.657314896683134,5,-6.739990234375,-22.4949951171875,-78.54499435424805,-91.79999542236328,4.930023193359375,4,-0.004242136552341513,-1.3423474942538849,413.1300048828125,-1.0000042562971916,415.2799987792969,-1.199765221162043,399.1199951171875,-0.004242136552341513
6825,2020-06-01,417.6000061035156,422.760009765625,415.80999755859375,418.95001220703125,505800.0,0.00086285082342763,-1.8194643045058094,-0.5578577013291766,64.61395585777412,61.74629122606129,-8.580293478644592,-17.3308742669617,-65.04844774040066,-34.14853236664783,22.138660085964528,6.95001220703125,11.733598962254291,14.972505187988304,-4.373125878620783,34.31813625459739,5.299689654683789,24.64532072129282,-26.174279630329863,79.41762203984443,19.85943860180855,9.67281553330454,6,-7.375,-19.375,-76.88500595092773,-92.1600112915039,2.889984130859375,0,0.011470326807740738,1.4216005274127004,417.239990234375,-1.3423474942538849,413.1300048828125,-1.0000042562971916,415.2799987792969,0.011470326807740738
6826,2020-06-02,419.739990234375,422.5,417.260009765625,420.3900146484375,524200.0,0.005124482997083346,1.1519488657726533,0.4814973890634537,70.6647211059937,62.95830373301648,-10.25449172657244,-17.9056260089651,-63.54556319498357,-36.85108527114687,22.684188740183618,5.239990234375,12.37358692175144,15.535989379882835,-4.000586396040546,35.07256515580622,5.767701491921173,25.304277267844498,-27.0388929177729,85.48765071813838,22.843168546978596,9.76828788796168,6,-9.514984130859375,-21.514984130859375,-75.71498489379883,-94.29999542236328,-0.329986572265625,1,0.004598139891988096,-1.8194643045058094,417.6000061035156,1.4216005274127004,417.239990234375,-1.3423474942538849,413.1300048828125,0.004598139891988096
6827,2020-06-03,420.95001220703125,425.8200073242188,417.6900024414063,419.92999267578125,478100.0,0.0028827893477116895,-1.9563654119318792,-1.5692018779342722,76.62893832121945,64.69122971487526,-10.854931554918153,-17.610913238324258,-60.9316705815815,-38.70969143100535,23.032227326503254,8.1300048828125,12.246837515102925,15.217510986328136,-4.547259805659792,34.982281778316064,5.335125590334144,25.09989638232213,-27.02455888074951,66.4831691236852,-1.1194171560167234,9.88238539599397,6,-9.195007324218693,-21.470001220703125,-74.62001419067383,-95.51001739501953,-0.19000244140625,2,0.01218665926231477,1.1519488657726533,419.739990234375,-1.8194643045058094,417.6000061035156,1.4216005274127004,417.239990234375,0.01218665926231477
6828,2020-06-04,413.8500061035156,421.7200012207031,410.7999877929688,420.0700073242188,369500.0,-0.016866625246761413,1.2941231154892796,-6.097923647678371,63.44559521362296,64.40273228532642,-3.015412656858871,-9.743219121088828,-50.53398817366417,-32.297837516669006,22.837840318723863,10.920013427734318,11.266882153394079,7.3130050659179915,-12.395171957833213,27.021182089669196,-2.541083445957611,17.167093577793594,-18.010879537357653,20.306353824647715,-44.328798960328726,9.8540885118756,6,-2.095001220703068,-14.3699951171875,-61.72500991821289,-88.09500885009766,5.94000244140625,3,0.03382868139066364,-1.9563654119318792,420.95001220703125,1.1519488657726533,419.739990234375,-1.8194643045058094,417.6000061035156,0.03382868139066364
6829,2020-06-05,422.70001220703125,423.6499938964844,414.3800048828125,417.8999938964844,554200.0,0.021384574055804073,1.7671684620465054,-0.7717069724311444,63.65708837679126,64.69131499735262,-10.032818909064986,-16.588733708515747,-56.61795376311727,-41.76996396431997,22.507840448283485,9.79998779296875,10.91515499969546,14.350511169433616,-4.2138056628330105,32.91482800170024,5.068352753300303,23.63266958556693,-25.062032795389655,79.22775592470948,17.86633843416938,9.282158416133306,6,-10.945007324218693,-23.220001220703125,-65.55001831054688,-96.94501495361328,5.199981689453125,4,0.00742839848635124,1.2941231154892796,413.8500061035156,-1.9563654119318792,420.95001220703125,1.1519488657726533,419.739990234375,0.00742839848635124
6830,2020-06-08,419.7300109863281,425.4599914550781,417.6300048828125,419.7099914550781,500800.0,-0.007026262443655784,-2.746411622983135,0.004170719767050042,58.595381525569124,65.0360569517764,-5.3105206784510415,-12.92518790120306,-51.75625215588332,-39.49373066215168,22.200207342786406,7.829986572265625,10.597103574007008,10.519509887695335,-8.496277230311193,29.535297005701864,1.011616328692071,20.0274034466986,-20.401109899931896,59.45413835701012,-0.6776512812199513,9.507893559003268,6,-5.845001220703125,-20.25,-61.59751892089844,-93.97501373291016,13.199981689453125,0,0.005813266570270814,1.7671684620465054,422.70001220703125,1.2941231154892796,413.8500061035156,-1.9563654119318792,420.95001220703125,0.005813266570270814
6831,2020-06-09,423.239990234375,424.0,416.2099914550781,417.3299865722656,741700.0,0.008362469101979908,1.0969001959197755,295.2118902439024,61.098280819163676,65.16739627279246,-5.631480958003067,-15.302760040123246,-52.8656553367145,-43.678362312645106,21.82315554787206,7.790008544921875,10.187080175691563,12.812489318847668,-6.537467809979319,32.162446447674654,3.1375107544341745,22.48746788326116,-22.321622773709407,82.8228113520363,23.024655760815428,9.67497856441349,6,-4.929992675781193,-23.759979248046875,-62.94249725341797,-97.48499298095703,8.430023193359375,1,-0.006497495660741204,-2.746411622983135,419.7300109863281,1.7671684620465054,422.70001220703125,1.2941231154892796,413.8500061035156,-0.006497495660741204
6832,2020-06-10,416.4800109863281,423.80999755859375,415.7200012207031,422.7099914550781,498900.0,-0.015971976665776433,-1.087740990423387,-1.0541415580995461,57.23778223359803,64.09962921611582,1.4713491913063876,-7.1640003743124225,-43.88760971197286,-37.68581790970222,21.455513086208114,8.089996337890625,10.321822982815775,4.944009399414085,-13.007870626116585,22.895889424944755,-4.031930613351221,13.919949412179392,-14.067545133849364,38.74503256803459,-19.575277690334374,8.975940012765333,6,1.8299865722656818,-14.935012817382812,-55.33501434326172,-90.72501373291016,15.259979248046875,2,0.0070351339763996545,1.0969001959197755,423.239990234375,-2.746411622983135,419.7300109863281,1.7671684620465054,422.70001220703125,0.0070351339763996545
6833,2020-06-11,408.9200134277344,418.1700134277344,408.7999877929688,410.9800109863281,579900.0,-0.018152125814369313,-7.147675406008208,0.3306587506857904,53.34006425126886,63.25353418944457,9.355151369594523,1.9971720624220097,-33.599103445196306,-30.93877994143321,21.494717569662203,9.370025634765568,11.320877605025714,-3.5674880981445085,-18.442193466115782,11.307217269826765,-11.004840782130145,3.8698645858411282,-5.103095086951214,0.7204418270240148,-57.553165884369974,7.437352683985628,6,8.389984130859432,-7.3750152587890625,-46.482521057128906,-83.1650161743164,29.25,3,0.02895430878680383,-1.087740990423387,416.4800109863281,1.0969001959197755,423.239990234375,-2.746411622983135,419.7300109863281,0.02895430878680383
6834,2020-06-12,410.3500061035156,415.6099853515625,401.6499938964844,415.0,617300.0,0.0034969985053909802,3.7564141889397806,2.2572812657402745,53.81876514628052,62.054068554834174,7.649455655201905,1.5732563138654427,-31.782831916451528,-33.18039303872115,21.87251196121363,13.959991455078125,10.65666056621643,-2.7249954223632926,-16.14746924367671,10.697478398950125,-9.43623233302003,3.9862414882934445,15.470001220703182,36.539324229754705,-24.73096374170352,6.711236910656714,6,3.3849945068359375,-8.805007934570312,-44.69249725341797,-83.11499786376953,36.1199951171875,4,0.02300475764834009,-7.147675406008208,408.9200134277344,-1.087740990423387,416.4800109863281,1.0969001959197755,423.239990234375,0.02300475764834009
6835,2020-06-15,415.7099914550781,418.3800048828125,403.0,403.3500061035156,445400.0,0.013061984334929777,-1.3552844958523191,-2.658064854860833,61.90613440096016,61.08089225427489,2.227413961398838,-3.278270327859218,-34.29088215361833,-39.25099089812636,21.849572088672424,15.3800048828125,9.695267143003036,2.2054901123046875,-10.961973658940053,15.372953883549428,-4.378241773317654,8.78922199792703,9.626615600585978,62.90824930191913,-4.96178031506021,6.583731885622369,6,-1.9749908447265625,-14.164993286132812,-48.027488708496094,-86.44998931884766,35.05999755859375,0,0.02932333283291677,3.7564141889397806,410.3500061035156,-7.147675406008208,408.9200134277344,-1.087740990423387,416.4800109863281,0.02932333283291677
6836,2020-06-16,426.25,428.8999938964844,415.6499938964844,426.989990234375,676100.0,0.025354234349839633,4.811406620176413,-0.05986983101735257,58.56362883548561,59.07363564474891,-8.148990578849236,-13.206912208752215,-41.53622997210584,-50.452965366009835,21.383213686775335,13.25,9.419398824606333,11.92749938964846,-2.2856579781320647,26.140656757428985,4.820920705758169,19.03407807353875,-24.600006103515625,90.27525175602065,24.717517485007136,7.106578683890272,6,-10.975006103515625,-23.165008544921875,-57.22999572753906,-96.98999786376953,21.600006103515625,1,0.015671537069281483,-1.3552844958523191,415.7099914550781,3.7564141889397806,410.3500061035156,-7.147675406008208,408.9200134277344,0.015671537069281483
6837,2020-06-17,426.3299865722656,432.0,423.70001220703125,427.4700012207031,774800.0,0.00018765178244128933,-1.59376102692238,1.5405806664467172,60.648590148791776,58.76285730421211,-8.2535180595346,-12.631042630362344,-39.47935010421429,-51.11686662625084,21.18245828921283,8.29998779296875,8.880881925981612,11.179986572265648,-3.8246866833306967,26.184659827861992,3.6776499444674755,18.68232320006382,-24.134992675781234,81.31791668049259,16.474401529339872,7.502336627798161,6,-9.504989624023438,-21.694992065429688,-57.21748352050781,-97.06998443603516,16.010009765625,2,0.012525571795695356,4.811406620176413,426.25,-1.3552844958523191,415.7099914550781,3.7564141889397806,410.3500061035156,0.012525571795695356
6838,2020-06-18,425.9400024414063,427.3299865722656,421.510009765625,425.1099853515625,387700.0,-0.0009147471281455433,2.2243769654752645,-0.7280758111147302,57.46654639817884,58.07501930658851,-6.669595656637,-11.339407286330584,-37.00452920376728,-51.25576316679951,21.09540804213234,5.819976806640625,7.739796972488193,9.848501586914097,-5.393199399921798,25.09020257374999,2.2276510934961493,17.469352080332044,-22.552808300781294,80.03296098878963,17.876235119326232,7.620850493417947,6,-9.11500549316412,-21.30500793457037,-51.31250000000006,-96.68000030517584,24.510009765624943,3,0.013616912616153165,-1.59376102692238,426.3299865722656,4.811406620176413,426.25,-1.3552844958523191,415.7099914550781,0.013616912616153165
6839,2020-06-19,422.17999267578125,430.7300109863281,418.9599914550781,430.6300048828125,860500.0,-0.008827557271149478,1.721384118203243,-10.180527979997832,53.7139075850061,57.53263331319262,-3.342620238025006,-6.5030301993068065,-31.281604390826487,-48.07182658287718,21.33494607555278,11.77001953125,6.013285840956883,5.193492126464832,-9.206855419987505,19.59383967291717,-2.006681646761365,12.39366589969103,-17.64828630078125,66.13790577855603,5.909915276552169,7.200173773226176,6,-5.3549957275390625,-17.544998168945312,-43.09748840332031,-92.91999053955078,27.869995117187557,4,0.037874889926943656,2.2243769654752645,425.9400024414063,-1.59376102692238,426.3299865722656,4.811406620176413,426.25,0.037874889926943656
6840,2020-06-22,430.9100036621094,432.2999877929688,419.4400024414063,421.7799987792969,560000.0,0.02067841000943038,1.1595322164882207,-1.0804723897576656,58.183163679370786,57.208731408771186,-11.532766215039373,-13.90450463097244,-37.98447929128008,-57.27024379409528,21.744153901729774,12.8599853515625,6.001478576364093,12.62750244140625,-1.8919064875465779,27.146911370359078,5.367797976929808,19.887206905882692,-25.279565542109367,91.65174390152227,33.18885822528507,7.2597044644764175,6,-13.935012817382812,-18.725006103515568,-51.084999084472656,-101.6500015258789,24.8599853515625,0,0.03610962248812144,1.721384118203243,422.17999267578125,2.2243769654752645,425.9400024414063,-1.59376102692238,426.3299865722656,0.03610962248812144
6841,2020-06-23,427.4800109863281,434.3699951171875,426.4200134277344,432.9700012207031,629100.0,-0.00795988175403517,-1.0893553199339119,-0.6013129570949153,54.63318030503746,56.919331194486674,-8.31219225007817,-8.686261848729373,-32.70207635122523,-54.26549755372264,21.65900180693475,7.949981689453125,5.239950819481976,7.779508972167946,-4.172508166866237,19.73152611120213,1.8035004026508545,13.755517541685037,-20.24939988594997,55.288887128556006,-2.0702804660156815,5.976008569517092,6,-9.470016479492188,-11.45001220703125,-46.037506103515625,-97.63500213623047,53.03997802734375,1,0.05448202823239989,1.1595322164882207,430.9100036621094,1.721384118203243,422.17999267578125,2.2243769654752645,425.9400024414063,0.05448202823239989
6842,2020-06-24,413.9200134277344,428.8599853515625,412.5499877929688,425.0,572500.0,-0.031720775732429374,-1.360340506343101,2.01821608040201,50.04550070611385,56.55326857835834,5.416035047245373,5.024219306212387,-17.680809636633057,-40.993887050725675,21.061915013104393,16.309997558593693,4.696153299218793,-5.712489318847645,-17.785265230193147,6.360286592497857,-11.748877274520396,0.3238986368251062,-4.518251606011461,6.278758821702754,-53.46364920810405,6.036387955672747,6,4.0899810791015625,2.1099853515625,-24.907516479492188,-76.50501251220703,63.459991455078125,2,0.08197234145505994,-1.0893553199339119,427.4800109863281,1.1595322164882207,430.9100036621094,1.721384118203243,422.17999267578125,0.08197234145505994
6843,2020-06-25,417.6000061035156,417.9700012207031,409.1700134277344,413.2200012207031,503500.0,0.008890588897373375,2.4374985098824595,-0.39530777896212566,46.44647999152856,55.7341257833859,3.4607133952708864,1.7879473064216427,-19.74733810507928,-44.945871373864634,20.24633781870902,8.79998779296875,3.7013420113397046,-2.2559967041015625,-13.98245020006334,9.470456791860215,-8.119223452082451,3.6072300438793263,16.769989013671875,33.45237619481855,-22.841069195444625,5.863226747980885,6,1.084991455078125,-1.57000732421875,-25.50251007080078,-80.18500518798828,56.19000244140625,3,0.05924327076815805,-1.360340506343101,413.9200134277344,-1.0893553199339119,427.4800109863281,1.1595322164882207,430.9100036621094,0.05924327076815805
6844,2020-06-26,415.4700012207031,424.42999267578125,411.7799987792969,420.7300109863281,1299200.0,-0.005100586330653689,-1.001578993114238,-1.2009141328279591,46.996605711767785,54.077511484586736,7.144709191853167,3.982747616481902,-16.439913944613863,-43.12472041418562,19.512009310243037,12.649993896484375,3.3781902975858316,-4.2975021362304915,-16.133290639954055,7.538286367493072,-10.215396388092245,1.6203921156312617,18.395994262695297,24.999969724602877,-29.617483652547712,5.917894251861774,6,6.3000030517578125,0.55999755859375,-23.37250518798828,-78.05500030517578,57.410003662109375,4,0.08419383080259091,2.4374985098824595,417.6000061035156,-1.360340506343101,413.9200134277344,-1.0893553199339119,427.4800109863281,0.08419383080259091
6845,2020-06-29,422.3900146484375,422.75,414.30999755859375,419.8900146484375,398100.0,0.016655867830174254,4.2422852376980815,-0.4752842886980738,49.428241565680366,53.06246845460839,1.4213789308379887,-2.6983569098754288,-22.265768730120897,-50.502021960776005,18.526206408856442,8.44000244140625,4.1363579279189935,2.3830108642578125,-9.46195508566666,14.227976814182284,-3.5394721107044234,8.305493839220048,10.982061193847642,52.46036042254766,1.352420775961427,5.922482974962232,6,-0.6200103759765625,-6.360015869140625,-27.167518615722656,-84.97501373291016,46.139984130859375,0,0.06548443899071144,-1.001578993114238,415.4700012207031,2.4374985098824595,417.6000061035156,-1.360340506343101,413.9200134277344,0.06548443899071144
6846,2020-06-30,421.6700134277344,424.5499877929688,415.2799987792969,419.760009765625,605200.0,-0.0017045886401987342,1.417222047594964,0.76400146484375,53.799973723324484,52.30151107400092,1.5906626541934088,-1.925047679472982,-20.442251654721417,-49.911550829537305,17.539671909344207,9.269989013671932,4.83580130570374,1.5665084838867074,-10.300724976786398,13.433741944559813,-4.367108246449845,7.50012521422326,11.218021166259746,63.4840925541033,10.365682178338218,5.933616730336554,6,0.0999908447265625,-5.6400146484375,-26.292518615722656,-84.25501251220703,44.39999389648443,1,0.08086886546363714,4.2422852376980815,422.3900146484375,-1.001578993114238,415.4700012207031,2.4374985098824595,417.6000061035156,0.08086886546363714
6847,2020-07-01,426.0799865722656,427.6600036621094,416.1300048828125,419.9400024414063,532500.0,0.010458351327102378,1.4795647480007745,3.214645213862274,63.17161910062563,52.935408040939436,-3.1944308783612314,-6.251508574585273,-23.17953758524152,-54.26002822824137,16.401378113596692,11.529998779296875,4.6235353136557364,5.719982910156261,-6.442377220975459,17.88234304128798,-0.3611971554095703,11.801162975722093,6.333687598403287,91.45474351356704,30.39850359227966,6.081180065565848,7,-4.3099822998046875,-8.069992065429688,-30.702491760253906,-88.66498565673828,39.100006103515625,2,0.12776944272685964,1.417222047594964,421.6700134277344,4.2422852376980815,422.3900146484375,-1.001578993114238,415.4700012207031,0.12776944272685964
6848,2020-07-02,427.8500061035156,432.1900024414063,424.8299865722656,430.6400146484375,456800.0,0.004154195425815521,1.4991632254420626,-0.45439996023758467,63.36286287405949,54.00751418416759,-5.213253351452352,-7.292811930663959,-23.542905336520732,-56.01543611989189,16.020477605559588,7.360015869140682,4.020215411211609,6.790002441406273,-5.406238024765628,18.986242907578173,0.691882208320294,12.888122674492251,-18.67999267578125,78.73593552583355,13.976249070853399,6.098120233085956,7,-6.0800018310546875,-9.840011596679688,-32.472511291503906,-90.43500518798828,33.29998779296875,3,0.11576486636139816,1.4795647480007745,426.0799865722656,1.417222047594964,421.6700134277344,4.2422852376980815,422.3900146484375,0.11576486636139816
6849,2020-07-06,425.8399963378906,433.739990234375,423.5199890136719,432.7999877929688,503700.0,-0.0046979309032396666,1.3122184286202527,2.4946129529768424,58.15226467623764,54.004080961597246,-2.938487628941971,-5.307625683102174,-20.32272957861369,-53.97760559753851,15.540577699418154,10.220001220703125,3.1839632518878034,4.622993469238281,-7.741812819088636,16.9877997575652,-1.5594096749251776,10.80539661340174,-16.209583129882787,59.341240996290146,-5.419135087292879,6.1824031441634615,7,-4.0699920654296875,-7.8300018310546875,-25.914993286132812,-88.42499542236328,28.17999267578125,0,0.11260100652683747,1.4991632254420626,427.8500061035156,1.4795647480007745,426.0799865722656,1.417222047594964,421.6700134277344,0.11260100652683747
6850,2020-07-07,422.1700134277344,428.5,422.0899963378906,424.8999938964844,597500.0,-0.008618220321522485,-3.4359662090813092,0.3922390546554678,46.308371241009986,53.0791021767053,-0.7137040225820783,-1.5235863040405775,-15.792003680599919,-50.344131097022114,14.860425959619933,6.410003662109375,2.518126574491589,0.8310104370117415,-11.52016225629285,13.182183130316332,-5.344575909640582,7.006596783664065,-11.57521713867186,37.324040291157004,-23.208831937818644,6.175586346652299,7,-0.7150115966796875,-4.1600189208984375,-19.547515869140625,-84.75501251220703,41.339996337890625,1,0.12011746415465985,1.3122184286202527,425.8399963378906,1.4991632254420626,427.8500061035156,1.4795647480007745,426.0799865722656,0.12011746415465985
6851,2020-07-08,420.489990234375,424.0899963378906,414.67999267578125,421.3699951171875,640500.0,-0.003979494374123704,1.9778458091494684,0.32234841709890893,44.86458432290014,52.50344480079267,-0.14470568165779696,-0.06340022280335234,-13.40388609449019,-48.71283201409733,14.004792444099056,9.410003662109375,2.319220514114704,-0.7115127563476449,-13.034776276032801,11.611750763337511,-6.873144516190223,5.450119003494933,-8.969386187499993,30.48267734942151,-26.28829222301219,6.16163175984258,7,0.9650115966796875,-2.4799957275390625,-16.264984130859375,-83.07498931884766,40.850006103515625,2,0.11424768641494909,-3.4359662090813092,422.1700134277344,1.3122184286202527,425.8399963378906,1.4991632254420626,427.8500061035156,0.11424768641494909
6852,2020-07-09,419.4100036621094,422.0,414.5,420.5799865722656,385500.0,-0.002568400193459164,2.7406392694063926,1.329518657234013,44.32667532435849,52.26791094888489,2.006988796755479,1.3147571808251541,-11.452565689851326,-47.661040590412995,13.150002721169512,7.5,0.9668333740395383,-1.9379989624023324,-14.093449575859836,10.217451651055171,-8.015724269131113,4.139726344326448,-7.000624167734372,25.519782506630122,-27.13929833585796,6.077725306728764,7,3.3499908447265625,-1.4000091552734375,-15.18499755859375,-81.99500274658203,44.13998413085943,3,0.11125152775254321,1.9778458091494684,420.489990234375,-3.4359662090813092,422.1700134277344,1.3122184286202527,425.8399963378906,0.11125152775254321
6853,2020-07-10,420.760009765625,421.0199890136719,413.0,418.3800048828125,475900.0,0.0032188218967785787,4.531096752467746,-2.0342219208096406,48.712384355345385,52.45855302039351,1.2877935581644806,0.9457430730395799,-12.107776647432274,-49.11310993425525,12.929098005035575,8.019989013671875,0.0896091056411592,-1.17999267578125,-11.849355579267012,9.489370227704512,-6.514674127524131,4.154688775961631,12.97998046875,37.41568668997422,-12.97915555419307,5.334681451742872,7,2.6099853515625,-2.7500152587890625,-15.142501831054688,-82.09000396728516,48.699981689453125,4,0.10557082868901779,2.7406392694063926,419.4100036621094,1.9778458091494684,420.489990234375,-3.4359662090813092,422.1700134277344,0.10557082868901779
6854,2020-07-13,419.7900085449219,429.25,418.239990234375,423.3599853515625,561200.0,-0.0023053550674728696,-2.301345607444993,-1.4999871775144895,38.26509711777027,51.21820363729239,3.279953302323122,2.8029349758892295,-10.289053374306036,-48.19053483720984,13.654559916086514,11.010009765625,0.597549845778417,-2.6219940185546875,-11.8735256013195,6.629537564210125,-7.247759809937122,2.003771772827747,13.53518188476562,41.78466796875,-3.251356231562255,4.625765791382409,7,3.579986572265625,-1.7800140380859375,-14.172500610351562,-81.12000274658203,50.30999755859375,0,0.0985254163026048,4.531096752467746,420.760009765625,2.7406392694063926,419.4100036621094,1.9778458091494684,420.489990234375,0.0985254163026048
6855,2020-07-14,427.8999938964844,429.4400024414063,417.260009765625,417.4100036621094,360200.0,0.019319148113299267,-1.2576492083514923,-2.9383917046357957,50.40336431987301,50.84080259246445,-4.43235646391264,-4.5818973364391695,-17.117167012227696,-56.349649063761376,14.148802393892474,12.179992675781307,1.4162821504507974,4.878491210937511,-4.116568976986343,13.873551398861366,0.380961116975584,9.376021304899439,5.018692724609366,90.63255282101895,44.95632690971598,4.497530093961932,7,-4.529998779296875,-9.889999389648438,-22.282485961914062,-79.489990234375,38.160003662109375,1,0.061042289062304356,-2.301345607444993,419.7900085449219,4.531096752467746,420.760009765625,2.7406392694063926,419.4100036621094,0.061042289062304356
6856,2020-07-15,432.92999267578125,435.20001220703125,427.2999877929688,430.4800109863281,370400.0,0.011755080278205599,1.260372234761978,0.23355423929992786,71.8354925122214,51.80345519375287,-8.601720137539473,-9.576795561828476,-21.162112502500577,-61.341267296220565,14.044450904574497,7.900024414062443,2.5627160386355854,9.574490356445324,-0.371168583863664,19.52014929675431,4.601660886290858,14.54731982659979,-19.92999267578125,89.77469241872294,37.49915356988173,4.9728294701544895,7,-8.829986572265625,-14.504989624023438,-26.247482299804688,-82.55499267578125,29.05999755859375,2,0.07063501630099567,-1.2576492083514923,427.8999938964844,-2.301345607444993,419.7900085449219,4.531096752467746,420.760009765625,0.07063501630099567
6857,2020-07-16,431.6700134277344,435.0,429.1099853515625,431.489990234375,400800.0,-0.0029103533350955946,-1.3846054054054053,0.07347940359487301,67.11263967123256,52.22009706010543,-7.2252154013457925,-8.322965254895507,-18.98136809111429,-59.9902869321495,13.718890920137827,5.8900146484375,3.034037766640722,8.047509765625023,-2.502714676042558,18.597734207292604,2.772397544791204,13.322621986458842,-18.22601318359375,84.0991133411231,28.226328772072605,5.275112220833791,7,-7.57000732421875,-13.245010375976562,-22.775009155273438,-76.96501159667969,28.65997314453125,3,0.06873301824826261,1.260372234761978,432.92999267578125,-1.2576492083514923,427.8999938964844,-2.301345607444993,419.7900085449219,0.06873301824826261
6858,2020-07-17,431.739990234375,435.0499877929688,429.0,435.0499877929688,377700.0,0.0001621071755366632,2.6555844443214225,-18.386506187489722,70.8322750508171,53.628987101725365,-7.471027831079482,-8.365021291146377,-18.348698429889282,-59.80155443293461,13.596835934232693,6.049987792968807,3.23415410572062,7.827487182617176,-3.294327934713067,18.94930229994742,2.2665796239520546,13.388394741282298,-17.860869750976576,80.71336955523273,20.070562524250526,5.560907558665133,7,-7.639984130859375,-13.314987182617188,-21.81249237060547,-77.03498840332031,32.170013427734375,4,0.0736785988745805,-1.3846054054054053,431.6700134277344,1.260372234761978,432.92999267578125,-1.2576492083514923,427.8999938964844,0.0736785988745805
6859,2020-07-20,438.1700134277344,442.6300048828125,430.70001220703125,437.92999267578125,634900.0,0.014893276830503455,1.604800852892672,-0.07251387582747751,70.46163416388808,56.31268298204515,-13.37458676454446,-14.267176046447048,-23.62225986712076,-65.93828035337458,13.447750127242042,11.92999267578125,2.539368060494837,13.458009338378929,0.684342870703631,26.231675806054227,7.07117610454128,19.844842572216578,-23.864475109863292,82.42021161424427,19.885533791076327,6.386833233837649,7,-10.355010986328125,-16.030014038085938,-28.742515563964844,-83.46501159667969,27.769989013671932,0,0.07141058737125161,2.6555844443214225,431.739990234375,-1.3846054054054053,431.6700134277344,1.260372234761978,432.92999267578125,0.07141058737125161
6860,2020-07-21,446.4700012207031,448.55999755859375,439.8900146484375,439.8900146484375,559100.0,0.018942391169215922,-1.6352585419246521,27.414240305149395,76.87474287558683,59.869367265677006,-19.964621448140292,-22.49500874956732,-31.16323651858653,-73.77844640420585,13.33307592584495,10.389984130859375,1.8935251076501345,20.97999725341799,5.099319151477232,36.86067535535875,13.039658202447583,28.9203363043884,-31.031484240234363,90.16935382000663,26.6082496322908,7.940339050970384,7,-15.69000244140625,-20.69000244140625,-38.83000183105469,-91.76499938964844,16.230010986328125,1,0.052926299232210816,1.604800852892672,438.1700134277344,2.6555844443214225,431.739990234375,-1.3846054054054053,431.6700134277344,0.052926299232210816
6861,2020-07-22,450.7699890136719,454.4700012207031,447.8200073242188,447.8200073242188,428600.0,0.009631078865796283,-3.508498422386728,0.4483263996141148,76.81948671029164,63.479679641891806,-21.811393009721826,-26.309614721023195,-34.52221836394142,-77.56099752438399,13.20154751246462,8.0,1.9955203543926245,24.11548614501953,4.616892064382114,43.61408022565695,14.366189104700823,33.86478318533824,-33.34418319851562,85.47305838358689,24.389398929259983,9.749297040318694,7,-17.034988403320312,-18.949981689453125,-43.12998962402344,-96.06498718261719,11.80999755859375,2,0.033919757121315675,-1.6352585419246521,446.4700012207031,1.604800852892672,438.1700134277344,2.6555844443214225,431.739990234375,0.033919757121315675
6862,2020-07-23,447.8500061035156,463.0199890136719,444.1099853515625,451.0499877929688,660900.0,-0.006477766890705117,-2.541191497386867,-1.0847462887291561,71.19545249910738,65.97779832453203,-16.129090532359726,-21.836939395400123,-30.527786518751157,-74.28970692285992,14.681718746873093,18.910003662109375,3.284659642869258,19.499003601074207,-1.201603960496982,40.1996111626454,9.148699820288584,29.84930738185983,-27.46066465591565,55.40861902083575,-3.299954718988552,10.350303780785609,7,-7.7100067138671875,-11.7550048828125,-38.670013427734375,-88.93000793457031,15.100006103515625,3,0.03157303547650514,-3.508498422386728,450.7699890136719,-1.6352585419246521,446.4700012207031,1.604800852892672,438.1700134277344,0.03157303547650514
6863,2020-07-24,442.3399963378906,451.2300109863281,442.1499938964844,446.0400085449219,812900.0,-0.01230324816463535,-3.4509701258096848,1.156260430872501,66.27863284919431,69.09041340580136,-8.08641491083182,-15.155467750955609,-23.84271074316291,-68.2298104844611,16.451860608136837,9.08001708984375,4.824407710605044,12.751994323730457,-8.198833560201024,33.70282220766194,2.276580381764745,23.22740826569617,-17.687590133683443,36.01482822991311,-21.6795680194286,10.475413941965728,7,-2.1999969482421875,-6.2449951171875,-31.610000610351562,-81.68499755859375,23.290008544921875,4,0.04067005105419619,-2.541191497386867,447.8500061035156,-3.508498422386728,450.7699890136719,-1.6352585419246521,446.4700012207031,0.04067005105419619
6864,2020-07-27,450.45001220703125,451.8599853515625,443.6199951171875,443.7099914550781,897800.0,0.018334348999147654,-1.3814954466274172,-1.821621220369179,75.65313583265372,71.8959435738881,-12.728476454015379,-21.618914847973087,-30.939986211063,-75.94524970444235,17.798888593325618,9.519989013671875,6.868781662426443,19.113009643554676,-2.698031077329688,40.92405036443904,8.207489283112523,30.01853000399683,-21.9608477218776,45.65503355881798,-14.012300709225237,10.90552036044217,7,-5.2900238037109375,-14.355010986328125,-39.72001647949219,-78.7650146484375,22.75,0,0.029881210101714517,-3.4509701258096848,442.3399963378906,-2.541191497386867,447.8500061035156,-3.508498422386728,450.7699890136719,0.029881210101714517
6865,2020-07-28,450.0499877929688,458.67999267578125,449.6600036621094,456.3900146484375,607800.0,-0.0008880550632077711,-1.5337065167075283,-0.9406539072793624,77.45172392683946,72.51996928662345,-9.8968099911516,-20.069393914172167,-29.7856559347843,-74.89556988406133,19.359714286187497,9.019989013671875,8.696975507451725,17.329986572265682,-5.572785634277977,40.23275877880934,5.878600468993852,28.78137267553751,-18.10774085496331,37.85335766551467,-24.452027769239628,11.451386103271824,7,-4.039993286132869,-13.954986572265682,-39.319992065429744,-69.45498657226568,32.57000732421869,1,0.035307221596342364,-1.3814954466274172,450.45001220703125,-3.4509701258096848,442.3399963378906,-2.541191497386867,447.8500061035156,0.035307221596342364
6866,2020-07-29,455.7699890136719,458.9100036621094,448.3599853515625,450.7699890136719,820800.0,0.012709701979448429,-1.1486782977295187,-0.7886401925391165,81.08754915794842,74.07273700736965,-13.450732143527603,-24.35227778588728,-34.758631897577516,-80.03383699427269,20.7867161687313,10.550018310546875,11.581004351652268,21.344989013671864,-3.118130038317929,45.808108065661656,9.113429487676967,33.57654853966676,-20.71996786809973,65.26113226529097,-1.6272673374354554,12.23155952599489,7,-9.759994506835938,-19.67498779296875,-41.18999481201172,-73.53999328613281,16.180023193359375,2,0.015205088883444517,-1.5337065167075283,450.0499877929688,-1.3814954466274172,450.45001220703125,-3.4509701258096848,442.3399963378906,0.015205088883444517
6867,2020-07-30,480.5199890136719,487.95001220703125,470.2999877929688,480.0,1524500.0,0.05430370712552013,1.2951864484803675,0.103997802734375,86.49242669610592,75.81275385684619,-34.131991112091555,-47.236490949549534,-58.455060751812766,-104.14089492937893,22.48661716060278,32.180023193359375,14.022852261348135,43.37298889160155,11.751766870234746,74.99421091296836,27.562377880918177,59.183599902284925,-42.672971081289745,83.77724842164882,12.617091891793052,15.810611010683395,7,-21.194976806640625,-31.959976196289062,-63.49999237060547,-97.25498962402344,-9.509979248046875,3,-0.03733456016726877,-1.1486782977295187,455.7699890136719,-1.5337065167075283,450.0499877929688,-1.3814954466274172,450.45001220703125,-0.03733456016726877
6868,2020-07-31,477.3800048828125,481.1199951171875,471.25,479.30999755859375,656000.0,-0.006534554654645253,2.5567628201603414,-3.7116027935911733,84.25938465929045,77.34583724522423,-26.638458196534543,-42.367805685346696,-54.19019432820426,-100.68728664804075,23.91446967523424,9.8699951171875,15.104771471155743,37.756504821777355,1.7473465555958683,73.76566308795884,19.751925688686583,55.76108395486813,-33.5206276374725,76.15609463268085,1.2272552491407822,18.00457913309075,7,-13.459991455078125,-28.819992065429688,-60.360008239746094,-94.11500549316406,-6.970001220703125,4,-0.03022747607395815,1.2951864484803675,480.5199890136719,-1.1486782977295187,455.7699890136719,-1.5337065167075283,450.0499877929688,-0.03022747607395815
6869,2020-08-03,473.7900085449219,480.70001220703125,471.010009765625,479.6099853515625,560600.0,-0.007520206755982417,1.42249136928036,3.015543467948515,78.85076886829744,77.56539568885876,-19.516808070089553,-36.89284172509167,-49.40260624875998,-96.4952678707906,25.285774901489578,9.69000244140625,16.72072535591866,31.769007873535145,-6.678598770190831,70.21661451726112,12.545204551672157,50.99281119539813,-24.639755104178903,64.23340728258842,-8.349257416275407,19.22380332186299,8,-8.740005493164062,-23.925003051757812,-56.43251037597656,-84.35501098632812,2.489990234375,0,-0.017222827655589357,2.5567628201603414,477.3800048828125,1.2951864484803675,480.5199890136719,-1.1486782977295187,455.7699890136719,-0.017222827655589357
6870,2020-08-04,472.8800048828125,476.5299987792969,467.0400085449219,470.010009765625,558000.0,-0.001920689853515789,-1.154368414124689,-0.49312827396714365,76.48854689979989,77.5286245988041,-16.166674906087792,-33.71770713645287,-47.303782068263104,-94.27890901178887,26.70906647039397,9.489990234375,18.420976141872018,28.323504638671864,-11.282924806691994,67.92993408403572,8.520289915989963,48.126719361353764,-19.073780390114962,61.934839349226,-8.123132402120085,19.803214722681922,8,-7.8300018310546875,-22.404998779296875,-53.980003356933594,-83.44500732421875,-3.610015869140625,1,0.000676719930879921,1.42249136928036,473.7900085449219,2.5567628201603414,477.3800048828125,1.2951864484803675,480.5199890136719,0.000676719930879921
6871,2020-08-05,468.5299987792969,475.6700134277344,466.5899963378906,474.7200012207031,412200.0,-0.009198963920230896,1.2447433740484508,-2.1567989451745992,73.47769767615449,77.78220739625377,-10.0939663252081,-26.96672842141885,-41.60175555411661,-89.0179513181642,29.018354797741118,9.08001708984375,19.794722764184087,21.571498107910145,-17.715083398316324,60.858079614136614,1.928207354796882,41.21478886102341,-10.626519760879319,9.082401685894917,-56.75399145597056,19.643290753113245,8,-3.4799957275390625,-18.05499267578125,-49.62999725341797,-72.84500122070312,6.1199951171875,2,0.03007277308731693,-1.154368414124689,472.8800048828125,1.42249136928036,473.7900085449219,2.5567628201603414,477.3800048828125,0.03007277308731693
6872,2020-08-06,466.0700073242188,470.6199951171875,463.3200073242188,466.8500061035156,526400.0,-0.0052504459938260695,-1.3248373286423316,0.1260094461480725,71.22018226789072,78.3312684427756,-5.3391399277263645,-21.957632874648937,-38.31141819503654,-84.7794602625948,31.3120421759674,7.299987792968693,20.08489613760139,16.778506469726608,-21.137719088037215,54.69473202749043,-2.1796063091553037,35.73661924860852,-4.560944323167632,15.449448797298041,-46.501410950659796,18.958112778881908,8,-0.28500366210943184,-15.595001220703182,-47.1700057983399,-70.0750122070313,12.049987792968693,3,0.012616140902458994,1.2447433740484508,468.5299987792969,-1.154368414124689,472.8800048828125,1.42249136928036,473.7900085449219,0.012616140902458994
6873,2020-08-07,465.17999267578125,469.7300109863281,462.6900024414063,463.2099914550781,454200.0,-0.0019096157968784278,-3.6777787916579343,-2.5256465432921753,67.92301065705335,77.47236564548668,-0.9706301601648306,-18.518615130544276,-36.51496842318642,-82.54338973797996,33.86523075752251,7.040008544921818,20.128887116565522,13.667492675781261,-22.369132573988168,49.70411792555069,-4.350819949103425,31.685805300665947,22.77001953125,13.825590695278233,-43.654987125166144,18.018312624884715,8,2.975006103515625,-14.704986572265625,-45.28999328613281,-69.18499755859375,12.230010986328125,4,0.01253281994418698,-1.3248373286423316,466.0700073242188,1.2447433740484508,468.5299987792969,-1.154368414124689,472.8800048828125,0.01253281994418698
6874,2020-08-10,461.1499938964844,468.8800048828125,459.70001220703125,465.0,424700.0,-0.008663310638352573,-1.7200101273606019,-1.9543166080584946,60.32638516196897,75.56955022716772,5.293438755719762,-11.838101411982791,-31.739172113210316,-76.63709481695923,35.63821438293996,9.17999267578125,20.677552091439793,7.569494628906227,-25.420343079687086,40.55933233749954,-8.92542422539043,24.064413483202884,26.294818115234364,8.615465515834519,-42.882443481890064,16.494918854296646,8,7.0050048828125,-10.67498779296875,-41.25999450683594,-65.15499877929688,8.77001953125,0,0.020080255639564504,-3.6777787916579343,465.17999267578125,-1.3248373286423316,466.0700073242188,1.2447433740484508,468.5299987792969,0.020080255639564504
6875,2020-08-11,454.0199890136719,463.30999755859375,452.5299987792969,463.30999755859375,708400.0,-0.015461357426392985,1.3207726294696385,2.4129854070721404,52.19861892642257,72.35966909033152,14.578941977267277,-2.7941774139476934,-23.94245041309938,-67.602270650567,37.29057783893548,10.779998779296875,21.823499877283098,-0.8665100097656477,-31.56420990667334,29.831189887142045,-16.215359958219494,14.482339938688199,32.31503100585934,6.43902027294356,-39.07745518541686,15.348849948453857,8,16.220016479492188,-3.54498291015625,-34.12998962402344,-56.329986572265625,13.370025634765625,1,0.049028699846417334,-1.7200101273606019,461.1499938964844,-3.6777787916579343,465.17999267578125,-1.3248373286423316,466.0700073242188,0.049028699846417334
6876,2020-08-12,463.510009765625,466.3999938964844,456.2699890136719,456.2699890136719,454000.0,0.02090220911323648,-1.7983358694323495,-0.7793341326807155,59.72911881709606,69.38596821488599,7.042945224220489,-10.409452425507425,-32.71072186056125,-74.68566895390848,38.60446561265537,12.3800048828125,21.99716104668869,7.094509887695324,-22.00306315028604,36.19208292567669,-7.454276631295386,21.643296406686034,20.796708979492166,60.69659043175043,15.752640230516413,14.548786518990692,8,3.3149871826171875,-13.035003662109375,-43.77751159667969,-63.235015869140625,0.389984130859375,2,0.012426871322497313,1.3207726294696385,454.0199890136719,-1.7200101273606019,461.1499938964844,-3.6777787916579343,465.17999267578125,0.012426871322497313
6877,2020-08-13,461.3399963378906,466.7300109863281,459.0799865722656,461.0,358400.0,-0.004681697011962416,-2.6602784531032118,0.046960685547607704,62.31525885321433,66.94773201421086,6.935502954473293,-6.221655902272232,-29.868302559686015,-70.0517131093248,39.99749934283257,7.6500244140625,22.176866067854803,3.4409973144531136,-23.272187940698018,30.154182569604245,-9.91559531312248,16.797589942028708,21.06011920927733,51.22087968630791,4.934819526178956,13.356592627575568,8,5.2750091552734375,-10.864990234375,-41.60749816894531,-57.584991455078125,-7.3800048828125,3,0.02885073408819583,-1.7983358694323495,463.510009765625,1.3207726294696385,454.0199890136719,-1.7200101273606019,461.1499938964844,0.02885073408819583
6878,2020-08-14,463.5499877929688,466.6499938964844,461.0,461.1000061035156,338000.0,0.004790374718474544,-3.264156158231128,7.205906112557388,59.19424912846765,64.76367426534088,2.857960511084684,-6.2465981975410045,-31.13745485877098,-70.01872406934626,41.48034208618444,5.649993896484375,21.644123602048637,4.060488891601608,-19.72194116339756,27.842918946600776,-7.830726135897976,15.951703919101192,17.05792074812689,67.40051926526426,20.165719265882913,11.891215027499575,8,0.9800109863280682,-13.074981689453182,-43.16499328613287,-59.79498291015631,-8.149993896484432,4,0.03143136168245553,-2.6602784531032118,461.3399963378906,-1.7983358694323495,463.510009765625,1.3207726294696385,454.0199890136719,0.03143136168245553
6879,2020-08-17,469.4599914550781,471.0,463.9800109863281,464.0,374300.0,0.012749441953925578,-1.5527374419469213,2.2285845966043754,62.64494849787965,63.22549666512753,-4.169294620159462,-10.2160232733562,-36.303852339187756,-73.97653397952814,42.50542436085104,7.450012207031193,17.863442249265916,8.405993652343739,-13.515185851218064,30.32717315590554,-2.5545960994371626,19.36658340412464,9.463242500309661,91.66210913296707,41.454394373135784,10.96058975178089,8,-5.3599853515625,-16.85498046875,-48.769996643066406,-65.70498657226562,-20.839996337890625,0,0.016934376414889707,-3.264156158231128,463.5499877929688,-2.6602784531032118,461.3399963378906,-1.7983358694323495,463.510009765625,0.016934376414889707
6880,2020-08-18,470.1000061035156,477.2200012207031,465.9200134277344,475.0,516900.0,0.0013632996636279149,1.4196985489441372,-0.8974361840671164,59.997215224800335,61.72766528164374,-5.861524410395418,-9.481067653011564,-36.08174556616859,-73.08501987266482,43.2847264485184,11.29998779296875,14.247123030752789,7.864508056640602,-13.28047756153029,29.009493674811495,-2.7079847524448155,18.43700086572602,7.2396337413067045,66.01436291861499,16.97918917917974,10.572492809085436,8,-5.225006103515625,-17.4949951171875,-49.410011291503906,-66.34500122070312,-26.1300048828125,1,-0.00038288167080269275,-1.5527374419469213,469.4599914550781,-3.264156158231128,463.5499877929688,-2.6602784531032118,461.3399963378906,-0.00038288167080269275
6881,2020-08-19,466.05999755859375,473.2300109863281,464.8500061035156,470.010009765625,516200.0,-0.008593934253283697,-1.6310867523906254,0.8061259443333769,35.8124248813822,57.79347001647613,-2.4682996572215075,-4.4658011665449635,-31.321940209989293,-67.30890393211894,43.64633955274741,8.3800048828125,11.336518066474412,3.059999084472679,-17.43520785622502,23.555206025170378,-7.1876043858761705,13.307602554821528,11.160003662109375,38.47853004313506,-5.907458837032962,10.247603470348862,8,-1.18499755859375,-8.43499755859375,-45.37000274658203,-62.30499267578125,-21.3800048828125,2,0.0028537465064817358,1.4196985489441372,470.1000061035156,-1.5527374419469213,469.4599914550781,-3.264156158231128,463.5499877929688,0.0028537465064817358
6882,2020-08-20,461.989990234375,467.30999755859375,461.0899963378906,462.510009765625,533000.0,-0.008732796947901633,-4.3620530898950305,0.13165010739063923,35.17056060750417,54.15430889985955,1.0751583048577231,0.7566472659586907,-26.34666158661014,-61.58483458498955,43.31916313289373,6.220001220703125,8.592027718772442,-1.7170074462890739,-20.9483144390058,17.51429954642765,-11.332660942647408,7.89864605006926,15.230010986328125,6.103515165654745,-32.848368049768084,9.615653496358354,8,2.885009765625,-3.514984130859375,-40.72748565673828,-57.819976806640625,-4.649993896484375,3,0.0041342966351725075,-1.6310867523906254,466.05999755859375,1.4196985489441372,470.1000061035156,-1.5527374419469213,469.4599914550781,0.0041342966351725075
6883,2020-08-21,460.3299865722656,463.30999755859375,458.010009765625,460.8800048828125,504200.0,-0.003593159369680743,-1.0423955546408725,1.05768779342723,36.52922376995307,51.51017985630223,2.2069202776320935,4.040688171560419,-23.538292674997706,-57.98995221294257,43.097630283892165,5.29998779296875,6.169556061561934,-4.276510620117165,-20.790801218142292,12.237779977907962,-12.533655919129728,3.980634678895399,15.408614501953139,12.076927842814545,-22.69893963904678,8.25714529901255,8,4.545013427734375,-1.85498046875,-39.067481994628906,-56.15997314453125,-7.009979248046818,4,-0.013837888695064415,-4.3620530898950305,461.989990234375,-1.6310867523906254,466.05999755859375,1.4196985489441372,470.1000061035156,-0.013837888695064415
6884,2020-08-24,463.9100036621094,465.1900024414063,460.6300048828125,462.760009765625,440200.0,0.007777066874355754,1.4582253699544667,-2.0908283859512844,41.47825880227278,50.3190287313967,-1.0509341624890567,1.6029470499945546,-25.950767591249928,-59.37428323984716,42.87943203255803,4.860015869140682,4.053849801990168,-1.3694931030273665,-16.4931865316899,13.754200325635168,-8.931339817358662,6.192353611303929,10.43608127441405,30.71315211295798,-0.6013754589995131,7.5618467143312715,8,2.834991455078125,-4.584991455078125,-42.647499084472656,-57.67500305175781,-2.83001708984375,0,-0.01834409626532496,-1.0423955546408725,460.3299865722656,-4.3620530898950305,461.989990234375,-1.6310867523906254,466.05999755859375,-0.01834409626532496
6885,2020-08-25,465.9400024414063,466.1300048828125,461.8299865722656,462.0299987792969,393700.0,0.0043758460978899905,1.0046665481059933,3.4000212297322894,47.425967252652526,48.952011890902966,-1.3547272600241058,0.8689788875323643,-26.938358028228663,-59.433806913084425,42.27289293152558,4.300018310546875,2.418221503735367,-0.1339950561522869,-13.45056712042026,13.182577008115686,-6.792281088286302,6.524290975981728,7.097117325683541,52.1024444137,17.23314471174139,6.658286032133999,8,1.6750030517577557,-2.019989013671932,-40.96250152587896,-55.99000549316412,-2.380004882812557,1,-0.03717218361477104,1.4582253699544667,463.9100036621094,-1.0423955546408725,460.3299865722656,-4.3620530898950305,461.989990234375,-0.03717218361477104
6886,2020-08-26,462.70001220703125,468.1300048828125,461.8999938964844,462.8500061035156,327800.0,-0.006953664028412132,-6.119888394803383,-0.03836157442457583,46.701909062671696,47.21719524750934,1.9649133822980502,4.90631855756294,-23.011904183107845,-54.092683963099034,41.88629483970987,6.230010986328125,1.7245652417983592,-3.720486450195324,-16.245262818911556,8.804289918520908,-9.982874634553468,2.5419017341628205,9.106680300791027,46.34392000289495,8.645609716360717,6.262388184358125,8,4.9149932861328125,2.3499908447265625,-34.420013427734375,-49.78501892089844,-4.46002197265625,2,-0.04047981519816246,1.0046665481059933,465.9400024414063,1.4582253699544667,463.9100036621094,-1.0423955546408725,460.3299865722656,-0.04047981519816246
6887,2020-08-27,462.5799865722656,467.45001220703125,461.3900146484375,466.8900146484375,331600.0,-0.0002594027049904746,1.2320337658980167,28.73468972533062,47.416533192955995,45.9085601435636,2.547193715622768,3.808685388671961,-22.195234854176704,-52.45844225559347,40.14708585873772,6.05999755859375,2.3057344142711145,-2.943511962890625,-13.654984710846918,7.767960785065668,-8.299248336868743,2.412224411087493,8.070104311845114,45.15789537169946,4.256441126779187,5.355736373978139,8,5.0350189208984375,2.4700164794921875,-29.80248260498047,-46.709991455078125,-3.089996337890625,3,-0.03869599726768114,-6.119888394803383,462.70001220703125,1.0046665481059933,465.9400024414063,1.4582253699544667,463.9100036621094,-0.03869599726768114
6888,2020-08-28,462.95001220703125,465.8699951171875,458.9400024414063,462.3200073242188,379200.0,0.0007999170857078131,1.1422021810497542,-0.14617187444681506,51.92886140177728,44.717883799552226,2.327916776036261,2.426583851078931,-21.837381503076188,-51.34207415986441,38.17564148562288,6.929992675781193,1.4453606050840335,-1.8519866943359489,-11.035830457005602,7.331857068333704,-6.4439085756707755,2.7399351869988777,6.612873150790676,43.63447987301468,-1.2951290864646978,4.591921881334826,8,4.6649932861328125,2.0999908447265625,-24.83251190185547,-42.805023193359375,-18.34002685546875,4,-0.012117973261078219,1.2320337658980167,462.5799865722656,-6.119888394803383,462.70001220703125,1.0046665481059933,465.9400024414063,-0.012117973261078219
6889,2020-08-31,465.6300048828125,468.5499877929688,459.989990234375,461.989990234375,508500.0,0.005788946117540661,-1.2408327607969856,5.777756248789515,63.75264705478324,45.13515400288366,-1.0644290960742069,-0.9445057775832311,-23.6221312578881,-52.565035550883465,36.219506990236624,8.559997558593807,0.5854234137152048,1.2360061645507585,-6.935847690516312,9.407860019617829,-2.8499207629827765,5.3219330920842935,-13.100006103515625,69.61511590981205,18.998098648292235,4.085926927533542,8,-0.0099945068359375,0.154998779296875,-27.51250457763672,-45.485015869140625,-20.730010986328125,0,-0.026437294481681417,1.1422021810497542,462.95001220703125,1.2320337658980167,462.5799865722656,-6.119888394803383,462.70001220703125,-0.026437294481681417
6890,2020-09-01,473.20001220703125,474.6300048828125,464.010009765625,467.3500061035156,461400.0,0.016257559102369035,1.43857762018717,1.6071380663335457,62.02528960950622,48.04769452823078,-9.106055483898956,-8.948082572804992,-30.471910950323718,-58.65768118456424,34.892053082391925,10.6199951171875,0.10848110648231568,8.790013122558605,0.5472538631466932,17.032772381970517,4.668633492852621,12.91139275226459,-20.349613647460956,90.88596269426017,39.82780619091506,4.121379629705964,9,-6.8800048828125,-5.045013427734375,-32.57251739501953,-53.055023193359375,-19.84002685546875,1,-0.025612902202257204,-1.2408327607969856,465.6300048828125,1.1422021810497542,462.95001220703125,1.2320337658980167,462.5799865722656,-0.025612902202257204
6891,2020-09-02,482.6199951171875,484.5299987792969,472.7699890136719,473.3599853515625,489000.0,0.01990697943184938,-1.2528749071903373,1.5829060007407678,72.38111867237811,52.18220097988343,-17.802045616067062,-18.191018001258442,-38.936779837453,-66.61802734585376,33.80692452754205,11.760009765625,-0.9842640500797302,17.5054962158203,6.012406400154873,28.99858603148573,11.758951307987559,23.252041123653044,-28.898412304687497,92.53613155355839,39.78429579603791,5.746544907832724,9,-11.349990844726562,-14.464996337890625,-41.56749725341797,-62.475006103515625,-33.239990234375,2,-0.03949276397876078,1.43857762018717,473.20001220703125,-1.2408327607969856,465.6300048828125,1.1422021810497542,462.95001220703125,-0.03949276397876078
6892,2020-09-03,471.95001220703125,485.0,468.7099914550781,482.6099853515625,584900.0,-0.022108455965578866,1.1101044001438911,-1.1511837907669593,57.5000136239039,54.51228874143352,-6.225314058877132,-7.439352768627202,-26.978830524396017,-54.67023754314823,32.8981066543893,16.290008544921875,-2.1135867625855553,6.54151306152346,-5.348467790231382,18.431493913278302,0.5965226356460107,12.48650348740091,-16.379924436523424,49.923296179798335,-0.9352794439721492,5.944990425877424,9,0.019989013671875,-1.7100067138671875,-30.89751434326172,-44.40501403808594,-13.480010986328125,3,-0.02904973327268834,-1.2528749071903373,482.6199951171875,1.43857762018717,473.20001220703125,-1.2408327607969856,465.6300048828125,-0.02904973327268834
6893,2020-09-04,471.010009765625,475.9100036621094,463.6300048828125,471.7300109863281,479100.0,-0.0019917415342578515,1.7048495461007687,0.06754249855427619,51.51873064247112,55.62789672367778,-4.03539707172024,-6.366604625493437,-24.853864826967595,-52.40564268016476,31.769636758052044,12.279998779296875,-1.1893352432832103,5.310009765625011,-6.839415719331328,17.45943525058135,-0.7647029768531297,11.384722508103152,-13.08552901675779,44.06243593873547,-1.5672365729339433,6.074712742478165,9,0.959991455078125,-2.2450103759765625,-17.06749725341797,-28.19000244140625,-1.55999755859375,4,-0.024458120405938644,1.1101044001438911,471.95001220703125,-1.2528749071903373,482.6199951171875,1.43857762018717,473.20001220703125,-0.024458120405938644
6894,2020-09-08,470.4100036621094,477.4400024414063,461.3599853515625,468.4700012207031,557300.0,-0.0012738712364397387,1.0100021362304616,-2.694443267070741,50.30397847312912,55.94767574817518,-2.7003761532279213,-5.30951327743702,-22.982769286033317,-50.69127226745468,30.894407897408943,16.080017089843807,0.15229514033791247,4.247003173828148,-7.878088279595829,16.372094627252125,-1.8155425528838123,10.309548900540108,-10.319481373151518,38.28262564610991,-4.571537956120615,6.062545726711984,9,1.55999755859375,-1.6450042724609375,-14.169990539550781,-27.589996337890625,-5.779998779296875,1,-0.05484581133414579,1.7048495461007687,471.010009765625,1.1101044001438911,471.95001220703125,-1.2528749071903373,482.6199951171875,-0.05484581133414579
6895,2020-09-09,476.2799987792969,481.760009765625,471.010009765625,471.4800109863281,410100.0,0.012478465745817457,-2.7456509718855004,2.4742173981437787,59.67435999507741,57.389059185109154,-7.7660833774639855,-9.93574896996438,-27.710344845894895,-55.494544843570566,31.049194600772832,11.350006103515625,1.752764115873731,9.003997802734375,-2.4984987509037637,20.506494356372514,3.2527495259153056,14.755246079553444,-14.920013427734375,63.113384867215046,18.891709542332542,5.751248276819058,9,-4.30999755859375,-7.5149993896484375,-18.822494506835938,-33.459991455078125,-6.779998779296875,2,-0.06588562392550446,1.0100021362304616,470.4100036621094,1.7048495461007687,471.010009765625,1.1101044001438911,471.95001220703125,-0.06588562392550446
6896,2020-09-10,469.2699890136719,480.6499938964844,467.42999267578125,476.7999877929688,367500.0,-0.014718253513881785,-1.3586104010301392,-1.568753735233917,56.52797123381011,58.4014411896485,0.30607136098097953,-2.6056853060343883,-19.592606889852334,-47.45014079861471,30.822008510162767,13.220001220703125,2.740404370391275,1.7059890747070199,-9.687404288254243,13.099382437668282,-3.99070760677364,7.4026857561876795,-7.910003662109375,33.460231644281954,-14.939411365668825,5.6966966814806455,9,2.70001220703125,-0.5049896240234375,-11.507484436035156,-26.449981689453125,-2.259979248046875,3,-0.03390373140108438,-2.7456509718855004,476.2799987792969,1.0100021362304616,470.4100036621094,1.7048495461007687,471.010009765625,-0.03390373140108438
6897,2020-09-11,474.6499938964844,476.0400085449219,469.6300048828125,473.0799865722656,334600.0,0.011464625927007033,1.947103309901643,-0.20850034246158802,62.03765747480042,59.52464075331774,-3.5556658946941866,-7.312317817199528,-23.921696866096852,-51.50870990337728,30.559217187208837,6.77001953125,3.375965201228553,6.420494079589844,-4.997036267476972,17.83802442665666,0.7117289060564076,12.12925925312328,-11.39880737304685,65.14702274454423,11.65078089586342,5.70876517353341,9,-2.154998779296875,-5.8849945068359375,-16.887489318847656,-31.829986572265625,-10.899993896484375,4,-0.05323920644394442,-1.3586104010301392,469.2699890136719,-2.7456509718855004,476.2799987792969,1.0100021362304616,470.4100036621094,-0.05323920644394442
6898,2020-09-14,478.1199951171875,483.260009765625,474.95001220703125,475.9800109863281,347800.0,0.0073106526184005816,-2.957158946412352,1.3630408583757727,61.96731120051688,59.3262701028437,-5.193678885382553,-10.155480296698784,-26.33585562406074,-53.782715133317936,30.50214573123099,8.610015869140625,4.471793504214872,9.161994934082031,-2.8425638943148215,21.166553762478884,3.159715519883605,15.164274348280458,-13.128903515624984,76.52963964215044,19.319052895175986,6.002279414198438,9,-4.94000244140625,-9.354995727539062,-19.989990234375,-35.29998779296875,-8.699981689453125,0,-0.0410984566576601,1.947103309901643,474.6499938964844,-1.3586104010301392,469.2699890136719,-2.7456509718855004,476.2799987792969,-0.0410984566576601
6899,2020-09-15,477.4100036621094,480.70001220703125,476.3999938964844,480.0,245300.0,-0.0014849649927402009,1.155386439251979,-1.2102876374370748,59.87941223320779,59.087839283254986,-2.946861397009741,-9.295964803864592,-24.49170414840836,-51.968828112706206,30.121500767121656,4.300018310546875,5.62840745974853,8.054502868652321,-4.532407943553153,20.641413680857795,1.761047462549584,14.347958274755058,-10.818199388671871,63.04485288731064,4.97380458371466,6.293455406102729,9,-4.230010986328125,-8.645004272460938,-18.095001220703125,-32.61000061035156,-11.410003662109375,1,-0.01667328165312576,-2.957158946412352,478.1199951171875,1.947103309901643,474.6499938964844,-1.3586104010301392,469.2699890136719,-0.01667328165312576
6900,2020-09-16,469.9200134277344,480.30999755859375,468.5199890136719,480.0,420800.0,-0.015688800353827692,1.20374368613045,3.8918922103477125,55.79454181274361,57.244886298851156,4.502408222835641,-1.9185137651420519,-15.812891692156882,-43.57159137160136,28.91358673448648,11.790008544921875,6.410804353519893,0.5735122680663949,-12.01141442609611,13.1584389622289,-5.718951079014857,6.865975615147647,-1.855553496171865,15.729741400915334,-42.01435620890388,6.292463347081241,9,3.259979248046875,-1.1550140380859375,-10.605010986328125,-25.120010375976562,-12.790008544921875,2,-0.01125725313619863,1.155386439251979,477.4100036621094,-2.957158946412352,478.1199951171875,1.947103309901643,474.6499938964844,-0.01125725313619863
6901,2020-09-17,467.3900146484375,470.5299987792969,461.0,461.0,405500.0,-0.0053838923795611615,-1.9827783827153418,-0.6339308691163514,53.716603856694235,56.82450743582786,5.190699830312553,0.7549417474008351,-12.044798103785638,-40.21457349840284,27.484964158966086,9.529998779296875,6.390184820664956,-2.0229873657226562,-14.548709034509898,10.502734303064585,-8.285848200116277,4.2398734686709645,17.6099853515625,28.706252673371573,-29.36462468436241,6.262860834393611,9,4.739990234375,3.2449798583984375,-7.032508850097656,-22.590011596679688,-0.96002197265625,3,0.0045143997206478215,1.20374368613045,469.9200134277344,1.155386439251979,477.4100036621094,-2.957158946412352,478.1199951171875,0.0045143997206478215
6902,2020-09-18,463.8999938964844,470.010009765625,457.1900024414063,468.1199951171875,677900.0,-0.007467041747946324,2.2049896049895907,-0.660405562878484,50.700266753289874,56.733567003696606,8.290583413772595,4.632924436302915,-7.296893533995785,-35.82959614816821,26.435261901444672,12.820007324218693,5.835921951952912,-5.608508300781239,-17.923281967628157,6.706265366065679,-11.765895134204698,0.5488785326422203,20.620006103515607,25.73835661658819,-32.74757024788303,6.157386833423468,9,6.32501220703125,7.19500732421875,-5.249992370605469,-19.099990844726562,-7.94000244140625,4,0.006704065337484355,-1.9827783827153418,467.3900146484375,1.20374368613045,469.9200134277344,1.155386439251979,477.4100036621094,0.006704065337484355
6903,2020-09-21,453.9599914550781,461.6499938964844,446.67999267578125,460.739990234375,645700.0,-0.021427037232564117,2.48139316193822,1.6066343170789914,42.22931549016094,55.83638222781125,17.386024750796594,14.831661027446103,3.767902477587768,-25.147457595866967,26.11594550738683,17.220001220703125,3.4945365222138207,-15.230010986328125,-28.808919050666304,-1.6511029219899456,-22.019465018497215,-8.440556954159035,29.466808642578087,21.399161081050046,-34.20513560472262,6.7894540321690995,9,11.010009765625,11.8800048828125,4.585014343261719,-9.159988403320312,-3.739990234375,0,0.02156579594942265,2.2049896049895907,463.8999938964844,-1.9827783827153418,467.3900146484375,1.20374368613045,469.9200134277344,0.02156579594942265
6904,2020-09-22,455.3999938964844,464.0,451.2799987792969,456.5700073242188,530500.0,0.003172091084041595,-1.703506114864098,0.17256838324324433,37.09395264198796,53.32744807746798,15.190371702406196,13.40890228656383,3.5238881901692025,-25.75468993098218,25.532544782593614,12.720001220703125,2.6411749561291344,-13.364508056640602,-28.122214127799225,1.3931980145180205,-20.743361092219914,-5.985655021061291,25.821997755859343,25.929229719379887,-24.1706846192638,7.378853035579317,9,9.57000732421875,10.44000244140625,2.102508544921875,-10.599990844726562,-13.009979248046875,1,0.030786165391202935,2.48139316193822,453.9599914550781,2.2049896049895907,463.8999938964844,-1.9827783827153418,467.3900146484375,0.030786165391202935
6905,2020-09-23,448.6199951171875,458.92999267578125,448.0499877929688,454.7900085449219,517800.0,-0.014888008059213975,-1.9767340889640652,5.273455228357291,24.36670970663188,49.75397457444817,19.70653590892232,19.84211454998126,11.184300562299427,-18.013699468689424,24.940622317438137,10.880004882812443,2.0386761846391437,-19.27850646972655,-36.552315032669696,-2.004697906783406,-27.915410751198124,-10.641602188254979,30.52947659656246,8.134180062621798,-35.08601925433038,8.636904281471582,9,16.350006103515625,17.220001220703125,9.732513427734375,-3.8199920654296875,-12.290008544921875,2,0.038741039347282236,-1.703506114864098,455.3999938964844,2.48139316193822,453.9599914550781,2.2049896049895907,463.8999938964844,0.038741039347282236
6906,2020-09-24,443.9700012207031,447.1600036621094,437.5700073242188,445.0299987792969,874100.0,-0.010365106208138797,2.6052568176863824,0.17179825797931536,26.799334585414016,45.838605364516354,22.786567000354523,24.260821198746612,16.5166702335693,-12.609048181903177,24.44236365118134,11.049987792968693,1.3560323453042997,-22.99199981689452,-43.22919521309666,-2.7548044206923805,-33.11059751499562,-12.873402118793422,33.231301750768694,19.72870966345986,-21.70820951264175,10.118597698101082,9,16.44500732421875,17.31500244140625,14.770004272460938,0.8300018310546875,-7.3699951171875,3,0.029641650620370052,-1.9767340889640652,448.6199951171875,-1.703506114864098,455.3999938964844,2.48139316193822,453.9599914550781,0.029641650620370052
6907,2020-09-25,444.67999267578125,447.7900085449219,437.3500061035156,437.3500061035156,464800.0,0.001599187902619592,-1.8485734151022737,-6.915097598894455,28.083890561448186,42.07378084906428,19.420532283301668,23.337578465569436,16.551992937866885,-12.58724117725859,23.97277991926486,10.44000244140625,-0.5075808094527474,-21.387008666992188,-43.895952970751466,1.1219356367670912,-32.641480818871855,-10.13253651511252,29.350806643910346,27.504646345275845,-13.03835392911244,11.254472151879641,9,14.345016479492188,16.495010375976562,16.57000732421875,0.1200103759765625,-3.220001220703125,4,0.048911577669872974,2.6052568176863824,443.9700012207031,-1.9767340889640652,448.6199951171875,-1.703506114864098,455.3999938964844,0.048911577669872974
6908,2020-09-28,457.3399963378906,458.010009765625,449.9400024414063,450.1700134277344,485700.0,0.028469919651500586,-1.115334773218159,0.9781713567232471,40.93996503573429,39.96939782712277,3.914559634951786,10.788888938073342,4.7975246404238305,-24.552237348995163,23.477268117505524,13.33001708984375,-1.4988217052916184,-8.446504211425804,-31.256802467910802,14.363794045059194,-19.851653339668303,2.958644916816695,13.022723660183374,75.00936139806039,32.76848026056365,11.405149128242488,9,1.4900054931640625,3.8350067138671875,4.3350067138671875,-12.539993286132812,-8.290008544921818,0,-0.003017459425947333,-1.8485734151022737,444.67999267578125,2.6052568176863824,443.9700012207031,-1.9767340889640652,448.6199951171875,-0.003017459425947333
6909,2020-09-29,453.3200073242188,459.0299987792969,452.70001220703125,457.3599853515625,403200.0,-0.008789935378190283,-1.3977365993503417,-0.5634571348309745,33.66534444089827,37.51059811913996,4.646669014511019,14.587254091063073,9.487715992412802,-19.672972618574647,22.66375844588906,6.329986572265625,-3.5606512370067094,-11.8509933471679,-35.333498667443564,11.631511973107763,-23.592246007305732,-0.10974068703006878,13.741441284399343,73.66239213975054,32.65468690714168,11.741252660137834,9,0.6199951171874432,7.854995727539006,8.354995727539006,-8.520004272460994,-2.860015869140682,1,-0.006838449778146516,-1.115334773218159,457.3399963378906,-1.8485734151022737,444.67999267578125,2.6052568176863824,443.9700012207031,-0.006838449778146516
6910,2020-09-30,461.0799865722656,464.6099853515625,453.5799865722656,455.67999267578125,515800.0,0.017118104479550977,-1.2979149513785353,-1.336639422277972,44.23482605874947,36.45706725270165,-5.02787297447162,6.19008574522752,2.234354488312306,-26.776261081819655,21.079453056911092,11.289978027343693,-5.885266502366619,-3.485012817382824,-26.71933355476108,19.74930791999543,-15.10217318607198,8.132147551306332,-23.72998046875,87.05061824451025,43.225660984744366,11.617160368689138,9,-7.3999786376953125,0.0950164794921875,1.95501708984375,-16.279983520507812,-10.970001220703125,2,-0.040535205318218304,-1.3977365993503417,453.3200073242188,-1.115334773218159,457.3399963378906,-1.8485734151022737,444.67999267578125,-0.040535205318218304
6911,2020-10-01,463.55999755859375,467.6300048828125,461.1099853515625,462.92999267578125,385500.0,0.005378700135663772,-2.0538593481989706,0.11666770275845309,41.86114743090987,35.474942883548316,-9.061186402951762,2.328306763101523,0.1616018834807278,-28.5208516256248,18.73939339006398,6.550018310546875,-8.135557529768107,-0.052001953125,-21.675930551918896,21.571926645668896,-10.863966252521948,10.759962346271948,-25.6647918701172,86.55875994618101,43.554196931186226,10.811964299396955,10,-11.069992065429688,-2.3849945068359375,2.2075119018554688,-18.759994506835938,-15.04998779296875,3,-0.05874107155435959,-1.2979149513785353,461.0799865722656,-1.3977365993503417,453.3200073242188,-1.115334773218159,457.3399963378906,-0.05874107155435959
6912,2020-10-02,458.239990234375,462.0,453.3500061035156,458.25,356200.0,-0.011476415894894565,1.3035905854816163,-0.01588839372214687,35.795934244587215,34.760122745151236,-5.172418277745578,6.92350147886458,5.929579603547097,-22.415604154196274,17.013330897623543,10.209991455078125,-9.870822427293206,-4.6865081787109375,-26.065349962421294,16.69233360499942,-15.375929070566144,6.002912713144269,-19.15539257812503,46.91908788854254,7.818337805431561,10.68942089185518,10,-5.7499847412109375,2.9350128173828125,8.092514038085938,-12.764984130859375,-3.199981689453125,4,-0.047224128386942454,-2.0538593481989706,463.55999755859375,-1.2979149513785353,461.0799865722656,-1.3977365993503417,453.3200073242188,-0.047224128386942454
6913,2020-10-05,459.489990234375,463.5799865722656,459.05999755859375,459.7699890136719,349700.0,0.0027278282704237267,-6.929915673939232,27.972560975609756,37.294373071824914,34.78239168179979,-6.208371205802905,5.023770520983476,5.328942547822862,-22.794548880425225,15.881857945987973,5.339996337890625,-11.381653554675552,-2.860507202148426,-23.94101229565308,18.21999789135623,-13.400759748900725,7.679745344603873,-19.26357628906254,45.47877667989845,9.018209587561238,10.540252546752313,10,-6.9999847412109375,1.6850128173828125,6.8425140380859375,-10.929977416992188,-2.910003662109375,0,-0.0392391546333799,1.3035905854816163,458.239990234375,-2.0538593481989706,463.55999755859375,-1.2979149513785353,461.0799865722656,-0.0392391546333799
6914,2020-10-06,444.6099853515625,461.2300109863281,443.2799987792969,459.6199951171875,528000.0,-0.032383741102221975,-1.0316954802162313,53.60741144414169,33.756881731170324,35.825744128970726,7.800408148754116,18.83761252065102,20.437341823633574,-7.260245830082624,15.445988038617092,17.95001220703125,-12.892768950464983,-16.450511169433582,-38.585644626081546,5.684622287214381,-27.518077897757564,-5.382944441109601,-3.2874277687500353,5.461955806547429,-32.23207573393346,11.06756672832398,10,7.8800201416015625,16.565017700195312,21.722518920898438,3.9500274658203125,18.77001953125,1,0.00998628593079287,-6.929915673939232,459.489990234375,1.3035905854816163,458.239990234375,-2.0538593481989706,463.55999755859375,0.00998628593079287
6915,2020-10-07,444.8999938964844,451.6199951171875,444.3299865722656,447.0400085449219,529900.0,0.0006522762746603572,-3.4450874581317454,0.14257250207381142,35.139410095763125,36.75241918567618,7.741305604090996,16.944929508865016,20.396702549457757,-7.023667189403,14.618757634969647,7.290008544921875,-12.961375567347716,-14.591502380371082,-36.632722105892014,7.44971734514985,-25.61211224313155,-3.5708925176106163,-2.5251384216718975,6.6529556924981925,-30.8487307034469,11.020609862760463,10,7.5900115966796875,16.275009155273438,20.802513122558594,3.6600189208984375,11.92999267578125,2,0.01249718506376829,-1.0316954802162313,444.6099853515625,-6.929915673939232,459.489990234375,1.3035905854816163,458.239990234375,0.01249718506376829
6916,2020-10-08,453.3599853515625,455.6900024414063,447.0499877929688,447.0499877929688,386600.0,0.01901549015765225,-1.7385160035983198,-2.948576806799357,43.4647751617746,38.46140636349023,0.8418916120745621,7.62270623930408,12.105126711097967,-14.946760317988605,14.095932413846349,10.790008544921932,-12.570807112063221,-5.336010742187511,-27.037056501092252,16.36503501671723,-16.186533621639853,5.5145121372648305,-10.079986572265625,49.65513612652025,10.224888160589053,10.850522879452367,10,2.0950164794921875,7.8150177001953125,13.877517700195312,-4.7999725341796875,8.290008544921875,3,-0.007168696190687718,-3.4450874581317454,444.8999938964844,-1.0316954802162313,444.6099853515625,-6.929915673939232,459.489990234375,-0.007168696190687718
6917,2020-10-09,449.3800048828125,455.1499938964844,448.6900024414063,454.5899963378906,420600.0,-0.008778852561643014,1.041075879491451,-0.8256724993470954,46.933590725070715,39.127364773416495,6.211931856362298,10.13192304089074,15.412858893773546,-10.44581757741605,13.544853068115215,6.459991455078068,-10.720605078423432,-8.052491760253929,-28.762378123041003,12.657394602533145,-18.407434941647466,2.302451421139608,-5.126005859375027,30.049309219922126,-11.180015108730583,10.354943181393548,10,6.0749969482421875,11.794998168945312,20.332496643066406,-0.8199920654296875,11.850006103515625,4,-0.0019359898253914487,-1.7385160035983198,453.3599853515625,-3.4450874581317454,444.8999938964844,-1.0316954802162313,444.6099853515625,-0.0019359898253914487
6918,2020-10-12,458.4700012207031,461.6199951171875,449.3299865722656,452.7099914550781,491400.0,0.020227861140063474,1.0381444498990338,-1.105569906455562,51.86445339663457,41.14948799072053,-3.018325729688229,-0.5330098549819695,5.843607078715422,-18.914072344858482,12.09893424380627,12.290008544921875,-8.5464541157952,2.0200042724609375,-16.28196471642468,20.321973261346557,-7.130980221981872,11.170988766903747,-13.280961962890672,82.82445733112579,38.02146958236379,9.1509844944428,10,-3.0149993896484375,1.8350067138671875,12.635002136230469,-9.909988403320312,-8.1400146484375,0,-0.00748138954925881,1.041075879491451,449.3800048828125,-1.7385160035983198,453.3599853515625,-3.4450874581317454,444.8999938964844,-0.00748138954925881
6919,2020-10-13,469.45001220703125,471.2799987792969,460.0199890136719,460.0199890136719,394800.0,0.023949246312939154,-1.388119209198616,1.6371540287373374,62.03630228248857,43.12742979335821,-12.817583319042285,-12.795997212139582,-5.382217888860566,-29.15699467280035,10.528060191609386,12.80999755859375,-6.078291148466576,13.39801483154298,-3.2568739352852845,30.052903598371245,5.070570448128876,21.725459214957084,-23.363334324218783,93.20970039565258,41.96032948634626,8.32744438341412,10,-12.170013427734375,-9.145004272460938,0.9174880981445312,-20.889999389648438,-14.920013427734375,1,-0.02741511406988706,1.0381444498990338,458.4700012207031,1.041075879491451,449.3800048828125,-1.7385160035983198,453.3599853515625,-0.02741511406988706
6920,2020-10-14,464.6300048828125,475.3800048828125,463.5899963378906,470.4700012207031,413100.0,-0.010267349449110452,-1.977269837355456,-0.6192981945159108,61.91465284047612,45.35559706108779,-8.315513915284214,-8.84617217091386,-0.8397649776518961,-23.63178026716082,10.097692809680531,11.790008544921875,-5.372200996723166,8.842507934570335,-7.034926587538678,24.719942456679348,0.9037906735158003,16.78122519562487,-17.031727746210947,62.05438222677997,6.536220909188067,7.938717261054512,10,-5.3000030517578125,-4.3249969482421875,5.737495422363281,-16.069992065429688,-13.239990234375,2,-0.002690312693678254,-1.388119209198616,469.45001220703125,1.0381444498990338,458.4700012207031,1.041075879491451,449.3800048828125,-0.002690312693678254
6921,2020-10-15,469.5,471.2900085449219,459.5,462.3399963378906,350300.0,0.010481447745536387,1.1955280752651813,-1.226028793143992,63.658381755281646,48.45142456227606,-13.694425308958273,-14.2822456501043,-5.79621215629345,-27.667363032290154,10.41052814379173,11.790008544921875,-3.5514433397369203,13.60700378417971,-2.6192460619006965,29.833253630260117,5.493878861139478,21.720128707219942,-19.679184643701547,77.96926060339953,18.12652549848218,8.113124923040205,10,-10.169998168945312,-9.194992065429688,0.8675003051757812,-19.634994506835938,-22.720001220703125,3,-0.02698618408463127,-1.977269837355456,464.6300048828125,-1.388119209198616,469.45001220703125,1.0381444498990338,458.4700012207031,-0.02698618408463127
6922,2020-10-16,467.010009765625,471.510009765625,463.3500061035156,468.7200012207031,462600.0,-0.0053034935769435965,1.23868150821127,-0.23882550006606457,55.992078815483374,50.528947422682556,-10.984745052392213,-12.17134569027536,-3.3440853312397394,-24.60699768042531,11.025817781930616,8.160003662109375,-3.2164535002866046,10.961512756347645,-5.643023673849825,27.566049186545115,2.6592445412488814,19.26378097144641,-15.144459247205418,67.86952309435138,9.534435607965051,8.30226821509874,10,-7.6800079345703125,-6.7050018310546875,3.3574905395507812,-16.535003662109375,-24.920013427734375,4,-0.011477304034298141,1.1955280752651813,469.5,-1.977269837355456,464.6300048828125,-1.388119209198616,469.45001220703125,-0.011477304034298141
6923,2020-10-19,463.75,475.3299865722656,462.0199890136719,471.6700134277344,472800.0,-0.006980599339318383,-1.3391838584503661,4.63160994414006,56.52445491774797,53.05867777674674,-7.886225407330642,-8.580198366426316,-0.1319090127013851,-20.75544976191776,10.786203065500125,13.30999755859375,-2.9703898585265733,7.212002563476574,-9.707525688588646,24.131530815541794,-1.247761562556036,15.671766689509184,-10.003293132429008,26.763215952155832,-28.408958999411794,8.459764126032619,10,-3.8950042724609375,-3.4449920654296875,6.879997253417969,-13.274993896484375,-14.709991455078125,0,-0.005433938573955577,1.23868150821127,467.010009765625,1.1955280752651813,469.5,-1.977269837355456,464.6300048828125,-0.005433938573955577
6924,2020-10-20,469.4200134277344,474.5499877929688,464.1900024414063,467.1900024414063,425000.0,0.012226444049022955,-1.5176115484591401,-0.28156656635441996,55.35715825930681,55.30509423936271,-10.802872219420578,-13.856439504515379,-5.654937275490511,-25.86057352048863,10.795858713836646,10.799987792968807,-1.617085044351711,12.181015014648438,-5.675770862534591,30.037800891831466,3.252622076056923,21.109407953239952,-13.942642718944057,62.4685792034684,10.860831356818274,8.92839293859151,10,-8.20501708984375,-10.395004272460938,1.5524826049804688,-18.94500732421875,-25.279998779296875,1,-0.04066726238634821,-1.3391838584503661,463.75,1.23868150821127,467.010009765625,1.1955280752651813,469.5,-0.04066726238634821
6925,2020-10-21,466.0,474.1900024414063,465.5700073242188,469.0199890136719,351300.0,-0.007285614864950496,-3.443325808760621,-1.3542484912348272,51.548617373707316,56.20329892957746,-4.553963199175882,-9.557622998870158,-1.8947924871051782,-21.895571190264832,10.514784136685778,8.6199951171875,-0.49815406157813413,7.892001342773426,-9.890145300222628,25.67414798576948,-0.9990719787246007,16.783074664271453,-8.930418557287908,41.06131088821072,-5.872336312966979,8.89107332149803,10,-3.964996337890625,-7.1699981689453125,4.972496032714844,-15.524993896484375,-22.850006103515625,2,-0.024613736525114005,-1.5176115484591401,469.4200134277344,-1.3391838584503661,463.75,1.23868150821127,467.010009765625,-0.024613736525114005
6926,2020-10-22,457.1300048828125,466.8599853515625,456.8699951171875,464.510009765625,445500.0,-0.01903432428581009,-1.5291036358298438,2.4437191159975344,49.325892675115554,56.46911025736022,5.483719873515554,0.3676891073662887,6.913338104118111,-12.560802369383396,9.21546039358277,9.989990234375,2.1031465615210436,-1.6359939575195312,-18.143642754653172,14.87165483961411,-9.889818356086323,6.617830441047261,18.25,1.4085042577496665,-43.646311826852504,8.253824398566815,10,5.2249908447265625,-0.7649993896484375,13.842491149902344,-6.654998779296875,-14.690002441406193,3,-0.012556581657435673,-3.443325808760621,466.0,-1.5176115484591401,469.4200134277344,-1.3391838584503661,463.75,-0.012556581657435673
6927,2020-10-23,466.42999267578125,467.5700073242188,454.760009765625,462.2799987792969,375600.0,0.02034429526312298,2.9844327690211574,-0.5623294242188663,53.83934613104122,56.688542783405396,-1.277754941107446,-7.609435699164237,-2.2717663349715167,-21.356539609692902,7.992693807619516,12.809997558593807,4.948996925812821,6.5764938354492415,-8.854540060309319,22.0075277312078,-1.1390231124300385,14.292010783328521,8.57981201171873,56.73308735277144,11.247266768332288,7.715516947879285,10,-1.3599853515625,-10.064987182617188,4.952507019042969,-15.954986572265625,-12.8699951171875,4,-0.04212849560500542,-1.5291036358298438,457.1300048828125,-3.443325808760621,466.0,-1.5176115484591401,469.4200134277344,-0.04212849560500542
6928,2020-10-26,455.9599914550781,462.5,449.80999755859375,460.25,429500.0,-0.022447101140815606,1.887369762282532,-1.0337385191231514,56.60114338859771,56.08463623963974,9.83278043833809,2.9005929786584375,8.122579026401297,-10.32468427807089,8.001837857003094,16.6199951171875,6.3388688360863625,-3.8245071411132585,-19.315090480628044,11.666076198401527,-11.56979881087068,3.9207845286441625,18.239821435546844,24.858513840232835,-24.628826729502048,7.745291669757396,10,6.635009765625,0.4050140380859375,14.70001220703125,-5.4849853515625,-13.54998779296875,0,-0.03041932489060062,2.9844327690211574,466.42999267578125,-1.5291036358298438,457.1300048828125,-3.443325808760621,466.0,-0.03041932489060062
6929,2020-10-27,450.2200012207031,460.42999267578125,449.7999877929688,456.7699890136719,532900.0,-0.012588802399213339,-1.8768562414311725,1.5268006402276364,52.909652329210694,55.08408062727691,14.033951424507961,8.850184165855069,13.528128121742157,-4.191823005714468,8.116625941064653,10.630004882812443,7.63029480430049,-9.409497070312511,-25.230940072509327,6.411945931884304,-17.32021857141092,-1.4987755692141036,22.516422749999947,1.722071240171336,-50.98657413505654,7.910721501098395,10,12.344985961914062,6.1450042724609375,15.18499755859375,0.2550048828125,-3.720001220703125,1,-0.0026209245981562157,1.887369762282532,455.9599914550781,2.9844327690211574,466.42999267578125,-1.5291036358298438,457.1300048828125,-0.0026209245981562157
6930,2020-10-28,442.3900146484375,448.5899963378906,439.6700134277344,446.8999938964844,629800.0,-0.017391467618132928,1.2610902030254623,0.6885477333084844,43.958600419629406,52.89521603442667,20.537130867092287,16.03004051099788,20.905160233368917,4.036914570162878,9.10096601399902,10.54998779296875,7.631317723919665,-16.30498504638672,-33.876738133740105,1.2667680409666673,-25.09086159006341,-7.519108502710026,28.51149442804683,9.749110450686734,-41.55521371206411,8.785876543676697,10,15.1099853515625,13.974990844726562,23.014984130859375,8.084991455078125,7.6099853515625,2,0.003955785488039876,-1.8768562414311725,450.2200012207031,1.887369762282532,455.9599914550781,2.9844327690211574,466.42999267578125,0.003955785488039876
6931,2020-10-29,436.3299865722656,447.510009765625,435.4400024414063,440.0,797900.0,-0.013698383497619648,-3.4293753674721437,0.8137539500483818,42.97404182816245,51.4487674802799,23.911758441612903,21.02334491121985,26.562718330151483,10.40845872059515,10.105032435596613,12.070007324218693,5.460725765019333,-21.003512573242176,-41.03555447991471,-0.971470666569644,-31.01953352657847,-10.987491619905882,31.4483729393437,2.76994707627761,-49.10702450322541,10.01602095333627,10,19.055007934570312,19.08001708984375,29.07501220703125,16.2750244140625,12.290008544921875,3,0.01563038877477929,1.2610902030254623,442.3900146484375,-1.8768562414311725,450.2200012207031,1.887369762282532,455.9599914550781,0.01563038877477929
6932,2020-10-30,436.6000061035156,438.4800109863281,431.260009765625,431.260009765625,710700.0,0.0006188424805988468,-1.7041221618347135,-1.4550345504286581,36.98989743485472,49.27826109329175,21.092547907090136,20.078418328422572,26.016276985930972,10.562625580733481,10.976886908929576,7.220001220703125,3.4894184674468534,-19.65149383544923,-41.712339841962375,2.409352171063915,-30.68191683870583,-8.621070832192629,27.29775055966934,17.093463531287366,-29.59369850175457,11.030423003256576,10,16.30499267578125,16.720001220703125,24.25,16.0050048828125,3.399993896484375,4,0.013376079377575678,-3.4293753674721437,436.3299865722656,1.2610902030254623,442.3900146484375,-1.8768562414311725,450.2200012207031,0.013376079377575678
6933,2020-11-02,441.4599914550781,450.5899963378906,434.9599914550781,442.7099914550781,557200.0,0.01113143674672834,-1.1936848958333333,-0.23408255753481808,32.041567803396845,46.68763993152398,14.235198691479127,14.544096272811544,20.984159123899985,6.280105227672493,11.571637808878872,15.6300048828125,0.8209343599727958,-13.890008544921898,-36.84892499661879,9.068907906774996,-25.369466770770316,-2.4105503190734794,17.868480642448446,34.96739000797203,-5.5939466428117655,11.479458225848441,11,11.2650146484375,11.860015869140625,18.6400146484375,16.165008544921875,2.55999755859375,0,0.02740906613900229,-1.7041221618347135,436.6000061035156,-3.4293753674721437,436.3299865722656,1.2610902030254623,442.3900146484375,0.02740906613900229
6934,2020-11-03,449.0499877929688,454.5799865722656,444.9800109863281,444.9800109863281,530500.0,0.017192942701044434,-3.7174596033442056,-3.2559814453125453,40.346954936094654,45.44301077178924,3.8575037642682446,7.698494787430548,13.191265388162549,-0.7052610202916298,10.797711442724076,13.1199951171875,-0.7273255119425244,-6.522012329101528,-29.126799060639996,16.08277440243694,-17.824405694870734,4.780381036667677,6.348899578091562,76.28643104944217,36.85574556137848,11.30239336576923,11,0.36502075195306816,4.270019531249943,10.952514648437443,9.425018310546818,-3.049987792968807,1,-0.014786737136981642,-1.1936848958333333,441.4599914550781,-1.7041221618347135,436.6000061035156,-3.4293753674721437,436.3299865722656,-0.014786737136981642
6935,2020-11-04,450.4599914550781,459.3299865722656,449.7699890136719,456.4100036621094,515800.0,0.003139970382895152,-1.6084516424497273,-1.461927792149344,37.67477768677295,44.14844243975118,0.012664943071285961,7.089892007053265,11.525122448659886,-1.5818808491319487,9.823299124779169,10.279998779296818,-2.184209445692261,-5.390008544921898,-27.575034586385527,16.795017496541732,-16.482521565653713,5.702504475809917,-19.199981689453125,68.40041878805867,32.44651819053168,11.092513020731811,11,-1.04498291015625,2.860015869140625,7.097511291503906,8.0150146484375,-2.519989013671818,2,-0.008790994827945875,-3.7174596033442056,449.0499877929688,-1.1936848958333333,441.4599914550781,-1.7041221618347135,436.6000061035156,-0.008790994827945875
6936,2020-11-05,450.1099853515625,460.4700012207031,448.17999267578125,455.239990234375,611100.0,-0.0007769970922058,-1.7341539255356706,0.862183925732164,38.74832478489385,42.47166229017925,-0.8245494747598627,7.5721608103018525,11.71409168578407,-0.8634050467144903,9.276441939075097,12.290008544921875,-4.107609635265078,-5.5775146484375,-27.886599545104616,16.731570248229616,-16.732057096771086,5.577027799896086,-18.288576049804703,64.53262957959699,31.26851385206116,11.154542448333558,11,-3.22998046875,3.21002197265625,7.3175201416015625,9.21502685546875,-2.559997558593693,3,-0.0002443521697849116,-1.6084516424497273,450.4599914550781,-3.7174596033442056,449.0499877929688,-1.1936848958333333,441.4599914550781,-0.0002443521697849116
6937,2020-11-06,448.510009765625,452.7900085449219,442.0899963378906,452.7900085449219,519800.0,-0.0035546325076254437,4.000007130277297,0.8343069601427722,39.62419000017453,40.58533413591001,-2.2728587128178788,9.595587429395778,13.134987694840788,1.098200077809281,8.885623344082234,10.70001220703125,-5.631701939540221,-7.133990478515614,-29.498184390061567,15.23020343303034,-18.31608743428859,4.048106477257363,-15.542656787109365,53.11647637550364,18.243929202409618,11.18209695577297,11,-2.6450042724609375,4.80999755859375,8.322494506835938,14.139999389648438,0.569976806640625,4,0.0002452238504553339,-1.7341539255356706,450.1099853515625,-1.6084516424497273,450.4599914550781,-3.7174596033442056,449.0499877929688,0.0002452238504553339
6938,2020-11-09,455.0400085449219,470.4599914550781,454.6499938964844,460.1199951171875,677200.0,0.014559315594113942,-4.395888991308242,1.1869130890500332,40.32300992909899,39.186818313675374,-9.998533445389342,2.946516145278906,6.486167404840103,-5.022299269443238,9.104238803993306,21.949981689453125,-6.231208319365635,-0.43249206542969887,-22.758011267045845,21.893027136186447,-11.5952516662378,10.730267535378402,-20.972549636718725,45.64686089489559,13.675752662502887,11.16275960080808,11,-4.1800079345703125,-1.720001220703125,1.7924957275390625,7.6100006103515625,-0.05999755859375,0,-0.03305205753888585,4.000007130277297,448.510009765625,-1.7341539255356706,450.1099853515625,-1.6084516424497273,450.4599914550781,-0.03305205753888585
6939,2020-11-10,456.5799865722656,465.8200073242188,450.5199890136719,450.9700012207031,517300.0,0.003384269511307547,-3.7004594037127494,-1.1043307441382666,43.49625820197324,39.13544695615802,-11.780297080654577,0.414144447394051,4.756415311437934,-6.079629013401927,9.343458407865059,15.300018310546932,-8.11145053327624,1.7509872436523324,-19.59878486375584,23.100759351060503,-8.923898810051753,12.425873297356418,-20.328975711249996,51.07505367738493,19.417131568720272,10.674886053704078,11,-5.7199859619140625,-3.259979248046875,0.2525177001953125,6.0700225830078125,-4.75,1,-0.027508865758411383,-4.395888991308242,455.0400085449219,4.000007130277297,448.510009765625,-1.7341539255356706,450.1099853515625,-0.027508865758411383
6940,2020-11-11,463.3800048828125,468.6600036621094,456.9200134277344,459.8200073242188,486600.0,0.014893377963404397,-1.508548847763997,0.6345823269577983,54.442076879163366,40.4096730729359,-17.086608214337502,-6.834743129028482,-2.402314287264687,-12.491950708888623,9.333275449548424,12.08001708984375,-9.446214457003634,8.613505554199207,-12.622474410529719,29.849485518928134,-2.004484428165256,19.23149553656367,-25.07645518615311,75.04410366297056,37.92565771493,10.617989982364465,11,-12.520004272460938,-10.05999755859375,-6.5475006103515625,-0.7299957275390625,-12.230010986328125,2,-0.03750702382423221,-3.7004594037127494,456.5799865722656,-4.395888991308242,455.0400085449219,4.000007130277297,448.510009765625,-0.03750702382423221
6941,2020-11-12,456.8299865722656,465.3900146484375,452.17999267578125,462.5,447900.0,-0.014135306317766938,1.307418808886046,-1.5927014933050128,42.899404410692526,41.066284959140106,-8.183433271206923,-1.3519124331255057,3.4018044345801854,-5.533620644440703,9.565897719425381,13.21002197265625,-10.189898139597574,2.696987915039074,-17.414532688070835,22.808508518148983,-7.358772386515909,12.752748216594057,-16.5970503701011,51.956266377518745,16.603513077437682,10.055760301554958,11,-4.1199951171875,-3.509979248046875,0.0025177001953125,5.8200225830078125,-4.239990234375,3,-0.019460158904111347,-1.508548847763997,463.3800048828125,-3.7004594037127494,456.5799865722656,-4.395888991308242,455.0400085449219,-0.019460158904111347
6942,2020-11-13,461.6499938964844,462.75,457.0499877929688,457.1700134277344,357600.0,0.010550987163484349,-1.4152431691516252,-0.7901181409618128,54.592414302026924,43.571934570098996,-10.143070963777916,-6.950419504385422,-1.7794943386265913,-9.69662834804484,9.791668256218559,5.920013427734375,-9.184412242333508,7.784996032714844,-11.738265684850205,27.308257750279893,-1.9766348260677091,17.546626891497397,-19.60343437914503,55.81747001043781,18.346725278822753,9.761630858782526,11,-5.375,-8.329986572265625,-3.334991455078125,1.0000152587890625,-8.259979248046875,4,-0.03054263249200262,1.307418808886046,456.8299865722656,-1.508548847763997,463.3800048828125,-3.7004594037127494,456.5799865722656,-0.03054263249200262
6943,2020-11-16,461.2300109863281,466.0199890136719,457.3399963378906,463.8399963378906,365900.0,-0.0009097431294462499,1.490682685908438,-0.5825885558583106,59.72100372268076,45.72460665749746,-7.402215142033242,-7.092546304287794,-1.7028284380521654,-8.674176997849315,9.789085046670069,8.67999267578125,-7.459082607482685,7.4910125732421875,-11.794716741844638,26.776741888329013,-2.151852084301197,17.133877230785572,-17.47864555272446,59.04086727724205,16.343914043640716,9.642864657543406,11,-4.95501708984375,-7.910003662109375,-2.915008544921875,1.4199981689453125,-3.300018310546875,0,-0.02634265794647661,-1.4152431691516252,461.6499938964844,1.307418808886046,456.8299865722656,-1.508548847763997,463.3800048828125,-0.02634265794647661
6944,2020-11-17,450.3299865722656,460.1099853515625,449.4599914550781,456.9800109863281,493300.0,-0.02363251339771466,-1.5387307037581295,2.5479163743510593,56.649887974498164,47.83295224502248,4.133112287347558,2.428481031036938,8.739484226815193,2.805059229371068,9.726524322592534,11.77001953125,-5.284366193808182,-2.4545104980468864,-20.308996066514055,15.399975070420282,-11.381753282280442,6.47273228618667,-4.976103577373465,4.531221687811732,-40.584662485598315,8.927242784233583,11,5.94500732421875,2.990020751953125,7.550018310546875,12.320022583007812,11.430023193359375,1,0.010325815630126467,1.490682685908438,461.2300109863281,-1.4152431691516252,461.6499938964844,1.307418808886046,456.8299865722656,0.010325815630126467
6945,2020-11-18,454.5299987792969,461.5199890136719,446.760009765625,449.30999755859375,444600.0,0.009326521289421796,-1.8604675232504841,-0.7849597077665804,65.73305995561657,50.83125615288056,0.6382650029842125,-2.8194486813399635,3.9318913152051778,-0.8959309092488184,9.739969581944893,14.759979248046875,-2.809084071850407,2.319001770019554,-14.452131468379832,19.09013500841894,-6.066564849180111,10.704568389219219,15.92999267578125,40.34266555328619,-9.711247623480808,8.38556661919968,11,1.7449951171875,-1.209991455078125,4.262504577636719,6.6450042724609375,2.529998779296875,2,-0.0059402288392020886,-1.5387307037581295,450.3299865722656,1.490682685908438,461.2300109863281,-1.4152431691516252,461.6499938964844,-0.0059402288392020886
6946,2020-11-19,451.3900146484375,453.6600036621094,447.1099853515625,451.7699890136719,377500.0,-0.006908199985242391,2.149044492535671,-0.07279200696876334,62.18086857734581,53.33755377256626,4.446514526952626,-0.13864750961408845,6.641268995330677,2.741378972652342,10.210034047310351,7.420013427734375,-1.6158110676935848,-0.5339828491211165,-17.146386725730565,16.078421027488332,-8.84018478742587,7.772219089183636,18.595977172851576,24.039511274561846,-28.936820543838465,8.30620193830473,11,7.2199859619140625,1.9049835205078125,8.427490234375,9.784988403320312,1.189971923828125,3,-0.0005317369551031126,-1.8604675232504841,454.5299987792969,-1.5387307037581295,450.3299865722656,1.490682685908438,461.2300109863281,-0.0005317369551031126
6947,2020-11-20,446.7799987792969,452.8900146484375,445.7999877929688,451.2300109863281,377000.0,-0.01021293276221702,-1.2121650701757942,11.711348486065376,54.399607501486514,54.90162016949821,9.817763788216212,3.081763090059212,10.584791281436082,7.756547827640475,10.542080173103328,7.090026855468693,-0.35632111348206763,-4.1614990234375,-19.43168005055378,11.10868200367878,-11.796589536995612,3.4735914901206115,22.74147340087893,4.846740490424126,-48.32531533442373,7.6350905135581275,11,10.449996948242188,6.5149993896484375,13.037506103515625,14.395004272460938,5.019989013671932,4,0.013004157693871532,2.149044492535671,451.3900146484375,-1.8604675232504841,454.5299987792969,-1.5387307037581295,450.3299865722656,0.013004157693871532
6948,2020-11-23,442.0899963378906,448.95001220703125,439.6900024414063,447.8699951171875,526000.0,-0.010497341989839315,1.3324864804615142,1.298872567172777,43.95414518746612,54.952496501219635,13.943985272187774,7.0403442273255905,14.428194622232809,12.80028214753088,10.61331468156139,9.260009765624943,0.737601355293009,-8.158001708984386,-23.72546100390457,7.409457585935797,-15.94173135644445,-0.3742720615243229,26.482616466796912,10.994023695522783,-37.632667816685185,7.783729647460091,11,12.085006713867188,11.205001831054688,17.727508544921875,19.085006713867188,10.480010986328182,0,0.02556044788199685,-1.2121650701757942,446.7799987792969,2.149044492535671,451.3900146484375,-1.8604675232504841,454.5299987792969,0.02556044788199685
6949,2020-11-24,449.0400085449219,457.0400085449219,446.1700134277344,449.0400085449219,670500.0,0.015720808578802092,-2.787461188379907,-0.0,48.87481609663475,54.33391196982757,6.494965151685506,-0.002743376732212255,6.717776672671903,6.280101081673308,10.400092070448045,14.95001220703125,2.081885397573501,-1.1489898681640511,-16.725837282120835,14.427857545792733,-8.937413575142443,6.639433838814341,17.799647637968803,42.83102086464179,-3.158337746788611,7.788423706978404,11,3.8149871826171875,3.864990234375,11.039993286132812,12.134994506835938,4.92999267578125,1,0.019797755125799732,1.3324864804615142,442.0899963378906,-1.2121650701757942,446.7799987792969,2.149044492535671,451.3900146484375,0.019797755125799732
6950,2020-11-25,444.1400146484375,449.9800109863281,438.92999267578125,449.0,601200.0,-0.010912154380992467,2.2404710978261844,-100.0,45.58760639420848,54.63260107910712,9.363418998227985,5.3071802133098345,11.02621026448287,11.644395787439976,9.515778736447364,11.050018310546875,2.810172135110406,-6.13648376464846,-21.54765035714354,9.274682827846618,-13.842067060896,1.569099531599079,21.07066230996412,28.768732232499588,-14.260555278008063,7.705583296247546,11,8.334976196289062,8.584991455078125,15.979988098144531,17.034988403320312,7.139984130859375,2,0.039672163137867145,-2.787461188379907,449.0400085449219,1.3324864804615142,442.0899963378906,-1.2121650701757942,446.7799987792969,0.039672163137867145
6951,2020-11-27,443.1499938964844,451.1099853515625,442.25,446.2200012207031,305200.0,-0.002229073533797199,-2.638601328487279,0.6316906538065457,46.00237894835551,53.678152706476965,9.173560512785684,7.203672205195915,11.482531793152248,13.124499280003874,8.222752443179598,8.8599853515625,3.0791541490563645,-7.467504882812477,-21.846587013512078,6.911577247887124,-14.65704594816225,-0.27796381746270526,19.958228319307636,23.302029391890184,-17.68909253927686,7.189541065349789,11,9.324996948242188,7.7100067138671875,17.282508850097656,18.025009155273438,22.029998779296875,4,0.031388928926305404,2.2404710978261844,444.1400146484375,-2.787461188379907,449.0400085449219,1.3324864804615142,442.0899963378906,0.031388928926305404
6952,2020-11-30,442.4400024414063,444.7200012207031,435.260009765625,442.0,614500.0,-0.0016021470492085799,2.78399658203125,-0.1433229288852846,39.70925082462683,51.454624606693194,7.679648268863332,8.826134974314243,11.752081153995334,14.342664633012475,6.751789951063893,9.459991455078125,1.7623563135493896,-8.469496154785077,-21.85272667861193,4.9137343690417765,-15.161111416698532,-1.7778808928716217,18.73396141118485,32.965992094573934,-7.129027997901062,6.691615261913432,11,5.949996948242131,8.419998168945256,16.919998168945256,18.735000610351506,27.459991455078068,0,0.02291832581797837,-2.638601328487279,443.1499938964844,2.2404710978261844,444.1400146484375,-2.787461188379907,449.0400085449219,0.02291832581797837
6953,2020-12-01,453.55999755859375,454.5299987792969,442.8800048828125,446.3599853515625,518900.0,0.02513334024009306,1.549228714524207,16.36357331113674,47.86724178731082,50.478775030339044,-5.188367298043488,-1.4133416022072538,0.6322233099427876,3.779108976431189,6.249547966840289,12.089996337890568,2.101672301915187,2.045498657226574,-10.613494681070563,14.70449199552371,-4.2839980119219945,8.374995326375142,5.022570885300809,84.02198722969592,43.44391579677993,6.32949666914857,12,-5.1699981689453125,-2.6999969482421875,7.157508850097656,7.6150054931640625,24.360015869140625,1,-0.003880434286750778,2.78399658203125,442.4400024414063,-2.638601328487279,443.1499938964844,2.2404710978261844,444.1400146484375,-0.003880434286750778
6954,2020-12-02,442.4100036621094,452.510009765625,440.510009765625,452.510009765625,528600.0,-0.024583283262417654,1.376236187782703,-1.4027762471919638,36.04791357785548,47.18042543281003,5.274725014208627,9.711615027268124,11.606370721505755,15.44184290001283,6.1871172553380305,13.04998779296875,0.7824831667081185,-8.772496032714855,-22.03742075689138,4.492428691461669,-15.404958394803089,-2.1400336706266216,13.84030891395821,37.10429669374239,0.8493490023764423,6.632462362088251,12,3.7400054931640625,8.449996948242188,17.06999969482422,18.764999389648438,41.41998291015625,2,0.02296513093738528,1.549228714524207,453.55999755859375,2.78399658203125,442.4400024414063,-2.638601328487279,443.1499938964844,0.02296513093738528
6955,2020-12-03,446.5,447.9800109863281,440.70001220703125,440.70001220703125,446300.0,0.009244809800942777,-1.5103496900880802,-0.5742558700979281,42.89449588082154,45.037495133196224,-0.08282324699138144,5.596679393433533,7.60300150558993,11.764081814177075,6.575908109826087,7.279998779296875,-0.8896155033637569,-4.484500122070301,-17.912054598829798,8.943054354689195,-11.19827736045005,2.229277116309447,8.029998779296875,58.32899139901083,23.066254742457275,6.713777238379752,12,-0.3499908447265625,4.3600006103515625,12.964996337890625,14.675003051757812,48.899993896484375,3,0.016730125914228733,1.376236187782703,442.4100036621094,1.549228714524207,453.55999755859375,2.78399658203125,442.4400024414063,0.016730125914228733
6956,2020-12-04,450.0,451.0499877929688,446.3399963378906,447.7699890136719,321600.0,0.007838745800671898,1.175522430137052,0.3844854620265819,41.83831461956946,43.64179592409433,-4.2473907692713055,2.2008561229705492,4.381991133300062,8.62053975060303,6.736217336807658,4.709991455078182,-1.57009999554964,-0.9790008544921989,-14.408153360516508,12.45015165153211,-7.693577107504325,5.735575398519927,2.602999877929676,76.49194934110817,42.01870718206266,6.714576253012142,12,-3.8499908447265625,0.8600006103515625,6.932502746582031,11.175003051757812,32.80999755859375,4,0.002844441731770786,-1.5103496900880802,446.5,1.376236187782703,442.4100036621094,1.549228714524207,453.55999755859375,0.002844441731770786
6957,2020-12-07,448.6199951171875,450.2200012207031,445.55999755859375,448.0199890136719,391700.0,-0.003066677517361116,1.4526216882564107,0.2690597074158718,41.28300320111589,43.34500237005541,-2.8820083820988884,3.783505614284877,6.007813379761217,10.372715016184259,6.3986050956157055,4.660003662109375,-3.3120733289734403,-2.364505004882801,-15.789489859333798,11.060479849568196,-9.076997432108271,4.347987422342669,2.429992675781307,57.8458752261067,25.386399678811486,6.7124924272254844,12,-2.4699859619140625,2.2400054931640625,6.777503967285156,11.600006103515625,22.8800048828125,0,0.036913195441206303,1.175522430137052,450.0,-1.5103496900880802,446.5,1.376236187782703,442.4100036621094,0.036913195441206303
6958,2020-12-08,440.0,448.3999938964844,437.5700073242188,445.7099914550781,593400.0,-0.01921446928582804,-1.0491977930285916,-9.51655561772036,42.62670672941828,42.650767995920255,6.046161924484522,11.825255528183447,14.370396786572996,19.317416682206385,6.409927709864584,11.049987792968693,-4.932039062218109,-10.232499694824241,-24.3671569050328,3.9021575153843173,-17.29982829992855,-3.1651710897199337,11.049987792968807,16.265008558810354,-18.912292854854012,7.067328605104281,12,4.8950042724609375,12.709991455078125,13.112503051757812,18.1300048828125,26.690002441406307,1,0.06795453158291909,1.4526216882564107,448.6199951171875,1.175522430137052,450.0,-1.5103496900880802,446.5,0.06795453158291909
6959,2020-12-09,444.0199890136719,444.5499877929688,438.6199951171875,442.3699951171875,871700.0,0.009136338667436128,3.37639215774583,-0.2889660885598995,42.478881851932734,42.30535415788962,1.3848267370382814,7.184405047675966,10.263997502884422,15.546137605770411,6.781002255054748,5.929992675781307,-5.601133578568636,-5.584510803222656,-19.647620895783064,8.478599289337751,-12.616065849502888,1.4470442430575758,6.20001220703125,47.84859818162018,12.77425178189602,7.031555046280205,12,0.8750152587890625,8.840011596679688,9.002517700195312,14.110015869140625,19.920013427734432,2,0.07634796912942288,-1.0491977930285916,440.0,1.4526216882564107,448.6199951171875,1.175522430137052,450.0,0.07634796912942288
6960,2020-12-10,446.0,447.0,437.2200012207031,442.3299865722656,663200.0,0.004459283445158446,2.449726849484647,2.2242587900197903,46.07770853967816,42.31372411248102,-0.3392778376608021,4.042845472042927,7.968636955883994,13.696348036890868,6.8535782018398,9.779998779296875,-5.108188782586012,-2.735499572753895,-15.280468886395568,9.809469740887778,-9.007984229574731,3.5369850840669415,2.724002075195301,63.48522996330358,25.899087238188265,6.272484656820837,12,-1.1049957275390625,6.8600006103515625,5.3675079345703125,12.1300048828125,20.190002441406307,3,0.08482059769566286,3.37639215774583,444.0199890136719,-1.0491977930285916,440.0,1.4526216882564107,448.6199951171875,0.08482059769566286
6961,2020-12-11,447.9400024414063,451.1900024414063,443.0,445.05999755859375,652200.0,0.004349781258758512,-1.340000697544659,0.7847396036887208,50.87825826167207,43.55472493881937,-1.707974805331446,1.4784815522141912,5.649375728360212,11.830511521443327,7.188032108366993,8.190002441406307,-5.424534386695996,-0.35099792480463066,-12.304396178808076,11.602400329198815,-6.327697051806354,5.625701202197092,-12.679992675781307,76.735864595462,33.56224646417611,5.976699127001721,12,-2.065002441406307,4.919998168945256,3.4275054931640057,10.190002441406193,23.070007324218693,4,0.10595167030496722,2.449726849484647,446.0,3.37639215774583,444.0199890136719,-1.0491977930285916,440.0,0.10595167030496722
6962,2020-12-14,447.5499877929688,460.0,447.0299987792969,450.3399963378906,652000.0,-0.0008706850165464131,-5.772870335694536,-0.9687513245453772,54.42176030116208,44.28300477369174,-0.5776243156734608,0.798960532352055,5.81928606816183,12.33980092820724,7.599768699726277,12.970001220703125,-5.102718223971749,-0.036012268066372144,-10.201419030064756,10.129394493932011,-5.118715649065564,5.04669111293282,-11.971378173828157,45.3467389192921,-1.8190026154145684,5.082703380999189,12,1.0600128173827557,5.310012817382756,2.550018310546818,10.580017089843693,9.760009765624943,0,0.07878451732175185,-1.340000697544659,447.9400024414063,2.449726849484647,446.0,3.37639215774583,444.0199890136719,0.07878451732175185
6963,2020-12-15,449.0799865722656,452.1000061035156,447.1700134277344,451.05999755859375,587900.0,0.0034186098112565233,1.4285510263907577,0.7096791835752636,50.035491852046114,45.8371801374907,-3.140164716160939,-1.7791783236509673,4.042126224306799,11.027163821792499,7.751571456173082,4.92999267578125,-4.670991737724023,2.1014877319336165,-5.839550333952218,10.04252579781945,-1.8690313010093291,6.072006764876562,-12.524521337890576,52.0631518309878,4.169440561623155,3.970519032942922,12,-0.4699859619140625,3.7800140380859375,0.5125198364257812,9.050018310546875,0.870025634765625,1,0.049924321052162046,-5.772870335694536,447.5499877929688,-1.340000697544659,447.9400024414063,2.449726849484647,446.0,0.049924321052162046
6964,2020-12-16,454.9800109863281,457.0400085449219,448.2300109863281,449.6600036621094,643800.0,0.013138025720309088,-1.154035561591094,-2.6868574775357965,59.45567793221718,47.67731147653466,-7.900436879166989,-7.708174777973113,-1.561895957510501,5.2515223038622025,8.241345542697443,8.80999755859375,-3.5256808654062297,7.769010925292946,-0.8302056446650568,16.36822749525095,3.4694026403139446,12.068619210271947,-17.486764361328085,77.96317259580283,26.50807555227634,4.299608284978988,12,-6.3700103759765625,-3.0200042724609375,-2.8900070190429688,3.149993896484375,-0.480010986328125,2,0.025737375647982175,1.4285510263907577,449.0799865722656,-5.772870335694536,447.5499877929688,-1.340000697544659,447.9400024414063,0.025737375647982175
6965,2020-12-17,451.8299865722656,458.2200012207031,447.1900024414063,456.3699951171875,632700.0,-0.006923434739987244,1.6771774274190723,-0.8533838899533058,57.29655902746068,49.39489418852257,-4.374913081449904,-5.028619894579947,1.8442807821097063,8.51526238480011,8.567077296109026,11.029998779296818,-3.8579309542433293,4.753987121582043,-3.4364924291626266,12.944466672326712,0.6587473462097364,8.849226896954349,-13.436469812265614,51.94109748391544,-2.948141040939319,4.095239775372331,12,-3.2199859619140625,0.1300201416015625,0.26001739501953125,6.300018310546875,-23.459991455078125,3,0.026802151758477333,-1.154035561591094,454.9800109863281,1.4285510263907577,449.0799865722656,-5.772870335694536,447.5499877929688,0.026802151758477333
6966,2020-12-18,451.1499938964844,454.2799987792969,448.4700012207031,452.2300109863281,1575500.0,-0.0015049746497347583,1.2432454724339865,0.2378887790975149,57.32547114846107,51.17739062711648,-3.9276759144545963,-4.603557751790845,2.5050729781762016,9.214838956946437,8.91041199822658,5.80999755859375,-2.230534171710758,4.085995483398449,-4.0785312622628,12.250522229059698,0.0037321105677960986,8.168258856229102,-11.89221780688439,31.76557231630043,-24.827038954555388,4.082263372830631,12,-2.5399932861328125,-0.5099945068359375,0.9400100708007812,6.980010986328125,-18.82000732421875,4,0.033337046987465646,1.6771774274190723,451.8299865722656,-1.154035561591094,454.9800109863281,1.4285510263907577,449.0799865722656,0.033337046987465646
6967,2020-12-21,452.5899963378906,452.8299865722656,442.3500061035156,446.7900085449219,467900.0,0.003191848522415386,2.3375902654265195,-5.370274088725629,49.0255171335457,51.888369560908416,-5.302976105779919,-5.887844946968357,1.1905134352650748,7.407805844557345,8.904553610121113,10.47998046875,-1.4538270457280191,5.235498046875023,-3.2918672443735204,13.762863338123566,0.9718154012507512,9.499180692499294,-12.502531291874618,64.52421792672702,10.930264850018574,4.263682645624286,12,-3.9799957275390625,-1.9499969482421875,0.4250030517578125,5.540008544921875,-27.1199951171875,0,0.0406991174722795,1.2432454724339865,451.1499938964844,1.6771774274190723,451.8299865722656,-1.154035561591094,454.9800109863281,0.0406991174722795
6968,2020-12-22,453.3900146484375,456.25,448.1400146484375,451.25,545900.0,0.0017676447049652655,1.0636133501063847,0.3689688193881739,63.92692826679528,54.271485829226485,-4.47440822001397,-6.111213064407366,0.23477808197111472,6.291819356215797,8.49075904117447,8.1099853515625,-0.8005985844049519,5.47051544189452,-3.085538254262019,14.026569138051059,1.192488593816222,9.748542289972818,-12.506048204262129,69.56529263808872,13.311912877835397,4.278026848078276,12,-4.7800140380859375,-2.7500152587890625,1.4074859619140625,4.739990234375,-16.850006103515625,1,0.008645940103457761,2.3375902654265195,452.5899963378906,1.2432454724339865,451.1499938964844,1.6771774274190723,451.8299865722656,0.008645940103457761
6969,2020-12-23,457.92999267578125,460.6900024414063,453.45001220703125,453.7999877929688,370800.0,0.01001340541402107,-1.9979528394874753,1.9298956134846577,64.33405640577377,56.299968925459325,-7.636846931485422,-10.4887929646585,-4.765345322728194,1.516387135920695,9.025657721258362,7.299987792968807,0.16617268733386936,9.565994262695312,-0.0883650795929043,19.22035360498353,4.738814591551204,14.393173933839421,-16.281384889372873,84.9508706829846,27.76373238038559,4.827179671144098,12,-6.4099884033203125,-9.539993286132812,-3.1324920654296875,0.20001220703125,-12.959991455078125,2,-0.017426201813341202,1.0636133501063847,453.3900146484375,2.3375902654265195,452.5899963378906,1.2432454724339865,451.1499938964844,-0.017426201813341202
6970,2020-12-24,461.760009765625,462.7300109863281,456.3200073242188,460.1499938964844,257200.0,0.008363761166776174,2.6112510423203235,0.3898338899890693,64.62685116862374,57.827590359565065,-10.053433969470404,-13.629893049861948,-8.865102841785188,-2.514672998000833,9.04880256994883,6.410003662109318,1.8394572734584358,12.515011596679699,1.3811894611701518,23.648833732189246,6.948100528924954,18.081922664434444,-18.968918299916766,95.2404269465059,38.82240174827356,5.566911067754759,12,-9.220001220703125,-12.764999389648438,-6.9625091552734375,-4.5,-19.279998779296875,3,-0.015722474038646128,-1.9979528394874753,457.92999267578125,1.0636133501063847,453.3900146484375,2.3375902654265195,452.5899963378906,-0.015722474038646128
6971,2020-12-28,457.05999755859375,467.7699890136719,456.8900146484375,464.8699951171875,596700.0,-0.010178473899064677,-1.6699443566566063,-4.850882347366226,59.696676030422154,58.41369210726062,-4.384813679135675,-8.25772422119229,-4.65200559810927,2.0243819889622614,9.34253105422718,10.879974365234375,3.2486480497877324,7.119499206542969,-4.1482489566129175,18.387247369698855,1.485625124965054,12.753373288120883,-12.673792531235904,57.86782590322248,1.5630634047234224,5.633874081577936,12,-2.0,-5.5449981689453125,-2.2624969482421875,0.20001220703125,-5.220001220703125,0,-0.0627707578756731,2.6112510423203235,461.760009765625,-1.9979528394874753,457.92999267578125,1.0636133501063847,453.3900146484375,-0.0627707578756731
6972,2020-12-29,452.5799865722656,460.20001220703125,451.3599853515625,457.9700012207031,426500.0,-0.009801800661309867,-1.2579840513847858,0.6901429364093186,65.97251874796092,60.184472873473375,0.9875932036849235,-3.140095116181783,-0.6407347172541904,6.355029689820981,8.854697859580803,8.84002685546875,4.18358719383707,2.1324890136718864,-8.61473781516571,12.879715842509484,-3.241124400746912,7.506102428090685,-5.855403146276387,22.618327671846213,-37.1504225479959,5.373613414418788,12,2.480010986328125,-1.0649871826171875,3.3725128173828125,4.680023193359375,-4.28997802734375,1,-0.04474347209510687,-1.6699443566566063,457.05999755859375,2.6112510423203235,461.760009765625,-1.9979528394874753,457.92999267578125,-0.04474347209510687
6973,2020-12-30,451.7999877929688,458.6400146484375,451.25,452.6700134277344,252900.0,-0.0017234495612683531,-6.502548293650179,0.1614143358622927,60.763663415915296,60.32980459388428,2.451836334981067,-2.6337460261048022,-0.24310816534449486,6.993824159480766,9.291460840505671,7.3900146484375,4.612552685849437,1.4404907226563068,-9.227961473965593,12.108942919278206,-3.8937353756546713,6.774716820967285,-2.970863808211277,3.329226142424424,-55.553598171172474,5.33422609831095,12,3.260009765624943,-0.28498840332036934,3.4625091552733807,5.460021972656193,0.7000122070311932,2,-0.058277970968717785,-1.2579840513847858,452.5799865722656,-1.6699443566566063,457.05999755859375,2.6112510423203235,461.760009765625,-0.058277970968717785
6974,2020-12-31,452.5700073242188,453.45001220703125,446.5499877929688,450.6499938964844,361800.0,0.0017043372112768296,2.749989634040123,-2.20684696060914,59.40450292244394,60.564020582215754,1.4572524117788248,-2.744276920812979,-1.577225362273623,6.14999200042314,9.360309722556979,6.900024414062443,4.870922778604722,1.7025100708008267,-8.320159178718711,11.725179320320365,-3.308824553958914,6.713844695560567,15.199981689453068,28.369553180688,-28.694674996878646,5.011334624759764,12,2.489990234374943,-1.0550079345703693,1.1649932861327557,4.690002441406193,0.6999816894530682,3,-0.035419931767182056,-6.502548293650179,451.7999877929688,-1.2579840513847858,452.5799865722656,-1.6699443566566063,457.05999755859375,-0.035419931767182056
6975,2021-01-04,453.9700012207031,461.989990234375,449.6199951171875,454.2200012207031,594800.0,0.003093430571684763,-1.7642409487373583,-0.1302074227131806,58.767054605797306,60.72419652191979,0.4388978876306737,-3.748110465880586,-3.426425221881118,4.797422860320978,9.716368620209945,12.3699951171875,5.435698978879373,2.72900390625,-7.164284327928726,12.622292140428726,-2.217640210839363,7.675648023339363,13.37558776855468,34.967073519746364,-18.79880461879516,4.946644117089359,1,1.089996337890625,-2.4550018310546875,-1.0900039672851562,3.290008544921875,2.5,0,-0.01982509852148695,2.749989634040123,452.5700073242188,-6.502548293650179,451.7999877929688,-1.2579840513847858,452.5799865722656,-0.01982509852148695
6976,2021-01-05,451.2799987792969,455.510009765625,445.5899963378906,452.4700012207031,397300.0,-0.005925507047102152,1.7290197461212975,4.760009765625,55.08313086759026,61.3972647145914,3.5193814125605627,-1.0090304419988456,-0.9401982581116499,7.368160717910541,10.229990236364554,9.920013427734375,4.835077045159949,-0.02499847412110512,-9.901030058747892,9.851033110505682,-4.96301426643447,4.91301731819226,15.649678186035146,34.69514975018376,-19.30390817514207,4.938015792313393,1,5.399993896484375,0.2350006103515625,1.3199996948242188,4.70001220703125,-18.1199951171875,1,-0.01950006163971929,-1.7642409487373583,453.9700012207031,2.749989634040123,452.5700073242188,-6.502548293650179,451.7999877929688,-0.01950006163971929
6977,2021-01-06,465.17999267578125,467.4400024414063,446.989990234375,449.1600036621094,661600.0,0.030801262927857564,-1.0088404978138634,-13.462148022772734,66.4084558295249,61.67298999933914,-9.394883650238853,-14.339998908241796,-15.18646217033313,-6.536831846461951,11.045374133380559,20.450012207031307,4.944147892115495,13.046995544433571,1.485802882595749,24.608188206271393,7.26639921351466,18.827591875352482,-19.589996337890625,89.6567087674112,33.94990666931076,5.780596330918915,1,-8.5,-13.664993286132812,-13.512496948242188,-9.394989013671875,-32.13000488281244,2,-0.02867706382030122,1.7290197461212975,451.2799987792969,-1.7642409487373583,453.9700012207031,2.749989634040123,452.5700073242188,-0.02867706382030122
6978,2021-01-07,469.8999938964844,472.5,460.760009765625,463.7900085449219,494800.0,0.010146612698351376,1.076037624863062,0.38139759935840656,65.58057891536549,61.81149250040488,-12.881260175616546,-17.607879248344716,-19.86749484455646,-11.26972316791796,11.329049265211236,11.739990234375,5.2780748901583365,16.271997070312523,3.6341536684101357,28.90984047221491,9.95307536936133,22.590918771263716,-24.30999755859375,90.33814288484633,35.89974064505172,6.318921700951181,1,-10.854995727539062,-15.039993286132812,-20.274993896484375,-16.579986572265625,-27.1199951171875,3,-0.04598847761705449,-1.0088404978138634,465.17999267578125,1.7290197461212975,451.2799987792969,-1.7642409487373583,453.9700012207031,-0.04598847761705449
6979,2021-01-08,477.9200134277344,480.9400024414063,469.9599914550781,470.2699890136719,786900.0,0.017067502948333146,-1.6553772805101394,1.2520528240065532,74.72985466128715,62.93404844403415,-19.85551532738964,-24.19865290659243,-27.569503702374277,-19.35049354786804,11.81904380729307,11.040008544921932,6.396192644761243,22.597015380859375,6.709421203911006,38.484609557807744,14.65321829238519,30.54081246933356,-31.25361694335936,91.45689252548225,35.18645156436217,7.943797088474194,1,-14.655014038085938,-18.840011596679688,-28.295013427734375,-24.600006103515625,-30.46002197265625,4,-0.05318884481404562,1.076037624863062,469.8999938964844,-1.0088404978138634,465.17999267578125,1.7290197461212975,451.2799987792969,-0.05318884481404562
6980,2021-01-11,483.8299865722656,486.1000061035156,474.5299987792969,474.5299987792969,537400.0,0.01236602983445656,-1.4881768840527396,1.2156807991191818,78.18210527977942,64.98798502729606,-24.92697267154017,-28.59527857334831,-32.83381258867212,-25.297687299267636,12.715251383425876,11.57000732421875,6.978238706439015,26.615489196777332,6.863612326725274,46.36736606682939,16.73955076175133,36.49142763180333,-35.10717373046873,94.39639845958212,33.57935789756287,9.875938435026022,1,-17.9849853515625,-22.16998291015625,-35.324981689453125,-30.509979248046875,-25.30999755859375,0,-0.06316267781395413,-1.6553772805101394,477.9200134277344,1.076037624863062,469.8999938964844,-1.0088404978138634,465.17999267578125,-0.06316267781395413
6981,2021-01-12,495.3999938964844,496.6099853515625,482.4800109863281,482.4800109863281,659700.0,0.02391337379931202,-1.1873054265616658,1.389247297714132,81.4270800195356,66.70515850191548,-34.069264946392536,-38.39597828801266,-43.415036253389246,-36.77350665587289,14.306797263377135,14.129974365234375,7.591762288990537,35.8124969482422,10.213802950704292,61.411190945780106,23.013149949473245,48.61184394701115,-43.68700559374997,97.56148413110382,35.67613037361438,12.79934699876896,1,-24.300003051757812,-28.485000610351562,-46.894989013671875,-42.079986572265625,-34.989990234375,1,-0.07858294944572775,-1.4881768840527396,483.8299865722656,-1.6553772805101394,477.9200134277344,1.076037624863062,469.8999938964844,-0.07858294944572775
6982,2021-01-13,482.80999755859375,494.4700012207031,482.25,492.739990234375,420100.0,-0.025413799945506965,-1.2117673701827743,-0.7685763011323643,68.41049682143674,67.55480665808453,-18.707479130225977,-24.27346077546258,-29.97087140467761,-24.09658993778453,15.804752819369671,13.149993896484375,7.683091927379451,21.459500122070324,-5.4706703263279906,48.38967057046864,7.994414897871195,34.92458534626945,-26.607309550976538,61.50628398647521,0.5679197919062204,13.465085224199143,1,-11.710006713867188,-15.895004272460938,-34.30499267578125,-29.489990234375,-26.139984130859375,2,-0.10283547181613373,-1.1873054265616658,495.3999938964844,-1.4881768840527396,483.8299865722656,-1.6553772805101394,477.9200134277344,-0.10283547181613373
6983,2021-01-14,471.5,485.5,470.8800048828125,483.3599853515625,562900.0,-0.023425359076623464,-1.2320644830638774,1.1943599294376526,57.828545311908016,67.37970025691386,-4.81557017567178,-11.802828228989256,-18.07719321501139,-12.738051124828075,16.92420860649861,14.6199951171875,8.125664995724776,9.028501892089821,-17.61604330700021,35.67304709117985,-4.293770707455224,22.350774491634866,-11.25658225798827,5.778645019220926,-49.96918020844808,13.322272599545025,1,-0.4000091552734375,-4.5850067138671875,-22.9949951171875,-18.17999267578125,-17.529998779296875,3,-0.08154827615489113,-1.2117673701827743,482.80999755859375,-1.1873054265616658,495.3999938964844,-1.4881768840527396,483.8299865722656,-0.08154827615489113
6984,2021-01-15,466.6900024414063,473.9599914550781,461.75,467.7699890136719,1264700.0,-0.010201479445585804,-1.2281023676201561,0.09106137488806297,52.81231677272091,66.71806271990538,2.467462611655776,-6.398627388648833,-12.972059090101425,-7.964152077924098,17.334937422171052,12.209991455078125,8.62525439314254,3.633004760742267,-22.832437260843847,30.09844678232838,-9.59971625005079,16.865725771535324,29.919982910156193,14.17098255087157,-35.0701586354281,13.232721010793048,1,4.409988403320256,0.22499084472650566,-17.887504577636776,-13.369995117187557,-10.820007324218807,4,-0.05123316020705071,-1.2320644830638774,471.5,-1.2117673701827743,482.80999755859375,-1.1873054265616658,495.3999938964844,-0.05123316020705071
6985,2021-01-19,463.9400024414063,467.7699890136719,457.17999267578125,463.80999755859375,538500.0,-0.005892562483905461,1.7188770753186922,-0.12037638814326732,54.0140046107532,66.59927091359015,7.5772642436554065,-2.840491193016021,-9.998248274206901,-5.299021477093049,17.51655658180743,10.589996337890625,9.533527739790998,0.2775039672852131,-25.655180130310555,26.21018806488098,-12.6888380815127,13.243846016083126,31.972783203124948,17.144334317305617,-29.724780360386124,12.966342048797895,1,7.859985351562443,2.9749908447265057,-15.062500000000057,-10.619995117187557,-18.049987792968807,1,-0.03552185821357268,-1.2281023676201561,466.6900024414063,-1.2320644830638774,471.5,-1.2117673701827743,482.80999755859375,-0.03552185821357268
6986,2021-01-20,466.1900024414063,468.0299987792969,458.9200134277344,463.8500061035156,448500.0,0.004849765030305209,2.0265787299189406,17.999295774640455,58.15263907397968,65.6819579407518,8.565411548271925,-4.117041867183161,-11.98239429839333,-7.569935440997654,17.714651230136162,9.1099853515625,10.653215430761463,1.7755035400390966,-23.49319941982094,27.044206499899133,-10.858847939890893,14.409855019969086,28.173471484374943,24.161994371149138,-24.70995624989902,12.63435147993001,1,10.704986572265568,3.2899932861327557,-17.312500000000057,-12.869995117187557,-18.860015869140682,2,-0.01645254807603569,1.7188770753186922,463.9400024414063,-1.2281023676201561,466.6900024414063,-1.2320644830638774,471.5,-0.01645254807603569
6987,2021-01-21,471.010009765625,473.5499877929688,465.5799865722656,466.6400146484375,394200.0,0.010339147770172419,-1.4560672603989528,1.8675222035290442,60.97589979940909,65.17032692786775,5.206924709020939,-7.890881649681319,-16.42347752080161,-12.381124477201752,18.78213284806761,7.970001220703182,11.976077148048489,5.674510192871082,-19.11779322659146,30.466813612333624,-6.721641516860188,18.070661902602353,21.86612491015626,48.834793478378,-5.558495869895296,12.396151709731269,1,5.884979248046875,-1.5300140380859375,-21.64250946044922,-17.69000244140625,-19.779998779296875,3,-0.022504842537826697,2.0265787299189406,466.1900024414063,1.7188770753186922,463.9400024414063,-1.2281023676201561,466.6900024414063,-0.022504842537826697
6988,2021-01-22,457.30999755859375,471.2300109863281,456.9599914550781,471.0899963378906,495400.0,-0.029086456599613175,1.029870702098242,-3.153321321824632,52.359612763420685,62.684744494771486,18.923213789421993,6.4484804383530445,-2.706437542060314,1.2422223858634425,19.28768614827246,14.27001953125,13.48340644411985,-8.22150115966798,-32.675852731113025,16.232850411777065,-20.448676945390503,4.005674626054542,34.13829143718749,2.058859432444853,-53.32839420247593,12.227175785722524,1,19.474990844726562,12.169998168945312,-6.5749969482421875,-3.989990234375,-5.95001220703125,4,-0.0013994536184994688,-1.4560672603989528,471.010009765625,2.0265787299189406,466.1900024414063,1.7188770753186922,463.9400024414063,-0.0013994536184994688
6989,2021-01-25,449.95001220703125,456.2999877929688,445.0299987792969,456.1000061035156,795300.0,-0.01609408364316267,2.441240466106588,0.44629858064458977,48.11090731002161,59.343500275909506,24.471895524163244,13.892234633622593,4.535757294017458,8.439174274348261,19.348891064770356,12.279998779296875,13.087047955102207,-15.182487487792969,-40.407322992241916,10.042348016655978,-27.794905240017442,-2.570069735568495,39.42897893630783,17.25110562060811,-39.03709682495233,12.612417752224488,1,20.869979858398438,19.529983520507812,0.7849884033203125,3.3699951171875,4.54998779296875,0,0.008934301377065301,1.029870702098242,457.30999755859375,-1.4560672603989528,471.010009765625,2.0265787299189406,466.1900024414063,0.008934301377065301
6990,2021-01-26,454.5,455.0400085449219,445.2699890136719,452.92999267578125,630700.0,0.010112207288651476,6.37353171495693,-0.255285997131841,51.48716138829355,56.01684265021595,17.124774450973234,9.244424005967744,-0.30079679778384616,3.6300843946578993,19.22523834727731,9.77001953125,12.492243584166943,-10.269499206542946,-35.90430089620304,15.365302483117148,-23.086900051372993,2.547901638287101,31.331071754215714,33.204785654592605,-24.748410275643884,12.81740084483004,1,15.25,14.979995727539062,-4.214996337890625,-1.17999267578125,-4.239990234375,1,0.0030142906868810826,2.441240466106588,449.95001220703125,1.029870702098242,457.30999755859375,-1.4560672603989528,471.010009765625,0.0030142906868810826
6991,2021-01-27,428.3699951171875,450.6000061035156,428.0,450.5299987792969,1529500.0,-0.05749175991817934,1.0269047127039237,-14.114586168020837,34.724873208557966,52.2739955821183,36.59501643533662,34.9044074098241,25.4442594436926,29.196001763437266,19.052927356550025,26.5,9.82984967274433,-34.965003967285156,-65.21226985228799,-4.717738082282324,-50.0886369097866,-19.84137102478371,54.19699079903472,0.812283680226613,-50.93585952976665,15.123632942501427,1,28.3800048828125,33.93499755859375,21.915008544921875,24.95001220703125,37.480010986328125,2,0.040899268695178126,6.37353171495693,454.5,2.441240466106588,449.95001220703125,1.029870702098242,457.30999755859375,0.040899268695178126
6992,2021-01-28,432.3299865722656,440.8900146484375,428.3900146484375,433.5199890136719,840900.0,0.009244324999921671,-1.7563559036890486,0.053700462308180666,34.310526412378096,49.660882371059415,27.626640380815047,30.93563758634042,20.982010971070792,24.859592427591053,19.561691471103632,12.52001953125,6.118178692016443,-29.992512512207043,-62.986606324840636,3.001581300426551,-46.48955941852387,-13.495465605890217,44.78030075233437,10.016158852319103,-35.328348289202204,16.49704690631681,1,18.650009155273438,29.975006103515625,17.295013427734375,20.990020751953125,40.57000732421875,3,0.0346957196259452,1.0269047127039237,428.3699951171875,6.37353171495693,454.5,2.441240466106588,449.95001220703125,0.0346957196259452
6993,2021-01-29,425.4700012207031,434.0199890136719,424.0299987792969,427.8500061035156,878200.0,-0.015867475226393646,-2.7984683221165003,2.0,27.882248475021214,46.89087478242612,30.47543974330688,37.65236243063134,27.26320960019666,31.31445710833532,20.204066415311257,9.989990234375,0.30739376300971344,-35.53599853515624,-72.19550874301251,1.1235116727000332,-53.865753639084346,-17.20624343122813,46.72925737143686,4.462358015666381,-33.60139444543175,18.329755103928136,1,23.319992065429688,34.84999084472656,24.154998779296875,27.850006103515625,39.45001220703125,4,0.06054483204859973,-1.7563559036890486,432.3299865722656,1.0269047127039237,428.3699951171875,6.37353171495693,454.5,0.06054483204859973
6994,2021-02-01,436.5400085449219,441.8399963378906,425.489990234375,428.2999877929688,803800.0,0.026018302800334014,-1.3593055387359219,-3.462186490229242,30.88984664501436,44.32152389734402,16.40394588339427,26.6881688066037,16.082510804455637,19.909168187473085,21.203579277208327,16.3699951171875,-3.9305661534044134,-23.66449127197268,-61.772894091224885,14.443911547279527,-42.71869268159878,-4.610289862346576,29.878938869676915,40.34184400513317,9.015331439298574,19.054201409626096,2,12.249984741210938,23.779983520507812,13.084991455078125,16.779998779296875,37.3599853515625,0,0.03394872524064563,-2.7984683221165003,425.4700012207031,-1.7563559036890486,432.3299865722656,1.0269047127039237,428.3699951171875,0.03394872524064563
6995,2021-02-02,444.9700012207031,453.5899963378906,437.67999267578125,437.67999267578125,780900.0,0.019310928003781758,-3.364879290352019,0.8847075467854836,29.09030310576358,41.09237545643112,5.587679268708314,18.497735964002004,7.502102028065394,11.095782981182765,21.120104526969243,17.04998779296875,-6.451491619694366,-14.784498596191384,-53.41189604669148,23.842898854308714,-34.09819732144143,4.529200129058665,16.362272357659435,70.83898569307738,45.91243402640144,19.31369872525004,2,3.8199920654296875,15.349990844726562,4.9850006103515625,8.350006103515625,29.3800048828125,1,0.021417171389426004,-1.3593055387359219,436.5400085449219,-2.7984683221165003,425.4700012207031,-1.7563559036890486,432.3299865722656,0.021417171389426004
6996,2021-02-03,442.4800109863281,447.9700012207031,441.3699951171875,445.010009765625,588900.0,-0.005595860906452366,-1.7789320843693182,-0.3470501802167625,31.7494790134607,37.844995369103536,4.873182573878353,21.39139831545424,9.910867564270006,13.295939105088678,21.503312052375524,6.600006103515625,-8.355883466363196,-16.83448944091799,-56.06412114641665,22.39514226458067,-36.449305293667294,2.780326411831311,14.375989616146569,62.41547270245772,40.376242183414234,19.614815852749324,2,5.149993896484375,17.839981079101562,8.287498474121094,10.839996337890625,40.160003662109375,2,0.01758271240762843,-3.364879290352019,444.9700012207031,-1.3593055387359219,436.5400085449219,-2.7984683221165003,425.4700012207031,0.01758271240762843
6997,2021-02-04,451.8399963378906,453.5,442.4599914550781,442.9200134277344,560300.0,0.021153464832678548,-1.24389805171847,-3.525686645839113,40.94342492641222,36.57653005388037,-8.372493410121194,11.574186130551766,0.725364012629143,3.6117017100329463,20.924049937716138,11.040008544921875,-10.129224832630996,-6.80750427246096,-46.07084047078496,32.45583192586304,-26.439172371622988,12.824163826701067,-27.80999755859375,94.07983712944782,67.09279530221966,19.63166809916201,2,-11.675003051757812,8.479995727539062,1.4475021362304688,1.480010986328125,32.470001220703125,3,0.031006572855821757,-1.7789320843693182,442.4800109863281,-3.364879290352019,444.9700012207031,-1.3593055387359219,436.5400085449219,0.031006572855821757
6998,2021-02-05,448.2900085449219,458.6900024414063,445.80999755859375,453.3500061035156,616600.0,-0.00785673650349894,-1.5708542468690723,-0.567265387115536,41.42430808434664,35.83357458436092,-6.969459082529966,14.147550880167273,4.563375802605947,6.758096557330191,20.08104474223666,12.880004882812557,-12.768760150780963,-9.276992797851562,-48.42571037621218,29.871724780509055,-28.8513515870319,10.297365991328775,-23.67060974121091,68.67472869699169,38.411434061899115,19.574358789180312,2,-6.9300079345703125,12.029983520507812,4.997489929199219,5.0049896240234375,35.6300048828125,4,0.05489746566389608,-1.24389805171847,451.8399963378906,-1.7789320843693182,442.4800109863281,-3.364879290352019,444.9700012207031,0.05489746566389608
6999,2021-02-08,452.5,457.0,451.05999755859375,452.2999877929688,486600.0,0.00939122303605,-3.4328497574529138,-0.03952812322833997,44.73974163600591,35.08386127855118,-12.046515316401553,8.364355938875065,0.47221329878010465,2.1762322353690706,18.645263687934595,8.709991455078125,-16.280205550659844,-3.7960006713867074,-41.796209717037186,34.20420837426377,-22.79610519421192,15.204103851438504,-26.517777050781206,70.53784119827537,37.019936929927646,19.000104522825236,2,-11.139999389648438,7.8199920654296875,0.7874984741210938,0.7949981689453125,30.480010986328125,0,0.02744754348670586,-1.5708542468690723,448.2900085449219,-1.24389805171847,451.8399963378906,-1.7789320843693182,442.4800109863281,0.02744754348670586
7000,2021-02-09,453.2699890136719,454.9800109863281,449.6900024414063,451.0199890136719,509700.0,0.00170163317938532,-1.1548014171173118,11.249313396402343,43.97724068645537,36.11190210942867,-14.538174320118571,5.467838797719196,-0.009583811847505785,1.1546662645752122,16.787334689191365,5.290008544921818,-18.075266656216627,-1.4980117797851449,-37.22627321644825,34.23024965687796,-19.362142498116725,16.366118938546435,-25.979454884765573,68.70663316547476,32.60054662316223,17.864130718331555,2,-11.909988403320312,7.0500030517578125,0.01750946044921875,0.0250091552734375,28.910003662109375,1,0.045513723349970725,-3.4328497574529138,452.5,-1.5708542468690723,448.2900085449219,-1.24389805171847,451.8399963378906,0.045513723349970725
7001,2021-02-10,456.4700012207031,457.75,447.3999938964844,456.6700134277344,730100.0,0.007059836928525964,7.771246055966482,-0.0888943142361111,43.11812801503578,37.09052450972397,-14.899905354893917,-0.8413892537649872,-2.8463615907793383,-2.240472176884225,14.35371788135126,10.350006103515625,-18.797589245695463,3.648500061035179,-26.577236221160888,33.874236343231246,-11.464368080062854,18.761368202133212,-27.92348835929681,86.32162835519172,49.684774003213576,15.112868141098028,2,-15.110000610351562,3.8499908447265625,-3.1825027465820312,-3.56500244140625,31.6300048828125,2,0.03917016416193264,-1.1548014171173118,453.2699890136719,-3.4328497574529138,452.5,-1.5708542468690723,448.2900085449219,0.03917016416193264
7002,2021-02-11,433.1600036621094,459.0,430.0,455.7799987792969,1276300.0,-0.05106578197090195,-1.0041463409490186,113.09307293256028,39.522770897672956,38.383915890018606,9.543849581911331,19.5611472705948,20.58638394326192,20.792597368956194,11.818960969532153,29.0,-20.994949338393326,-17.178997802734386,-45.10214556088272,10.744149955413945,-31.14057168180858,-3.217423923660192,-3.407751217503062,10.896564352101294,-28.87018834982473,13.961573879074177,2,9.084991455078125,27.159988403320312,20.93749237060547,19.56500244140625,57.67999267578125,3,0.11423033190507925,7.771246055966482,456.4700012207031,-1.1548014171173118,453.2699890136719,-3.4328497574529138,452.5,0.11423033190507925
7003,2021-02-12,433.0499877929688,436.8599853515625,428.7900085449219,432.2200012207031,608000.0,-0.00025398436654000545,-1.098831279639661,-0.036692606163961,42.1759102014105,39.6379229518404,12.116320963655255,17.542290789844458,20.46191466597736,20.780947557833883,10.493244160427595,8.069976806640625,-18.782952112556018,-15.366513061523392,-42.43674266505013,11.703716542003349,-28.901627863286762,-1.8313982597600216,25.950012207031193,14.10122625946938,-27.335736787316378,13.53511480176337,2,10.84501647949213,27.27000427246088,21.047508239746037,17.810012817382756,52.24002075195307,4,0.11836972915498878,-1.0041463409490186,433.1600036621094,7.771246055966482,456.4700012207031,-1.1548014171173118,453.2699890136719,0.11836972915498878
7004,2021-02-16,442.7799987792969,443.6400146484375,432.8399963378906,432.8399963378906,776300.0,0.022468563123432705,-1.1730413798608594,11.976100305179898,44.82240451524409,41.38593421956046,3.759934404577905,6.249576974780439,10.96510015871661,10.961622523299866,9.80448228103371,10.800018310546875,-16.427264157485922,-4.441001892089844,-30.193067533844726,21.31106374966504,-17.317034712967256,8.435030928787569,16.220001220703125,46.309149922064485,3.6726224374267957,12.876032820877434,2,1.1150054931640625,17.539993286132812,14.172500610351562,9.100006103515625,46.079986572265625,1,0.09291299237060535,-1.098831279639661,433.0499877929688,-1.0041463409490186,433.1600036621094,7.771246055966482,456.4700012207031,0.09291299237060535
7005,2021-02-17,447.4599914550781,448.7699890136719,440.2200012207031,441.92999267578125,630800.0,0.01056956657636654,1.098158084917565,0.556337768717341,60.40554167316798,44.56994118175015,-0.5919598320091382,0.28631903610801146,6.445640912777662,6.326880243402172,9.481248674733791,8.54998779296875,-12.292127466749605,1.0629913330078011,-23.46198953477898,25.58797220079458,-11.199499100885589,13.325481766901191,10.935808715820315,61.80068914590154,13.30056885588219,12.262490433893388,2,-3.5649871826171875,12.860000610351562,13.712509155273438,8.6400146484375,49.52001953125,2,0.0793814423849244,-1.1730413798608594,442.7799987792969,-1.098831279639661,433.0499877929688,-1.0041463409490186,433.1600036621094,0.0793814423849244
7006,2021-02-18,458.5199890136719,459.5499877929688,442.2099914550781,442.260009765625,734700.0,0.02471728818173924,-1.1198018970872226,2.9403223937265115,63.250032422818265,47.04845312579528,-10.21123153730997,-11.992627399676394,-4.4348279503225285,-4.548847037997575,9.387696800542017,17.339996337890682,-8.770197796418131,12.506489562988293,-10.931074639259293,35.94405376523588,0.7877074618644997,24.225271664112086,-29.72998046875,96.65149715807324,41.49542135825896,11.718782101123796,2,-14.349990844726562,1.8000030517578125,5.232513427734375,0.1600189208984375,48.220001220703125,3,0.05160081180540188,1.098158084917565,447.4599914550781,-1.1730413798608594,442.7799987792969,-1.098831279639661,433.0499877929688,0.05160081180540188
7007,2021-02-19,460.4100036621094,464.5700073242188,452.8500061035156,460.0,686500.0,0.004121989648702362,1.6849911733347096,0.02521550955599307,68.61283182100169,50.06940020764584,-12.021988824498465,-15.51283641923817,-6.075161786600802,-6.253066857169415,8.99998577985075,11.720001220703182,-5.431164458181058,14.92650451660154,-6.526420808906437,36.379429842109516,4.2000418538475515,25.652967179355528,-31.00479553222658,88.37338232522104,25.69760971588267,10.72646266275398,2,-13.729995727539062,-1.160003662109375,8.597488403320312,3.524993896484375,47.6199951171875,4,0.060142052129970036,-1.1198018970872226,458.5199890136719,1.098158084917565,447.4599914550781,-1.1730413798608594,442.7799987792969,0.060142052129970036
7008,2021-02-22,456.6700134277344,460.1499938964844,455.0,458.8699951171875,490300.0,-0.008123173268667183,1.1638724154511941,-5.3657610718273165,61.631811086493904,51.946296813255614,-7.787193445829303,-12.462193682284692,-1.8459111534170916,-2.5492875897859903,9.385009137604525,5.410003662109375,-2.438977650993536,11.218513488769531,-10.161923127032196,32.59895010457126,0.5282951808686676,21.908731796670395,-25.858213330078115,75.10245458191496,9.204958421471304,10.690218307900857,2,-9.990005493164062,-1.9050140380859375,12.337478637695312,7.264984130859375,52.459991455078125,0,0.0748242317328407,1.6849911733347096,460.4100036621094,-1.1198018970872226,458.5199890136719,1.098158084917565,447.4599914550781,0.0748242317328407
7009,2021-02-23,453.9700012207031,463.739990234375,446.6900024414063,456.9599914550781,846900.0,-0.005912392159855506,1.0604230052921693,1.3590977819084742,55.56930777208805,53.2343042672148,-5.427491675782846,-9.956022642011533,1.1924784755909172,0.16263335254245703,9.680634966521422,17.049987792968693,-1.3838389840698255,8.317501831054699,-13.315099384014616,29.950103046124013,-2.49879877647993,19.133802438589328,-21.80787283398439,56.46815833041931,-8.440577216774933,10.816300607534648,2,-7.2899932861328125,-4.975006103515625,15.037490844726562,9.964996337890625,53.279998779296875,1,0.06899135898848119,1.1638724154511941,456.6700134277344,1.6849911733347096,460.4100036621094,-1.1198018970872226,458.5199890136719,0.06899135898848119
7010,2021-02-24,455.8699951171875,458.260009765625,452.0700073242188,453.20001220703125,544900.0,0.004185285132003003,-1.5111609077291028,-0.8929737894994693,58.346830543149046,54.92638232589405,-7.733108278731265,-12.383000306596784,-0.40391473236695674,-1.838187279729766,9.992236782575226,6.190002441406193,-0.039310463041204,10.14899597167971,-11.609873607024781,31.9078655503842,-0.730438817672507,21.028430761031927,-22.41155157296879,61.091207367887904,-3.9621829467199206,10.879434789352239,2,-9.189987182617188,-7.0800018310546875,13.137496948242188,9.914993286132812,51.95001220703131,2,0.07236710155906279,1.0604230052921693,453.9700012207031,1.1638724154511941,456.6700134277344,1.6849911733347096,460.4100036621094,0.07236710155906279
7011,2021-02-25,445.8900146484375,457.5199890136719,443.55999755859375,453.7799987792969,869400.0,-0.02189216350197498,-1.2246965876290916,-2.955069150760087,46.319446568178265,55.68156851150575,0.6574085458778995,-1.078458193284746,9.70741612279869,7.942311036483829,9.01913379048009,13.959991455078125,0.34941619589750417,-0.7069854736328125,-20.87733158975766,19.463360642492034,-10.792158531695236,9.378187584429611,-11.187108553018788,11.090033349988932,-48.21420813197962,10.085173058062436,2,0.7899932861328125,2.8999786376953125,23.46747589111328,20.04498291015625,63.219970703125,3,0.11457981712860876,-1.5111609077291028,455.8699951171875,1.0604230052921693,453.9700012207031,1.1638724154511941,456.6700134277344,0.11457981712860876
7012,2021-02-26,447.3299865722656,452.5499877929688,446.1900024414063,449.20001220703125,745200.0,0.003229432991370018,-2.0650576893380355,0.2370125977125308,49.390229719294,56.48315956904836,1.6079180105288629,-1.4093047227054285,8.430808606841481,6.394150492547055,7.993443103522337,6.659973144531307,0.7902522463192554,-0.0170135498046875,-19.036356557530098,19.002329457920723,-9.526685053667393,9.492657954058018,-11.432396427694925,18.681815569717113,-37.8080154578566,9.509671503862707,2,1.3750152587890625,1.4600067138671875,25.857505798339844,18.605010986328125,66.93002319335938,4,0.1328102417576511,-1.2246965876290916,445.8900146484375,-1.5111609077291028,455.8699951171875,1.0604230052921693,453.9700012207031,0.1328102417576511
7013,2021-03-01,451.2300109863281,455.2300109863281,449.3800048828125,450.1000061035156,636700.0,0.00871845065417376,-3.5525209585104616,-0.6042724023695677,49.190161360567835,56.96846588519544,0.6234961726557344,-3.4577855504027184,4.693511465353367,2.3875586219420484,6.627186343851645,7.9000244140625,1.1575080860990852,2.5950103759765852,-13.441388861557414,18.631409613510584,-5.423189242790386,10.613209994743556,-14.18552415457151,38.00800897682902,-16.014783399689172,8.018199618766998,3,1.1649932861328125,-3.600006103515625,21.957481384277344,14.704986572265625,61.410003662109375,0,0.12587812514688812,-2.0650576893380355,447.3299865722656,-1.2246965876290916,445.8900146484375,-1.5111609077291028,455.8699951171875,0.12587812514688812
7014,2021-03-02,451.3599853515625,452.75,446.55999755859375,450.45001220703125,695400.0,0.0002880445938209242,2.355012653621582,0.8052824889272983,48.772017531226865,55.675852091646426,2.054652844488828,-2.5513670515261424,4.540925248479425,2.388281951845613,5.9133590330083265,6.19000244140625,3.962567299854925,1.9839859008789062,-13.036660245087546,17.00463204684536,-5.52633717210432,9.494308973862132,-13.214477700107409,53.06109738628578,0.8587111713483608,7.510323072983221,3,2.0300140380859375,-7.0599822998046875,21.772506713867188,14.57501220703125,56.860015869140625,1,0.1279910080780713,-3.5525209585104616,451.2300109863281,-2.0650576893380355,447.3299865722656,-1.2246965876290916,445.8900146484375,0.1279910080780713
7015,2021-03-03,454.5,458.3699951171875,448.4800109863281,448.9800109863281,723100.0,0.006956785604270488,-2.0337425753696516,6.066101012811053,48.732465939182404,54.062789149020226,0.020430659479870883,-5.207818516155271,1.515870024080641,-0.6060797102090305,6.149703040157066,9.889984130859375,6.6346730459420655,4.647500610351585,-10.3892656849398,19.68426690564297,-2.870882537294108,12.165883757997278,-15.297512361634347,73.8690360894633,24.909194078690213,7.5183831476456895,3,-0.43499755859375,-10.199996948242188,15.649993896484375,11.43499755859375,62.210021972656136,2,0.11606160616061612,2.355012653621582,451.3599853515625,-3.5525209585104616,451.2300109863281,-2.0650576893380355,447.3299865722656,0.11606160616061612
7016,2021-03-04,450.260009765625,459.9599914550781,448.1600036621094,454.9700012207031,789800.0,-0.009328911406765727,-1.6487054866541309,-0.8532610197977654,64.58050028232934,53.61475231138997,3.314031044249589,-0.3742745919914796,5.8458423900469825,3.621304930311908,6.444920850977693,11.79998779296875,8.339922289909566,0.018510437011741487,-14.612255117231996,14.649275991255479,-7.296872340110099,7.333893214133582,-10.042821339825196,29.5570847600365,-23.21710569660652,7.315382777121859,3,3.389984130859375,-5.9600067138671875,19.35498809814453,15.67498779296875,69.30999755859386,3,0.12783724139426833,-2.0337425753696516,454.5,2.355012653621582,451.3599853515625,-3.5525209585104616,451.2300109863281,0.12783724139426833
7017,2021-03-05,465.8500061035156,467.2300109863281,447.45001220703125,450.0,748600.0,0.0346244303286134,1.1257369062319105,-3.3651878681068053,72.12630462502926,54.780807149005014,-12.765588126369664,-15.663959486158205,-9.517582145182018,-11.827220967694188,6.933819555372309,19.779998779296875,8.264687420106668,14.908006286621116,-1.3013993696299622,31.117411942872195,6.803303458495577,23.012709114746656,-24.658704921779076,93.32363818902579,34.18460009305956,8.104702828125552,3,-10.455001831054688,-20.220001220703125,-6.322509765625,-3.545013427734375,49.540008544921875,4,0.09286246362833395,-1.6487054866541309,450.260009765625,-2.0337425753696516,454.5,2.355012653621582,451.3599853515625,0.09286246362833395
7018,2021-03-08,472.8999938964844,480.4400024414063,466.5,469.7300109863281,680900.0,0.015133600301815209,-1.895118457579649,0.19999884476089438,71.080640972189,56.50428861568288,-19.300944275419283,-21.89844012143749,-16.28019616880158,-18.83844807325596,7.39013061436872,14.589996337890682,7.111486559993864,20.72749481201174,1.8490703234735406,39.60591930054994,11.28828256774267,30.166707056280814,-30.146370126472334,77.74496027671175,16.28147626054607,9.439212244269092,3,-10.899993896484375,-20.664993286132812,-16.25749969482422,-10.595001220703125,44.79000854492176,0,0.08746038571147485,1.1257369062319105,465.8500061035156,-1.6487054866541309,450.260009765625,-2.0337425753696516,454.5,0.08746038571147485
7019,2021-03-09,464.9200134277344,479.9100036621094,464.4599914550781,472.9700012207031,611100.0,-0.016874562427033557,-2.4448065866022524,-2.5394420162889655,61.680518137846164,56.874698348427,-10.733053953862964,-13.639583517081348,-8.246004429795335,-11.041036076466526,7.800697045613337,15.45001220703125,5.019009599648598,12.126513671874989,-7.59552773233537,31.848555076085347,2.2654929697698094,21.987534373980168,-19.15147936401081,52.95546041871712,-8.115673737995735,9.86102070210519,3,-2.920013427734375,-11.95501708984375,-10.365020751953125,-4.6000213623046875,57.069976806640625,1,0.10264131429592793,-1.895118457579649,472.8999938964844,1.1257369062319105,465.8500061035156,-1.6487054866541309,450.260009765625,0.10264131429592793
7020,2021-03-10,473.8999938964844,476.1099853515625,463.4100036621094,470.6600036621094,427200.0,0.01931510842594819,2.31593373757978,-0.40248386925567325,60.58355593636073,58.45959938933617,-18.871005947781555,-22.129354180274277,-17.18977954046312,-20.076258566228887,8.314854455426667,12.699981689453125,4.291646792016081,20.074993896484386,-1.7931856021763792,41.94317339514515,9.140904147154004,31.00908364581477,-25.35774236254622,80.17577908190059,22.630210068738762,10.934089749330383,3,-10.584991455078068,-19.284988403320312,-19.345001220703125,-13.580001831054688,56.620025634765625,2,0.07242035823219561,-2.4448065866022524,464.9200134277344,-1.895118457579649,472.8999938964844,1.1257369062319105,465.8500061035156,0.07242035823219561
7021,2021-03-11,474.3500061035156,477.5299987792969,472.2699890136719,473.7699890136719,382000.0,0.00094959319018173,-1.9385389139885774,0.1790181598975209,59.78659093110012,59.614750635092406,-16.605683839308483,-22.315275409583023,-17.446092109501308,-20.65721675946361,8.675687764952608,5.260009765625,4.500212278833374,19.631005859375023,-4.07698599610751,43.338997714857555,7.777009931633756,31.48500178711629,-23.25593449697999,81.5398661999451,26.74154379599136,11.853995927741268,3,-10.850006103515625,-19.735000610351562,-19.795013427734375,-14.030014038085938,59.420013427734375,3,0.08930118124610376,2.31593373757978,473.8999938964844,-2.4448065866022524,464.9200134277344,-1.895118457579649,472.8999938964844,0.08930118124610376
7022,2021-03-12,482.6400146484375,483.989990234375,473.239990234375,474.2300109863281,391900.0,0.017476564642675996,-1.0692884060141985,14.499579080290435,67.13740656323895,61.60888899094475,-21.63542671212474,-28.151650108422643,-25.297650485217446,-28.991536640445986,9.202843322987203,10.75,4.5624298909770005,25.44701385498047,0.8997176933431206,49.99431001661782,13.173365774161766,37.72066193579917,-29.198268575112195,93.44034758624781,39.50800383142194,12.273648080818674,3,-17.365020751953125,-26.250015258789062,-28.665016174316406,-22.320022583007812,53.6300048828125,4,0.07651664088126164,-1.9385389139885774,474.3500061035156,2.31593373757978,473.8999938964844,-2.4448065866022524,464.9200134277344,0.07651664088126164
7023,2021-03-15,484.30999755859375,486.2999877929688,477.260009765625,483.42999267578125,363500.0,0.0034601004050041073,2.7201667796950106,0.10463787153592981,70.29705476797994,64.00055979502844,-20.248937662814967,-27.177883164336095,-26.475592447055078,-30.644516814180292,9.725809502211014,9.039978027343807,6.764474963026657,24.553996276855457,-0.0834733205904854,49.1914658743014,12.235261478132486,36.87273107557843,-27.81342706916348,91.30628390566586,36.137574315799185,12.31873479872297,3,-17.43499755859375,-26.764999389648438,-34.0675048828125,-23.990005493164062,48.95001220703125,0,0.06417380860712774,-1.0692884060141985,482.6400146484375,-1.9385389139885774,474.3500061035156,2.31593373757978,473.8999938964844,0.06417380860712774
7024,2021-03-16,483.9200134277344,485.05999755859375,480.3900146484375,484.20001220703125,347500.0,-0.0008052365898397751,3.670054169527733,-0.3181786655569427,69.15202844477635,66.26940007342776,-16.488549092187327,-24.820313473749138,-25.6127780279827,-30.330159018115125,10.837656704065699,4.66998291015625,8.778076390595231,22.10701141357424,-3.4164065045051757,47.63042933165366,9.345302454534533,34.86872037261395,-23.847032861879484,89.60255126596685,33.72962446617871,12.76170895903971,3,-17.045013427734375,-26.375015258789062,-33.08001708984375,-23.600021362304688,45.66000366210949,1,0.06978423722232519,2.7201667796950106,484.30999755859375,-1.0692884060141985,482.6400146484375,-1.9385389139885774,474.3500061035156,0.06978423722232519
7025,2021-03-17,482.9800109863281,486.8200073242188,480.8599853515625,486.5,446400.0,-0.0019424748208861642,1.8653926567141772,12.571444141689373,78.8908302133476,67.85943673242978,-12.386367764000283,-22.222139506657243,-24.246252365369003,-29.417408890296997,12.09173567251796,5.960021972656307,10.721810347993653,19.39100799560549,-6.860058600843615,45.6420745920546,6.26547469738091,32.51654129383007,-19.759789553219548,73.60830580462454,11.572018306927546,13.125533298224557,3,-15.845001220703125,-25.175003051757812,-32.1400146484375,-22.660018920898438,49.629974365234375,2,0.08076934523311174,3.670054169527733,483.9200134277344,2.7201667796950106,484.30999755859375,-1.0692884060141985,482.6400146484375,0.08076934523311174
7026,2021-03-18,482.17999267578125,484.92999267578125,477.010009765625,477.010009765625,457500.0,-0.0016564211610188284,-2.063833303819137,-1.4687497290689508,77.41937807487017,68.44755600463432,-7.3558861694140205,-20.615664849162783,-22.933493044960926,-28.50794310045285,12.48486673651945,7.91998291015625,12.902482865344098,17.407989501953125,-9.988718210352488,44.80469721425874,3.709635645800347,31.106343358105903,-15.655801217917258,65.8320411694642,-1.6185537073893528,13.698353856152801,3,-7.0649871826171875,-24.374984741210938,-31.339996337890625,-21.860000610351562,44.010009765624886,3,0.10025307476408019,1.8653926567141772,482.9800109863281,3.670054169527733,483.9200134277344,2.7201667796950106,484.30999755859375,0.10025307476408019
7027,2021-03-19,488.1000061035156,492.3900146484375,480.3800048828125,482.2799987792969,1296200.0,0.012277600725161264,-1.4968847944979506,1.1257304763591287,78.11501091875812,69.22915266536423,-10.938080575790138,-25.67101469773695,-28.709509687201717,-34.431467615390716,12.758921814365687,12.010009765625,15.236360840839325,21.943502807617165,-7.2638680652012795,51.15087368043561,7.339817371207971,36.54718824402636,-18.73440042436198,72.10658528648418,0.8932136865462326,14.60368543640922,3,-10.199996948242188,-27.509994506835938,-37.260009765625,-27.780014038085938,44.550018310546875,4,0.09356691837051256,-2.063833303819137,482.17999267578125,1.8653926567141772,482.9800109863281,3.670054169527733,483.9200134277344,0.09356691837051256
7028,2021-03-22,490.8399963378906,493.3900146484375,484.760009765625,488.8900146484375,686400.0,0.005613583692096746,1.4482219769279052,0.3350479786062608,78.95279620038485,71.14829467231297,-12.142585542234485,-27.1097509785302,-31.4228583353285,-36.99189560606055,13.071268223365982,8.6300048828125,17.038023383375446,22.974993896484364,-7.848738895388067,53.798726688356794,7.563127500548148,38.38686029242058,-17.790485223651558,84.43212728695457,10.47141311823961,15.411866395936217,3,-12.439987182617188,-29.749984741210938,-39.55750274658203,-30.520004272460938,38.11001586914051,0,0.09255566688189298,-1.4968847944979506,488.1000061035156,-2.063833303819137,482.17999267578125,1.8653926567141772,482.9800109863281,0.09255566688189298
7029,2021-03-23,485.2900085449219,495.7799987792969,484.7999877929688,493.0299987792969,505500.0,-0.011307122146476778,-1.5183419776158777,-3.9692630326932408,71.80906414836252,72.3955733625354,-3.7987224622261806,-20.124850240557066,-26.168719764229138,-31.20114424855126,14.17192775980907,10.980010986328068,16.750196363089515,15.859005737304699,-15.17408195669799,46.89209343130739,0.3424618903033547,31.375549584306043,-8.579206794527067,44.11296550714977,-28.625886567320464,15.516543847001351,3,-1.2650146484375,-20.980010986328125,-33.18251037597656,-24.970016479492188,61.87997436523426,1,0.09884811221342638,1.4482219769279052,490.8399963378906,-1.4968847944979506,488.1000061035156,-2.063833303819137,482.17999267578125,0.09884811221342638
7030,2021-03-24,488.8599853515625,493.0,484.7999877929688,484.7999877929688,465300.0,0.007356378132211461,-3.0394173093402737,-0.5245481500173411,77.60298821196122,74.37517306040886,-5.613812382638571,-22.236662032080403,-30.18968736833682,-34.38213141032554,15.332068305272061,8.200012207031193,16.25323366305429,17.77948303222655,-13.722119221066748,49.28108528551985,2.0286819055799015,33.5302841588732,-8.335344195387279,63.13256538033184,-14.446026072738235,15.750801126646646,3,-4.3499908447265625,-20.8599853515625,-36.75248718261719,-28.539993286132812,64.02001953125,2,0.08329589853626018,-1.5183419776158777,485.2900085449219,1.4482219769279052,490.8399963378906,-1.4968847944979506,488.1000061035156,0.08329589853626018
7031,2021-03-25,496.9800109863281,498.2799987792969,484.5400085449219,488.2300109863281,472300.0,0.016610125348930138,1.4211488615708923,2.155173709767164,74.92396254813424,75.24034594761943,-11.383262217361448,-27.755966489542573,-39.04863982976315,-41.965239378030276,17.092661039737123,13.739990234375,17.455838045615508,23.345008850097656,-7.83994528283074,54.52996298302605,7.752531783633458,38.937485916561855,-13.404298305528584,92.73749588694513,16.4420755507127,15.592477066464198,3,-9.335006713867188,-26.735015869140625,-44.87251281738281,-36.66001892089844,57.98001098632801,3,0.07169297271035435,-3.0394173093402737,488.8599853515625,-1.5183419776158777,485.2900085449219,1.4482219769279052,490.8399963378906,0.07169297271035435
7032,2021-03-26,506.739990234375,507.2699890136719,494.1499938964844,498.8299865722656,622800.0,0.019638575057931984,1.9253050906851654,0.9040004185267857,75.96687088233628,75.87032551588126,-19.405886840180187,-34.61143463881285,-49.04349385475996,-51.13040770363375,19.13802964013344,13.1199951171875,18.532119892582728,30.134487915039074,-1.8091810786504539,62.0781569087286,14.162653418194282,46.106322411883866,-22.199981689453125,97.6682831732938,20.665754682809833,15.97183449684477,3,-14.599990844726562,-31.324996948242188,-54.4949951171875,-46.41999816894531,53.1400146484375,4,0.0383826273470842,1.4211488615708923,496.9800109863281,-3.0394173093402737,488.8599853515625,-1.5183419776158777,485.2900085449219,0.0383826273470842
7033,2021-03-29,508.0299987792969,509.4400024414063,504.9800109863281,507.7900085449219,509700.0,0.0025457010888862985,1.9150294205644047,0.030340091436949015,86.86506494970625,77.8384406830957,-18.972536994092934,-33.126352738949436,-50.193618964807,-51.889665460288825,21.392177765621334,4.459991455078182,19.872688442941524,28.584497070312523,-3.9542634062054844,61.12325754683053,12.31511683205349,44.853877308571555,-23.489990234375,94.33733330228443,13.70258282706861,16.269380238259004,3,-14.80499267578125,-31.529998779296875,-55.06499481201172,-47.71000671386719,52.06002807617199,0,0.04846175559302224,1.9253050906851654,506.739990234375,1.4211488615708923,496.9800109863281,-3.0394173093402737,488.8599853515625,0.04846175559302224
7034,2021-03-30,509.1300048828125,512.239990234375,504.0499877929688,507.9200134277344,518900.0,0.002165238482291887,1.2045879284496592,5.0418362156663274,84.81914759493839,78.49714261438356,-18.014896674680017,-31.280217606832764,-50.98301105123596,-52.56832660720886,23.7503307341634,8.190002441406193,20.016967323395136,26.796002197265636,-5.5008663984946224,59.092870793025895,10.647567899385535,42.94443649514574,-19.60999755859376,88.7726086376922,7.746033107964806,16.14843429788013,3,-14.5050048828125,-31.230010986328125,-58.407501220703125,-48.81001281738281,52.0899658203125,1,0.03892916766667609,1.9150294205644047,508.0299987792969,1.9253050906851654,506.739990234375,1.4211488615708923,496.9800109863281,0.03892916766667609
7035,2021-03-31,507.25,511.4400024414063,505.3599853515625,509.1300048828125,672400.0,-0.0036925831610439275,-1.1484029590010338,-1.553734015990315,81.62245371470341,78.96415101880949,-13.779175826259518,-26.60999730502556,-48.71917950114863,-50.29614506543419,26.06897356338026,6.080017089843807,19.80558438093533,22.278497314453148,-9.048685322527376,53.60567995143367,6.614905995962886,37.94208863294341,-13.18599609375002,81.98558291367046,0.9816374946718298,15.66359131849026,3,-10.94000244140625,-29.350006103515625,-59.412498474121094,-46.93000793457031,55.070007324218864,2,0.07869883274550249,1.2045879284496592,509.1300048828125,1.9150294205644047,508.0299987792969,1.9253050906851654,506.739990234375,0.07869883274550249
7036,2021-04-01,507.8200073242188,510.0,504.1199951171875,509.6099853515625,362200.0,0.001123720698312125,3.575866245517372,0.9521134991234033,78.41986412440707,78.99802359721491,-11.543596784338149,-23.870504623069394,-48.96335827125,-50.46109111149997,28.31150367032552,5.8800048828125,19.8641526734138,19.970504760742244,-8.362561376147426,48.30357089763186,5.803971692297409,34.13703782918708,-10.120806152343846,75.56670091249127,-3.7045003256840943,14.166533068444814,4,-9.43000793457037,-29.920013427734432,-60.085006713867244,-47.50001525878912,54.64996337890619,3,0.08873222186739294,-1.1484029590010338,507.25,1.2045879284496592,509.1300048828125,1.9150294205644047,508.0299987792969,0.08873222186739294
7037,2021-04-05,509.1099853515625,512.8800048828125,508.0,511.0,597000.0,0.002540226869242046,-1.3747067034957974,1.0558870665257607,78.2331482729629,78.91806271639024,-10.661014146736534,-22.928960698351943,-50.06118722395604,-51.308847391161294,30.15778141982175,5.059997558593693,19.564135661932085,19.097483825683582,-8.76526821306652,46.960235864433685,5.166107806308503,33.02885984505866,-8.502626367187531,57.30450470377588,-19.599804941004926,13.931376019375053,4,-10.399978637695312,-29.574981689453125,-61.37498474121094,-48.78999328613281,50.720031738281364,0,0.09005919730572987,3.575866245517372,507.8200073242188,-1.1484029590010338,507.25,1.2045879284496592,509.1300048828125,0.09005919730572987
7038,2021-04-06,514.260009765625,516.9199829101561,506.510009765625,507.5199890136719,440900.0,0.0101157403355705,-1.3767118276797616,-3.5661209068010074,81.16267654329036,79.95735298249335,-13.566171379949253,-26.16290805486841,-54.51359721947779,-56.086478855954965,31.28770733044744,10.409973144531136,19.711684054816544,22.17950744628905,-6.464046842524226,50.82306173510233,7.857730301882384,36.50128459069572,-11.198121601562548,79.33198015763926,3.867275905556781,14.32177714440664,4,-13.530014038085994,-32.52001953125006,-65.51251220703125,-53.94001770019531,34.02001953125,1,0.08870997987570317,-1.3747067034957974,509.1099853515625,3.575866245517372,507.8200073242188,-1.1484029590010338,507.25,0.08870997987570317
7039,2021-04-07,512.6400146484375,516.2899780273439,510.0700073242188,513.9600219726561,261000.0,-0.0031501479532227705,1.0802857871905498,-0.19584618101303683,80.04456455275626,80.22863924258168,-8.558616372206018,-21.90776817933522,-51.96315824340593,-54.124319433495884,32.680416755656836,6.219970703125057,19.37369882317961,18.173512268066418,-8.848093806221527,45.19511834235442,4.662709230922417,31.68431530521042,-6.8065075351563,66.56271606704397,-8.759377903054585,13.510803037143994,4,-11.910018920898494,-30.900024414062557,-62.62751007080078,-52.32002258300781,41.779968261718636,2,0.09256010231579759,-1.3767118276797616,514.260009765625,-1.3747067034957974,509.1099853515625,3.575866245517372,507.8200073242188,0.09256010231579759
7040,2021-04-08,508.2200012207031,515.22998046875,507.489990234375,515.22998046875,361000.0,-0.008622060903235473,1.2082776454813389,5.310560872983303,74.5753144064482,80.1899005601721,-1.2332753223361124,-15.583740513517455,-46.79156030968409,-49.49294704701833,34.09634095352774,7.739990234375,18.63995531281472,12.037498474121094,-13.818696912785867,37.893693861028055,-0.8905992193323868,24.965596167574574,8.699981689453011,32.03132823117116,-42.65330828006529,12.928097693453477,4,-2.6850128173828693,-26.035003662109432,-59.375,-47.90000915527344,45.11001586914074,3,0.10428548533139237,1.0802857871905498,512.6400146484375,-1.3767118276797616,514.260009765625,-1.3747067034957974,509.1099853515625,0.10428548533139237
7041,2021-04-09,516.7100219726561,517.47998046875,506.8699951171875,508.9200134277344,423000.0,0.016705404611311314,1.274398720410306,-1.111274123542123,75.75158095286226,80.16597945689722,-7.4094567292384,-21.858221968556165,-53.573468692638016,-57.61550890934109,35.54245036437149,10.6099853515625,19.183957794237358,18.409518432617062,-6.849481331484981,43.66851819671905,5.780018550566069,31.039018314668056,-9.220031738281136,92.98121647786601,17.22813208833699,12.629499882051002,4,-5.945037841796761,-34.24502563476551,-67.5275192260741,-56.39002990722645,36.449951171875,4,0.08826998396012598,1.2082776454813389,508.2200012207031,1.0802857871905498,512.6400146484375,-1.3767118276797616,514.260009765625,0.08826998396012598
7042,2021-04-12,519.5700073242189,521.27001953125,514.5700073242189,519.1699829101561,527000.0,0.005534991058706584,2.5262769033086454,0.051350959598561646,75.80384772461282,78.93695532077574,-9.228599230406303,-22.988267878585702,-54.7845527108077,-60.16463595454195,36.716215185019266,6.700012207031136,19.214113712357403,19.42300415039074,-6.40855850622836,45.25456680700978,6.507222822081189,32.33878547870029,-12.700012207031364,88.48230974080829,13.255884078032977,12.91578132830952,4,-6.910003662109489,-35.20999145507824,-70.59500885009777,-59.250015258789176,28.5,0,0.08256820596677739,1.274398720410306,516.7100219726561,1.2082776454813389,508.2200012207031,1.0802857871905498,512.6400146484375,0.08256820596677739
7043,2021-04-13,515.3900146484375,518.8900146484375,512.6599731445311,518.7999877929689,367100.0,-0.008045100018971962,2.4707492476921358,-8.524412572470263,77.71638669748761,78.14775966550343,-4.35250865513575,-17.24459120933932,-48.74908214169494,-55.688229601380954,37.68314872662081,6.910034179687727,19.123044805858058,13.689010620117188,-11.86905955633597,39.247080796570344,0.9099755318906091,26.468045708343766,-8.52001953125,59.16670198787776,-19.169379143457377,12.779035088226568,4,-2.69500732421875,-23.050003051757812,-64.87751007080078,-55.07002258300781,27.0799560546875,1,0.08622596708964214,2.5262769033086454,519.5700073242189,1.274398720410306,516.7100219726561,1.2082776454813389,508.2200012207031,0.08622596708964214
7044,2021-04-14,517.6900024414061,519.02001953125,512.5900268554689,516.0900268554689,359100.0,0.004462616130693764,2.018768983895872,-0.469204746818368,77.18272785448234,77.65445679214552,-5.9346607085138885,-17.797377853776766,-49.485484070219854,-57.50137783906325,38.70555423214871,6.429992675781136,18.24061570517199,14.30049896240223,-10.768814859176587,39.369812783981104,1.7658420516128217,26.83515587319164,-10.244006347656125,75.1388123595974,-4.90889235699116,12.534656910789424,4,-4.994995117187386,-25.34999084472645,-60.572502136230355,-57.37001037597645,28.830017089843864,2,0.05908946804305182,2.4707492476921358,515.3900146484375,2.5262769033086454,519.5700073242189,1.274398720410306,516.7100219726561,0.05908946804305182
7045,2021-04-15,521.989990234375,525.3099975585939,510.70001220703125,520.0,504400.0,0.008306105531669994,2.385857957197555,1.243762874799902,75.41148505469403,77.3201924510663,-8.855107441328755,-20.05312265034206,-52.41144745027623,-61.35164158572718,39.810984461891074,14.609985351562614,16.79142878525778,16.649987792968773,-7.795770221285011,41.0957458072225,4.427108785841938,28.872866800095665,-13.991033203124971,81.99562426974573,3.4063181941273655,12.222879007126872,4,-6.079986572265625,-27.62998962402338,-64.50749206542969,-61.66999816894531,22.210021972656136,3,0.062127614097005956,2.018768983895872,517.6900024414061,2.4707492476921358,515.3900146484375,2.5262769033086454,519.5700073242189,0.062127614097005956
7046,2021-04-16,530.52001953125,534.0,520.9299926757811,522.1400146484375,995200.0,0.016341365651561635,-1.4203607839590993,4.211078395288921,74.78116791013912,76.93663907741922,-15.451393539876449,-26.11487531843619,-59.3597311329483,-69.32764285112103,41.624103038260394,13.070007324218864,15.965026326050292,22.763015747070312,-1.5999671820250114,47.125998676165636,10.58152428252265,34.944507211617974,-21.482400068359368,85.06445368267464,8.521334721037078,12.181491464547664,4,-10.2650146484375,-27.385025024414062,-71.55501556396484,-70.20002746582031,6.3599853515625,4,0.04299554534953831,2.385857957197555,521.989990234375,2.018768983895872,517.6900024414061,2.4707492476921358,515.3900146484375,0.04299554534953831
7047,2021-04-19,533.77001953125,539.8200073242189,531.3400268554689,534.5900268554689,521000.0,0.006126064767304262,-1.985912466017033,-0.09785284563505559,75.77092887893488,76.33755600360193,-16.57895823121885,-27.16049506544448,-61.259354535970886,-71.92548281719348,43.108192983827244,9.299987792968864,15.557829037547549,23.729515075683594,-1.424234779039466,48.88326493040671,11.152640148322007,36.306390003045124,-23.07000732421875,79.2239395349419,4.727946854332686,12.576874927361557,4,-10.425018310546875,-27.240020751953068,-74.71251678466797,-73.45002746582031,1.0299682617188637,0,0.03632641943867343,-1.4203607839590993,530.52001953125,2.385857957197555,521.989990234375,2.018768983895872,517.6900024414061,0.03632641943867343
7048,2021-04-20,536.27001953125,539.8200073242189,531.6799926757811,537.97998046875,509400.0,0.004683665077696686,2.020405390103003,2.0852995906212217,76.43163269551974,75.93611913057566,-17.465153284462076,-27.492013252019717,-62.23764165404913,-73.67727858126557,44.605207520124566,8.140014648437727,15.741259893077427,23.958013916015602,-2.0845078900518956,50.0005357220831,10.936753012981853,36.97927481904935,-22.658007812500045,87.8091058096588,14.49445836415066,13.02126090303375,4,-12.925018310546875,-27.855010986328068,-75.4375228881836,-75.95002746582031,-5.050048828125,1,0.022003817784337798,-1.985912466017033,533.77001953125,-1.4203607839590993,530.52001953125,2.385857957197555,521.989990234375,0.022003817784337798
7049,2021-04-21,533.260009765625,538.2999877929689,532.8599853515625,536.1300048828125,371700.0,-0.005612862282057152,-1.9645434891069968,1.6783980582524272,74.7855860802238,75.95948264988407,-12.541469643873029,-21.822813364160652,-57.845242532133284,-70.03994360101296,46.02055080749683,5.440002441406364,15.88778822124118,18.549504089355423,-5.7948931951980285,42.893901373908875,6.377305447078697,30.72170273163215,-17.02719848632819,77.4725320790939,5.037633432394131,12.172198642276717,4,-9.915008544921875,-24.845001220703068,-71.05001068115234,-72.94001770019531,-4.1600341796875,2,0.01727105121111161,2.020405390103003,536.27001953125,-1.985912466017033,533.77001953125,-1.4203607839590993,530.52001953125,0.01727105121111161
7050,2021-04-22,529.5800170898439,534.22998046875,526.97998046875,533.260009765625,380800.0,-0.006900935019294896,1.580101436840905,1.2822295946577802,69.57538959591403,75.2732391657787,-6.160795945359041,-15.742909219511489,-52.82194330764344,-65.66941702772465,47.12767891184908,7.25,15.288209590641259,12.833509826660247,-9.099560111513483,34.76657976483398,1.866974857573382,23.800044795747112,-10.988486206054858,45.791517767711824,-25.16298300143667,10.966534969086853,4,-4.320007324218864,-21.165008544921932,-67.37001800537121,-69.26002502441418,5.539978027343636,3,0.031987616403079455,-1.9645434891069968,533.260009765625,2.020405390103003,536.27001953125,-1.985912466017033,533.77001953125,0.031987616403079455
7051,2021-04-23,532.6099853515625,536.719970703125,525.9000244140625,531.030029296875,323900.0,0.005721455047282387,1.2081688070651835,-0.4293367389249299,70.49895062563157,74.68380615478078,-7.485330470165991,-16.829566003202217,-54.54886219470325,-67.96841402921166,47.989112980484514,10.8199462890625,14.981166584479183,14.08197937011721,-6.856495433183227,35.020454173417704,3.612741968466935,24.551216771767486,-11.895606823730532,48.20380154780396,-23.466198589127444,10.469237401650247,4,-7.3499755859375,-24.194976806640568,-70.13997650146484,-72.28999328613281,5.0400390625,4,0.02176081405574548,1.580101436840905,529.5800170898439,-1.9645434891069968,533.260009765625,2.020405390103003,536.27001953125,0.02176081405574548
7052,2021-04-26,526.1900024414061,531.72998046875,524.469970703125,530.8300170898439,288000.0,-0.01205381627593538,1.2546819319129578,-2.936799814571727,60.180917934283144,72.73542073664694,-0.03078543678850565,-9.357487799669684,-46.12209875475094,-60.83603424249242,48.26290710653952,8.1400146484375,15.171445586953837,6.689495849609216,-13.74436371537331,27.123355414591686,-3.5274339328819906,16.90642563210048,-3.5650610339354216,11.205391757290574,-57.0377250307631,10.216929782491237,4,-0.9299926757811363,-16.089996337890454,-59.72999572753895,-65.87001037597645,7.419982910156364,0,0.02031586003498176,1.2081688070651835,532.6099853515625,1.580101436840905,529.5800170898439,-1.9645434891069968,533.260009765625,0.02031586003498176
7053,2021-04-27,532.6500244140625,534.6500244140625,527.75,528.7100219726561,361700.0,0.01227697588833565,-1.3549384966305944,-0.849135776485737,65.77330291357981,71.46770685432445,-4.229809950321965,-14.628477068545408,-50.45535202767792,-66.71641684799619,48.50081070526308,8.460021972656364,14.812532825844187,11.918516540527321,-8.572084209934701,32.409117290989286,1.6732161652963669,22.163816915758332,-8.305576414916914,59.14709763406265,-8.924050766184145,10.245300375230991,4,-7.3900146484375,-20.470016479492188,-63.40501403808594,-72.33003234863281,-4.350036621093636,1,0.004036352727612158,1.2546819319129578,526.1900024414061,1.2081688070651835,532.6099853515625,1.580101436840905,529.5800170898439,0.004036352727612158
7054,2021-04-28,528.9500122070311,536.4299926757811,527.1900024414061,533.489990234375,482300.0,-0.006946422674253161,-1.2928022414902234,-1.152277973138347,66.52847537156634,70.48070577842138,1.3805885476452886,-9.873695451656658,-44.94139154906679,-62.27436244015723,48.6391549998668,9.239990234375,14.187813460354846,7.227503967285088,-12.812796078345855,27.26780401291603,-2.7926460555303265,17.24765399010056,-4.480041503906136,36.571767378825605,-34.56864983934164,10.020150022815459,4,1.4249877929688637,-16.770004272460824,-59.205001831054574,-68.63002014160145,-2.3599853515622726,2,0.0042914423739637275,-1.3549384966305944,532.6500244140625,1.2546819319129578,526.1900024414061,1.2081688070651835,532.6099853515625,0.0042914423739637275
7055,2021-04-29,547.1699829101561,547.5599975585939,530.22998046875,532.25,794700.0,0.03444554359135488,1.2076437726694715,-3.2863557533306267,71.02428601279333,70.06327445649407,-14.407033173048603,-26.297926765879083,-61.24916987994635,-79.70411492250196,49.011373213927264,18.609985351562727,14.313985648987114,23.451475524902207,1.6094352129898652,45.29351583681455,12.530455368946036,34.37249568085838,-21.16500854492176,98.31089564824238,28.69668333674251,10.921020155956176,4,-11.154998779296761,-31.119979858398324,-73.00248718261707,-86.84999084472645,-21.72998046875,3,-0.03302448578796702,-1.2928022414902234,528.9500122070311,-1.3549384966305944,532.6500244140625,1.2546819319129578,526.1900024414061,-0.03302448578796702
7056,2021-04-30,552.8800048828125,553.4299926757811,543.02001953125,543.9400024414061,668100.0,0.010435554125771462,1.0737043679139426,0.5991965604277497,72.12113645888965,69.65774196537794,-18.56393395612929,-29.997043903954363,-65.2977745904144,-84.63857774424332,49.70063945091277,10.409973144531136,14.631285304872563,26.90849761962886,2.793791877894023,51.0232033613637,14.851144748761499,38.96585049049622,-25.690002441406364,98.1008723215475,29.598001303151662,12.057352870867408,4,-13.930023193359375,-33.89500427246094,-76.62500762939453,-92.56001281738281,-23.820007324218636,4,-0.03212272031684227,1.2076437726694715,547.1699829101561,-1.2928022414902234,528.9500122070311,-1.3549384966305944,532.6500244140625,-0.03212272031684227
7057,2021-05-03,554.9600219726561,561.97998046875,554.2100219726561,555.0999755859375,546400.0,0.003762149239389778,-8.475827161411605,-0.015654762311155184,77.03238557472187,69.72449228528927,-19.357720155159654,-30.004306005598664,-65.71887975600094,-85.9010321123867,50.3747314475123,9.0999755859375,15.064955570691495,26.696012878417832,0.6874022484655598,52.70462350837016,13.691707563441696,39.70031819339397,-24.730041503906136,79.82189442437593,9.719267978529132,13.00430531497616,5,-11.735046386718636,-26.89503479003895,-76.01502227783192,-93.80502319335926,-26.980041503906136,0,-0.031191431586483742,1.0737043679139426,552.8800048828125,1.2076437726694715,547.1699829101561,-1.2928022414902234,528.9500122070311,-0.031191431586483742
7058,2021-05-04,559.8800048828125,560.0,551.3499755859375,553.530029296875,570100.0,0.008865472674352004,1.6252107066777808,-45.372001744402745,77.82614681447352,70.06233236687258,-22.99454912109195,-33.02449854998463,-68.76800743031572,-89.82890603799024,50.676001861553885,8.6500244140625,15.176955678983177,29.3349960327148,0.6349972336681731,58.03499483176137,14.984996633191486,43.68499543223811,-24.57002441406246,93.96384905938433,23.486268152495768,14.349999399523291,5,-16.655029296875,-26.865020751953125,-76.10250854492188,-94.23001098632812,-32.1400146484375,1,-0.04692080321166059,-8.475827161411605,554.9600219726561,1.0737043679139426,552.8800048828125,1.2076437726694715,547.1699829101561,-0.04692080321166059
7059,2021-05-05,560.0900268554689,561.8900146484375,551.5399780273439,559.719970703125,560800.0,0.00037511961639058455,4.214082558228861,0.058276783482976054,76.56164233175976,70.83858267085543,-21.231184455543143,-31.091494167048836,-66.97911793077662,-89.09971343465304,51.02332182350603,10.350036621093636,15.014285054151742,27.172517395019668,-3.0973956200484736,57.44243041008781,12.037560887485597,42.30747390255374,-20.51284638671882,94.04739019439012,23.99293449147372,15.13495650753407,5,-16.865051269531364,-27.07504272460949,-75.22752380371105,-93.3550262451173,-25.330017089843864,2,-0.056758802225027716,1.6252107066777808,559.8800048828125,-8.475827161411605,554.9600219726561,1.0737043679139426,552.8800048828125,-0.056758802225027716
7060,2021-05-06,561.219970703125,564.0,557.760009765625,562.9000244140625,452100.0,0.0020174325438357954,2.2164857637250277,-4.5399967013015905,73.86503172274521,71.21259168164585,-19.445965490087588,-29.56293390801079,-66.11705888895438,-89.30595217597903,51.87542822605569,6.239990234375,14.669698583888817,25.652462768554642,-4.792945915110408,56.09787145221969,10.429758426722174,40.87516711038711,-18.058342234375004,86.74913305560081,17.82526940545226,15.222704341832513,5,-16.9849853515625,-27.15997314453125,-74.95747375488281,-93.08497619628906,-28.799987792968864,3,-0.061704760442273576,4.214082558228861,560.0900268554689,1.6252107066777808,559.8800048828125,-8.475827161411605,554.9600219726561,-0.061704760442273576
7061,2021-05-07,562.3200073242189,563.72998046875,557.0999755859375,557.5999755859375,471300.0,0.001960081035098815,-1.3181706627399512,-2.8094528809126595,72.96123181682965,72.63262655748434,-17.7556331995371,-28.53372418299159,-64.84950549163716,-89.49748570228189,52.58038638126074,6.6300048828125,14.728039067289501,24.472000122070426,-6.846270081889088,55.79027032603,8.812865020090612,40.13113522405024,-15.407471979843876,86.71945111889619,18.309539378777714,15.659135101979778,5,-16.72500610351574,-28.260009765625114,-75.2150115966798,-94.18501281738293,-27.25,4,-0.06558543961169905,2.2164857637250277,561.219970703125,4.214082558228861,560.0900268554689,1.6252107066777808,559.8800048828125,-0.06558543961169905
7062,2021-05-10,562.469970703125,568.6300048828125,562.3300170898439,564.0,485800.0,0.0002666868988350224,-5.961556619681062,-0.3241565696403786,71.89900927465837,73.3132605976042,-13.653936974299313,-26.672450686230604,-62.627743388492206,-88.7226232319154,53.15845125493313,6.309997558593636,15.46542225077792,22.476965332031227,-9.441012426458656,54.39494309052105,6.517976452786343,38.43595421127611,-12.481691720737558,64.35171449158649,-1.5380564624703652,15.958988879244913,5,-14.559967041015625,-24.89996337890625,-74.3249740600586,-94.33497619628906,-27.989990234375,0,-0.05939867883571892,-1.3181706627399512,562.3200073242189,2.2164857637250277,561.219970703125,4.214082558228861,560.0900268554689,-0.05939867883571892
7063,2021-05-11,559.8300170898439,564.0,549.989990234375,561.489990234375,546000.0,-0.004693501432584957,3.194618301429942,1.0849289931385886,72.34655712829321,73.95971412612941,-7.546657779573366,-21.64205779359179,-57.72356962249978,-85.18823567420816,53.41056940960684,14.010009765625,15.960828894734163,17.61501159667978,-13.261828252155965,48.49185144551552,2.1765916722619068,33.05343152109765,8.799987792968636,52.78980215980519,-11.154204691876814,15.438419924417877,5,-10.400024414062614,-22.260009765625114,-70.70751190185558,-91.37501525878918,-22.2900390625,1,-0.05689233454586706,-5.961556619681062,562.469970703125,-1.3181706627399512,562.3200073242189,2.2164857637250277,561.219970703125,-0.05689233454586706
7064,2021-05-12,548.280029296875,561.47998046875,546.7999877929689,558.5900268554689,531200.0,-0.020631240627305036,-1.2124948831048379,6.210942383351599,63.88892162880356,73.16689586124164,7.860234510989358,-8.09802796990607,-44.00108033278127,-72.89610264959788,53.5108487591754,14.679992675781136,17.555819812779646,4.5355224609375,-24.181142927467135,33.252187849342135,-9.822810233264818,18.893855155139818,20.3499755859375,6.779845832529019,-57.00408395717115,14.358332694202335,5,7.54498291015625,-10.530029296875,-57.045036315918026,-77.8050384521485,-11.190002441406136,2,-0.03746267958882421,3.194618301429942,559.8300170898439,-5.961556619681062,562.469970703125,-1.3181706627399512,562.3200073242189,-0.03746267958882421
7065,2021-05-13,554.4199829101561,558.0,548.1699829101561,549.010009765625,514200.0,0.011198572417739028,-1.7729139226775599,-0.5247307881292049,65.48348546653443,72.42937908431328,3.1925784032199545,-12.315245066382772,-47.95362092173218,-78.20037618723995,53.19136098433959,9.830017089843864,18.511432645780815,9.053976440429551,-18.11099408756229,36.21894696842139,-4.528508823566426,22.63646170442553,13.336821289062641,34.90604283920812,-29.574341720347753,13.582485263995927,5,3.2950134277344887,-16.669982910156136,-63.18498992919916,-83.94499206542963,-7.419982910156136,3,-0.03546043387782627,-1.2124948831048379,548.280029296875,3.194618301429942,559.8300170898439,-5.961556619681062,562.469970703125,-0.03546043387782627
7066,2021-05-14,553.3300170898439,557.2899780273439,549.7000122070311,556.97998046875,636600.0,-0.001965956953050352,2.5550536742948613,-0.6746731049110348,70.84491222543511,71.74188204550363,4.8646627315530395,-9.938336117261656,-44.507119386480326,-76.26172685599636,52.36013815692792,7.589965820312727,19.875556888721917,6.823510742187636,-19.62286618820326,33.269887672578534,-6.399677723007812,20.046699207383085,13.588514453124958,29.913074598155404,-39.59992016119401,13.223188465195452,5,4.384979248046761,-15.580017089843864,-59.47002410888689,-82.85502624511736,-1.6799926757813637,4,-0.03778944487714753,-1.7729139226775599,554.4199829101561,-1.2124948831048379,548.280029296875,3.194618301429942,559.8300170898439,-0.03778944487714753
7067,2021-05-17,553.1599731445311,559.1900024414061,550.6099853515625,557.22998046875,446200.0,-0.000307310176677289,1.1476751025521872,1.1150816875972633,67.43750395675937,70.58758839464652,5.3110291208175795,-8.686526482441309,-42.43651806205531,-75.25836492751773,51.25289995854715,8.580017089843636,19.402113356439372,5.6839691162108466,-20.212397462791728,31.58033569521342,-7.2642141732904975,18.63215240571219,12.953816648437737,36.976632777983696,-32.44936970978392,12.948183289501308,5,4.555023193359489,-13.494964599609261,-56.544982910156136,-82.4049835205077,-3.3099975585936363,0,-0.032702955200241246,2.5550536742948613,553.3300170898439,-1.7729139226775599,554.4199829101561,-1.2124948831048379,548.280029296875,-0.032702955200241246
7068,2021-05-18,548.0700073242189,556.9199829101561,546.6500244140625,556.0,451000.0,-0.00920161629081273,1.1023545801550818,1.948397642577486,65.88043969770301,69.40078810197353,9.554309872457793,-2.8113476860443143,-35.693232284350984,-69.36899302956942,49.872503071836356,10.269958496093636,18.20179313313588,0.0040039062500909495,-25.349373633690675,25.357381446190857,-12.672684863720292,12.680692676220474,17.27123038875004,9.575098570218156,-61.36269114299745,12.676688769970385,5,9.570007324218636,-8.404998779296989,-49.559997558593864,-75.41999816894543,1.5499877929686363,1,-0.02479615135631652,1.1476751025521872,553.1599731445311,2.5550536742948613,553.3300170898439,-1.7729139226775599,554.4199829101561,-0.02479615135631652
7069,2021-05-19,542.469970703125,544.9600219726561,536.6500244140625,544.0,424000.0,-0.010217739606723453,3.817287619856601,0.1929420819703703,45.06092625351336,66.20033193872555,13.848403344710619,3.703957742742091,-28.213602763965127,-63.06648904656919,47.9500902627633,11.419982910156364,16.25566398243552,-6.0565307617187045,-30.599199472319924,18.486137948882515,-18.327865117019314,6.214803593581905,21.74979421190949,25.820549966828814,-39.93401217982541,12.271334355300603,5,10.1700439453125,-2.804962158203125,-39.95246124267578,-69.81996154785156,14.690002441406136,2,-0.009088047158428147,1.1023545801550818,548.0700073242189,1.1476751025521872,553.1599731445311,2.5550536742948613,553.3300170898439,-0.009088047158428147
7070,2021-05-20,546.52001953125,550.989990234375,542.1900024414061,542.1900024414061,343000.0,0.007465941060065484,-3.0646434461467456,-2.830022339237349,43.0749170600995,62.87963029908888,8.374555060163743,1.0414794459960603,-30.587739539511176,-66.44454254151327,47.221017653883614,8.799987792968864,13.75463855038356,-2.853482055664017,-25.757564917501213,20.05060080617318,-14.305523486582615,8.598559375254581,15.494166143706707,43.78884089955207,-17.13576865630506,11.452041430918614,5,6.1199951171875,-6.855010986328125,-44.00251007080078,-73.87001037597656,15.049987792968864,3,-0.017254615272591867,3.817287619856601,542.469970703125,1.1023545801550818,548.0700073242189,1.1476751025521872,553.1599731445311,-0.017254615272591867
7071,2021-05-21,544.2000122070311,551.5800170898439,541.760009765625,547.739990234375,606500.0,-0.004245054602407317,-1.3325480417243825,-0.8175436618130096,38.34485457843879,59.15139088839781,8.776924963617148,4.505291375505863,-26.598732632495626,-63.38416259027156,46.31003592474369,9.820007324218864,11.283112531554252,-5.752990722656364,-27.42455290587077,15.918571460558042,-16.588771814263623,5.082790368950896,15.785040567054011,33.495985594172346,-24.003940464080166,10.835781091607226,5,6.125000000000114,0.5799865722657387,-39.06501007080067,-68.8000183105467,20.769958496093864,4,0.005145144671374391,-3.0646434461467456,546.52001953125,3.817287619856601,542.469970703125,1.1023545801550818,548.0700073242189,0.005145144671374391
7072,2021-05-24,536.8800048828125,547.969970703125,536.469970703125,545.9600219726561,318100.0,-0.01345095031242649,-1.3232122710430756,2.564992499870573,26.317926209706698,54.037098564110416,13.505507855880865,13.351782722777898,-17.92762633561881,-55.28729871368557,45.38041370207424,11.5,8.835872032328894,-13.607498168945312,-33.24300930542893,6.028012967538302,-23.425253737187177,-3.7897426007034483,21.2382456224708,2.00505591652665,-48.780528456062356,9.817755568241807,5,12.094970703125,9.66998291015625,-25.18500518798828,-55.48500061035156,29.33001708984375,0,0.0275108392879595,-1.3325480417243825,544.2000122070311,-3.0646434461467456,546.52001953125,3.817287619856601,542.469970703125,0.0275108392879595
7073,2021-05-25,534.7999877929689,538.1400146484375,531.0,536.8800048828125,520200.0,-0.0038742681249558375,2.104329481072618,0.22907634085515313,24.925566781725266,49.70783691443505,13.032096002819799,16.444232586340036,-14.546660296753657,-52.42217911171406,43.983185468459716,7.1400146484375,6.186367497471792,-15.795013427734261,-35.03898466290343,3.4489578074349083,-25.416999045318903,-6.17302781014962,21.153434732098617,18.464454020517497,-25.73970651717877,9.621985617584588,5,10.295013427734261,11.749999999999886,-19.862487792968864,-50.494979858398494,40.580017089843636,1,0.028141339073468385,-1.3232122710430756,536.8800048828125,-1.3325480417243825,544.2000122070311,-3.0646434461467456,546.52001953125,0.028141339073468385
7074,2021-05-26,531.219970703125,535.6099853515625,529.9000244140625,535.6099853515625,461900.0,-0.006694123357440573,1.6013402663848957,2.110566624607645,21.633890667669945,44.835659714561224,15.575591613420556,21.294825537622046,-9.667899342492774,-48.082201635080196,42.348758418870666,5.7099609375,3.353249909495503,-19.488528442382858,-38.214801344667535,-0.762255540098181,-28.85166489352514,-10.125391991240576,21.739041118934438,6.088315198265758,-31.381976723874036,9.363136451142339,5,13.325042724609375,15.33001708984375,-15.3399658203125,-46.91496276855463,50.6600341796875,2,0.034637297972266,2.104329481072618,534.7999877929689,-1.3232122710430756,536.8800048828125,-1.3325480417243825,544.2000122070311,0.034637297972266
7075,2021-05-27,529.0999755859375,533.6500244140625,527.4600219726561,533.0399780273439,617600.0,-0.003990804627283628,1.399181481612951,0.89749186664074,19.183623090101918,39.09551647730198,15.33932886519574,23.180105617652202,-6.216713879778808,-45.229212442098856,40.03054408794328,6.190002441406364,0.39686202961058825,-20.705023193359352,-41.75023314913767,0.3401867624189663,-31.22762817124851,-10.182418215470193,20.630777999002362,6.799145710078296,-23.431807343078045,10.522604977889145,5,14.225036621093636,17.45001220703125,-13.219970703125,-44.79496765136713,51.08001708984375,3,0.053033450866293075,1.6013402663848957,531.219970703125,2.104329481072618,534.7999877929689,-1.3232122710430756,536.8800048828125,0.053033450866293075
7076,2021-05-28,535.1199951171875,539.6199951171875,529.1699829101561,529.6799926757811,595600.0,0.011377848816914504,-2.2352868926029767,-1.3807104239926773,27.120656977836504,34.61586681297722,7.224281598489483,16.613091857817608,-10.782352724205339,-50.43083860798811,37.385904297489525,10.52001953125,-1.2414152439720283,-13.797003173828102,-35.774033611460595,8.18002726380439,-24.78551839264435,-2.8084879550118558,11.047441409786984,37.347597720475896,10.960418820153983,10.988515218816252,5,7.070007324218636,11.42999267578125,-18.282485961914062,-50.81498718261713,49.97998046875,4,0.04942818890787093,1.399181481612951,529.0999755859375,1.6013402663848957,531.219970703125,2.104329481072618,534.7999877929689,0.04942818890787093
7077,2021-06-01,537.6500244140625,541.2899780273439,533.5399780273439,537.0499877929689,397400.0,0.004727966287862095,-1.03410574543247,0.11030079996407378,31.41136667993206,30.78596981100267,2.5287195649938212,13.407139905543772,-11.989464919388183,-52.3413973212688,34.30309611412908,7.75,-3.617064796804698,-10.401473999023438,-32.736938514933854,11.933990516886979,-21.569206256978646,0.7662582589317708,5.5242257842210165,73.68065669270449,48.54162547910009,11.167732257955194,6,1.8699951171875,8.89996337890625,-20.812515258789062,-53.34501647949213,43.8800048828125,1,0.05081362419510005,-2.2352868926029767,535.1199951171875,1.399181481612951,529.0999755859375,1.6013402663848957,531.219970703125,0.05081362419510005
7078,2021-06-02,533.6099853515625,540.6699829101561,532.9400024414061,540.6699829101561,447000.0,-0.007514254401648879,1.1897969240346167,-11.765944461399659,35.93480082581557,29.771955874591804,4.807453405059846,16.209241425691516,-6.734510266223879,-47.774456278979756,31.5204105194002,7.72998046875,-6.53596188523079,-13.128012084960915,-35.623787921491044,9.367763751569214,-24.37590000322598,-1.8801241666958504,-6.149963378906364,44.468423143122024,16.30453358400444,11.247887918265077,6,5.9100341796875,14.300018310546875,-15.929977416992188,-49.30497741699213,58.0400390625,2,0.06109337815261395,-1.03410574543247,537.6500244140625,-2.2352868926029767,535.1199951171875,1.399181481612951,529.0999755859375,0.06109337815261395
7079,2021-06-03,528.2999877929689,533.1599731445311,526.6500244140625,532.260009765625,377500.0,-0.009951083571075214,1.2604189846457565,0.5609098218222301,24.551930830251166,27.713846293497546,8.823996871056124,20.04311639240052,-0.06733075631223073,-42.091141749003214,28.38256976389055,6.9599609375,-9.382830897821123,-16.84850769042953,-39.85851855822739,6.161503177368331,-28.3535131243284,-5.343502256530655,12.369995117187273,11.270277368976886,-15.378147269096305,11.505005433898905,6,10.815032958984261,19.340026855468636,-9.579978942871207,-43.994979858398494,63.210021972656136,3,0.08911606696514518,1.1897969240346167,533.6099853515625,-1.03410574543247,537.6500244140625,-2.2352868926029767,535.1199951171875,0.08911606696514518
7080,2021-06-04,526.5900268554689,529.4600219726561,521.9400024414061,528.72998046875,324100.0,-0.0032367234090683317,3.177746130241181,0.5403893281546084,24.25886146455649,26.148735947510623,8.280351767652633,20.053837054103383,2.8928357582099125,-40.108382612071125,25.15519593584471,7.52001953125,-12.02045076526531,-16.82697143554674,-39.956358722025925,6.302415850932448,-28.391665078786332,-5.262277792307145,14.079956054687273,24.03116424313246,-2.113246601199812,11.564693643239583,6,8.364959716796761,18.69497680664051,-5.312522888183707,-42.285018920898494,62.909973144531136,4,0.10499624984830724,1.2604189846457565,528.2999877929689,1.1897969240346167,533.6099853515625,-1.03410574543247,537.6500244140625,0.10499624984830724
7081,2021-06-07,525.4400024414061,528.239990234375,519.3200073242189,524.0399780273439,474000.0,-0.0021839084589773128,1.5485665457588962,-0.654231197056487,23.80963365181006,25.870036774411,7.252048238983662,19.288152144820856,5.043706150106118,-38.874217860906015,21.96789269588631,8.919982910156136,-12.945946883605075,-16.132995605468864,-38.79268637976702,6.526695168829292,-27.462840992618,-4.803150218319729,14.48078124999995,27.856182422295024,2.954661601615175,11.329845387149089,6,4.864990234375227,18.53500366210949,0.5924911499024574,-35.24000549316389,69.59997558593761,0,0.10417933537612489,3.177746130241181,526.5900268554689,1.2604189846457565,528.2999877929689,1.1897969240346167,533.6099853515625,0.10417933537612489
7082,2021-06-08,529.0599975585939,531.1099853515625,523.0,525.0,495700.0,0.006889454743391754,-1.0124039226080042,2.899947685064638,31.52581379899418,26.60339755410754,2.6888970127907896,13.741355923852211,2.172615505322824,-42.18714199272125,18.25501217419378,8.1099853515625,-14.10802523144173,-10.84250183105462,-31.883929305069387,10.198925642960148,-21.363215568061946,-0.32178809404729236,9.624739550780987,45.62061532656039,18.004606002437864,10.520713737007375,6,1.2449951171875,14.915008544921761,-0.09250640869151994,-32.23500061035173,68.40002441406239,1,0.10592367271376846,1.5485665457588962,525.4400024414061,3.177746130241181,526.5900268554689,1.2604189846457565,528.2999877929689,0.10592367271376846
7083,2021-06-09,527.97998046875,532.1599731445311,526.1799926757811,530.8400268554689,345000.0,-0.0020413886795972447,1.1745624840475424,-0.7044453464423781,34.56218201492008,28.039874370468667,3.017032347463669,12.978308726771274,3.962840768830233,-40.62262830583461,16.3108844043716,5.97998046875,-14.982944087776787,-10.33001708984375,-29.78221051114872,9.122176331461219,-20.056113800496178,-0.6039203791913224,9.542872853515519,62.57221482311248,33.29446900018322,9.726096710652474,6,2.3250122070313637,15.995025634765625,7.665000915527344,-25.884994506835938,73.32000732421875,2,0.10142439260780733,-1.0124039226080042,529.0599975585939,1.5485665457588962,525.4400024414061,3.177746130241181,526.5900268554689,0.10142439260780733
7084,2021-06-10,527.739990234375,530.8300170898439,526.0800170898439,527.4400024414061,324500.0,-0.00045454419344070907,-2.1457385961723503,-0.1048891354916167,28.223587362699803,29.044314845201765,3.030125049928074,12.227501621218721,4.889431513442332,-39.817816354404954,14.713383235901572,4.75,-14.635877067147021,-9.543005371093727,-28.94767680547045,9.861666063282996,-19.24534108828209,0.15933034609463448,8.690692328007685,65.57636545134791,36.558892106416266,9.70233571718835,6,2.5650024414063637,16.235015869140625,10.379989624023438,-24.970001220703125,66.71002197265625,3,0.12110136688960105,1.1745624840475424,527.97998046875,-1.0124039226080042,529.0599975585939,1.5485665457588962,525.4400024414061,0.12110136688960105
7085,2021-06-11,534.760009765625,535.3900146484375,528.0,529.5800170898439,448400.0,0.01330204203045593,1.2950347350563438,17.267344862658387,40.12967701998142,30.489761516551198,-3.467198501069788,3.856828894247883,-1.2876506030476094,-46.18254925687768,12.891697695138152,7.6500244140625,-13.830383799060769,-1.5399871826172102,-19.203118248417923,16.123143883183502,-10.371552715517623,7.291578350283203,0.6440322824678333,96.07962292672364,64.83498143832293,8.831565532900362,6,-4.455017089843636,9.214996337890625,3.3599700927734375,-31.990020751953125,72.6199951171875,4,0.10612237071517816,-2.1457385961723503,527.739990234375,1.1745624840475424,527.97998046875,-1.0124039226080042,529.0599975585939,0.10612237071517816
7086,2021-06-14,532.4199829101561,534.260009765625,526.9000244140625,534.030029296875,389200.0,-0.004375844888802494,6.111071797139909,-0.3108202052575433,44.79457695118766,31.97678488002405,-1.7326525090726363,4.795895761848328,1.8671260429929362,-43.23011639998663,10.955195797105238,7.8599853515625,-12.486513051361044,-2.834512329101699,-18.62995398946964,12.960929331266243,-10.73223315928567,5.063208501082272,2.9700317382813637,76.0288278702244,39.3883727135009,7.8977208301839985,6,-2.4249877929686363,11.555023193359489,6.727508544921989,-28.63998413085926,71.97003173828136,0,0.10720863025810945,1.2950347350563438,534.760009765625,-2.1457385961723503,527.739990234375,1.1745624840475424,527.97998046875,0.10720863025810945
7087,2021-06-15,535.0700073242189,537.0700073242189,529.1300048828125,533.9099731445311,395900.0,0.004977319595665719,2.077499940857707,-0.7204973653285713,50.311009628363166,33.57414141364044,-5.349719721071665,0.7600990075836762,0.037857100571955016,-45.323069557046665,8.855668879323915,7.940002441406364,-10.644518039881973,0.7200103759766989,-12.642714255777719,14.082735007731117,-5.96135193990051,7.401372691853908,-15.75,81.80162168166167,41.09143859804482,6.681362315877181,6,-6.875,8.904998779296761,4.757492065429574,-31.29000854492199,73.96997070312489,1,0.1120787371413754,6.111071797139909,532.4199829101561,1.2950347350563438,534.760009765625,-2.1457385961723503,527.739990234375,0.1120787371413754
7088,2021-06-16,534.47998046875,537.2000122070311,531.6400146484375,537.2000122070311,444700.0,-0.0011027096405935577,3.0881857960285313,-2.344785857097201,54.03265261746416,36.84977716777522,-5.16663259051586,0.2949127274323473,1.2926793832004932,-43.954996792121165,7.259643402827503,5.559997558593636,-9.57065586005092,0.8094848632812273,-10.894902213694877,12.513871940257332,-5.042708675206882,6.661678401769336,-14.804973144531118,75.53927218837529,29.191811797199257,5.852193538488063,6,-6.219970703125,7.180023193359375,8.260025024414062,-28.384979248046875,86.44000244140625,2,0.11783423852222019,2.077499940857707,535.0700073242189,6.111071797139909,532.4199829101561,1.2950347350563438,534.760009765625,0.11783423852222019
7089,2021-06-17,537.5399780273439,538.27001953125,530.9600219726561,535.1699829101561,620000.0,0.00572518648109166,2.8171532381438635,-0.8713115673736194,60.20305617247958,40.843576579766676,-7.574656825673742,-3.323776624787456,-1.0010333929031958,-46.09373784828932,6.965492850563557,7.309997558593864,-8.924002669382844,4.115982055664176,-7.001023465572871,15.232987576901223,-1.4425207049542905,9.674484816282643,-17.16397050781245,93.57922763922242,40.48472790809515,5.558502760618498,6,-8.744964599609489,2.8600158691405113,5.960021972656136,-30.12997436523449,82.02001953124989,3,0.11861445170945317,3.0881857960285313,534.47998046875,2.077499940857707,535.0700073242189,6.111071797139909,532.4199829101561,0.11861445170945317
7090,2021-06-18,537.0900268554689,541.5800170898439,531.9099731445311,536.4600219726561,861500.0,-0.0008370562009661908,1.0124992060971734,0.2658253927376445,52.75220205155325,44.05941751307147,-6.122493349692036,-3.8119610710531333,0.36826526590823505,-44.78844417191135,6.244710822614871,9.670043945312727,-8.44720375152292,4.137530517578284,-5.3162887288100364,13.591349763966605,-0.5893791056158761,8.864440140772444,-15.64037861523434,69.41422020065133,13.735974843410581,4.7269096231941425,6,-4.800018310546989,2.1649780273436363,9.697479248046761,-29.49502563476574,79.37994384765614,4,0.10679771078117217,2.8171532381438635,537.5399780273439,3.0881857960285313,534.47998046875,2.077499940857707,535.0700073242189,0.10679771078117217
7091,2021-06-21,547.0,549.3699951171875,537.9199829101561,539.7999877929689,404900.0,0.018451232845546617,-1.0894140970880049,11.428502228246034,60.82924029192765,47.31535379006407,-14.139478574630402,-14.231043700424607,-8.761951303426258,-53.35954352143119,5.737866577321898,12.279968261718636,-6.553997149928591,13.907504272460983,3.6995242520689544,24.11548429285301,8.803514262264912,19.011494282657054,-23.939922251796702,88.29053230884286,33.4482228579774,5.103990010196034,6,-9.274993896484375,-7.7449951171875,0.7324981689453125,-39.404998779296875,62.59002685546875,0,0.11038392117516005,1.0124992060971734,537.0900268554689,2.8171532381438635,537.5399780273439,3.0881857960285313,534.47998046875,0.11038392117516005
7092,2021-06-22,551.6500244140625,554.260009765625,545.1799926757811,545.8499755859375,390700.0,0.00850095870943779,-1.5434169359388132,0.8055609714746026,70.6030459004139,51.31989422178562,-17.040068001697364,-18.675291830290462,-12.654308543023035,-56.69329173666148,6.027153103039223,9.080017089843864,-4.228130646698446,17.819027709960892,4.727507449549307,30.910547970372477,11.273267579755043,24.36478784016674,-25.958954928960793,88.79834026200605,31.295322092869625,6.545760130205805,6,-11.480010986328125,-12.39501953125,-3.9175262451171875,-43.610015869140625,44.66998291015625,1,0.09560407486683786,-1.0894140970880049,547.0,1.0124992060971734,537.0900268554689,2.8171532381438635,537.5399780273439,0.09560407486683786
7093,2021-06-23,549.8499755859375,554.1599731445311,546.1599731445311,551.760009765625,352200.0,-0.003263026825815696,1.3845146266919743,-0.3293134655049038,76.75682229817207,56.71247588128253,-13.199594931107185,-16.53782788079957,-9.967133535181802,-53.464536403540365,6.954569793243348,8.0,-1.6096106017035936,15.2664794921875,0.3390326979895235,30.193926286385476,7.802756095088512,22.73020288928649,-20.730633267172948,81.07280476336432,16.989592495164473,7.463723397098966,6,-9.26995849609375,-11.72998046875,-1.15997314453125,-41.809967041015625,53.99005126953125,2,0.10764754945807087,-1.5434169359388132,551.6500244140625,-1.0894140970880049,547.0,1.0124992060971734,537.0900268554689,0.10764754945807087
7094,2021-06-24,549.6199951171875,552.1699829101561,547.5900268554689,548.1599731445311,454000.0,-0.00041826039640158186,-2.523158907904446,-0.7643957308110776,79.68536843645518,61.10755270533517,-10.660620755928903,-15.661666352352995,-8.908555484783165,-51.96943869768688,8.053111932792127,4.579956054687273,0.3727516420226493,14.11649780273433,-2.14641529765413,30.37941090312279,5.9850412525401,22.24795435292856,-17.483772704799662,79.23934207759518,9.673015246337599,8.131456550194224,6,-9.03997802734375,-12.829986572265625,-0.9674835205078125,-41.579986572265625,51.510009765625,3,0.12972597144644715,1.3845146266919743,549.8499755859375,-1.5434169359388132,551.6500244140625,-1.0894140970880049,547.0,0.12972597144644715
7095,2021-06-25,557.1599731445311,560.5599975585939,550.77001953125,550.8099975585939,1639100.0,0.013718529337230612,-2.0451266279379174,4.349232891601027,85.1039541764041,65.58637239702588,-16.415253652949332,-22.12609033388128,-15.653859507068205,-58.32221411025239,9.326447661200449,10.940002441406364,2.5160317584292216,20.25347595214828,1.6443621203209204,38.862589783975636,10.948919036234656,29.5580328680619,-22.368896249754812,84.98223403624279,9.720987526613087,9.304556915913656,6,-12.314971923828011,-17.219970703124773,-11.007461547851449,-41.1399688720702,55.340026855468864,4,0.1119966031692583,-2.523158907904446,549.6199951171875,1.3845146266919743,549.8499755859375,-1.5434169359388132,551.6500244140625,0.1119966031692583
7096,2021-06-28,561.5700073242189,563.0700073242188,554.3800048828125,558.7999877929689,372100.0,0.007915202800370169,2.0121223660828806,0.43622522539842773,85.35995666339997,69.48069984536332,-18.1658466153184,-25.77442279651825,-19.476580654167833,-61.46759078173159,10.508789671850655,8.69000244140625,5.270834646661001,23.341009521484466,1.7464790556027765,44.935539987366155,12.543744288543621,34.13827475442531,-23.171281536508104,91.61543447852411,12.084154222549827,10.797265232940866,6,-14.554992675781364,-20.375000000000114,-15.417495727539176,-45.550003051757926,44.260009765624886,0,0.09776156607881292,-2.0451266279379174,557.1599731445311,-2.523158907904446,549.6199951171875,1.3845146266919743,549.8499755859375,0.09776156607881292
7097,2021-06-29,564.969970703125,567.6799926757812,560.4000244140625,560.4000244140625,309100.0,0.006054389184896758,-2.186019178887197,1.649788471708091,88.29981394972562,73.28816221561459,-18.862012010388526,-28.483041848775997,-22.3423872500897,-63.71973925659165,11.70414618124878,7.27996826171875,7.218363762653212,25.374975585937477,0.6982734181806336,50.05167775369432,13.036624502059112,37.71332666981584,-22.623839869572976,87.40697252285987,5.4937641406447995,12.338351083878395,6,-15.64996337890625,-21.469970703125,-17.417465209960938,-48.94996643066406,40.1800537109375,1,0.07897774831609627,2.0121223660828806,561.5700073242189,-2.0451266279379174,557.1599731445311,-2.523158907904446,549.6199951171875,0.07897774831609627
7098,2021-06-30,566.2100219726562,569.469970703125,564.989990234375,568.3699951171875,300700.0,0.0021948976650705276,1.055072585499699,-0.4726473809333013,89.02409577385922,76.49049994910122,-16.90563469934159,-28.623075078225156,-23.103453879552944,-63.73642875777938,13.083319756843437,4.5,9.263658069655321,24.985025024414085,-2.2057800589989256,52.175830107827096,11.389622482707637,38.580427566120534,-19.30379600750291,85.10074453039344,1.0747265736706453,13.595402541706484,6,-15.520050048828125,-21.815032958984375,-18.447540283203125,-45.76002502441406,37.239990234375,2,0.05317812151515855,-2.186019178887197,564.969970703125,2.0121223660828806,561.5700073242189,-2.0451266279379174,557.1599731445311,0.05317812151515855
7099,2021-07-01,575.3800048828125,577.0,566.3900146484375,566.9199829101562,351500.0,0.01619537372052915,-1.2289982368969385,-3.91672553618356,89.48283922287024,80.57168185702531,-22.510783700493903,-35.92709579384643,-31.58098406405179,-71.68452864570838,15.05366845349444,10.78997802734375,11.263387649213655,31.80100708007808,1.3636797887492094,62.23833437140695,16.5823434344137,47.01967072574246,-23.96102997006483,93.82387981905843,10.854838476169832,15.218663645664416,7,-17.920013427734375,-27.220001220703125,-29.557510375976562,-54.44500732421875,23.219970703125,3,0.04946300137498305,1.055072585499699,566.2100219726562,-2.186019178887197,564.969970703125,2.0121223660828806,561.5700073242189,0.04946300137498305
7100,2021-07-02,581.8800048828125,582.7899780273438,573.4000244140625,576.719970703125,275200.0,0.011296881964683259,1.6905386498775796,0.609931534027372,94.4784077299436,84.31047823902709,-24.573321808541323,-40.13001313391703,-37.18008858180474,-76.9247381719025,16.74454726546783,9.38995361328125,13.53354493018378,35.53650817871096,1.7382221242983178,69.3347942331236,18.637365151504582,52.43565120591734,-25.344824952614317,96.7969939996004,12.41510861162324,16.899143027206325,7,-17.89501953125,-30.82501220703125,-36.33250427246094,-59.05999755859375,18.77001953125,4,0.03308242221500102,-1.2289982368969385,575.3800048828125,1.055072585499699,566.2100219726562,-2.186019178887197,564.969970703125,0.03308242221500102
7101,2021-07-06,580.1799926757812,582.5800170898438,576.0499877929688,582.3400268554688,427300.0,-0.0029215855378526,3.9469644425949046,-0.418608502282889,91.2716973461723,86.60699506633357,-19.74853752283923,-35.962567511423686,-34.67804054739372,-74.0131264082317,18.26091403499629,6.530029296875,15.479510030633378,31.09949645996096,-4.394517050796253,66.59350997071817,13.352489704582354,48.84650321533957,-18.393853126154,88.34305154605453,3.484631133786465,17.74700675537862,7,-15.70501708984375,-29.125,-35.24249267578125,-57.3599853515625,21.0,1,0.05570686292569205,1.6905386498775796,581.8800048828125,-1.2289982368969385,575.3800048828125,1.055072585499699,566.2100219726562,0.05570686292569205
7102,2021-07-07,585.0999755859375,587.280029296875,577.75,580.8099975585938,451100.0,0.00848009750812917,1.2034532150744763,-1.9860695111613451,92.91286188540536,88.40211057602616,-21.707425674248384,-38.43973738612817,-38.51531385505041,-77.3084057054084,20.307748364859595,9.530029296875,18.26654011201856,33.217480468749955,-4.405936924029788,70.8408978615297,14.40577177236014,52.02918916513977,-19.113068340766972,90.2196056955093,4.009606081634587,18.811708696389854,7,-17.664947509765625,-31.799957275390625,-40.72998046875,-62.27996826171875,11.83001708984375,2,0.03542991346589375,3.9469644425949046,580.1799926757812,1.6905386498775796,581.8800048828125,-1.2289982368969385,575.3800048828125,0.03542991346589375
7103,2021-07-08,581.530029296875,585.1300048828125,576.2899780273438,582.97998046875,303500.0,-0.006101429564216665,2.0747919497282608,-0.33798568725368844,86.97268753020211,89.2118126975536,-14.718932125217407,-32.30874246368148,-34.090075603360674,-72.11626391516751,22.49755419438046,8.84002685546875,20.0391951932221,26.97003173828125,-11.11019655443647,65.05026003099897,7.92991759192239,46.01014588464011,-11.2844976413636,72.4748876591617,-12.2740773402505,19.040114146358846,7,-12.5050048828125,-28.230010986328125,-38.495025634765625,-58.71002197265625,12.5,3,0.040616982661662915,1.2034532150744763,585.0999755859375,3.9469644425949046,580.1799926757812,1.6905386498775796,581.8800048828125,0.040616982661662915
7104,2021-07-09,591.6500244140625,592.1199951171875,583.27001953125,584.5499877929688,277300.0,0.017402360337992473,1.2014924806607605,-4.896741875736656,89.44477931228636,89.69412660154052,-20.394709680174856,-39.41614997828742,-43.100268561412236,-80.69410793663258,24.9247670334658,10.5899658203125,21.38358023927708,33.8945251464844,-5.415646734533425,73.20469702750222,14.239439205975486,53.54961108699331,-17.997593230278426,97.48946881072551,10.354593400855947,19.65508594050893,7,-18.4000244140625,-35.930023193359375,-47.93501281738281,-67.14501953125,12.25,4,0.019944202325783422,2.0747919497282608,581.530029296875,1.2034532150744763,585.0999755859375,3.9469644425949046,580.1799926757812,0.019944202325783422
7105,2021-07-12,591.510009765625,593.4199829101562,585.7999877929688,590.8300170898438,374900.0,-0.00023665113269655258,2.386710431727861,0.09577312231898012,87.47263747037653,89.92886891342681,-16.61720513140972,-36.687567176930315,-42.41657099785061,-79.07182628738803,27.900742164862113,7.6199951171875,22.866833993020236,30.91701049804692,-9.579050336442037,71.41307133253588,10.668980080802498,51.16504091529134,-15.22003173828125,89.00418145402158,1.932231103433267,20.24803041724447,7,-14.600006103515625,-35.1400146484375,-48.13249206542969,-64.92500305175781,8.260009765625,0,0.011986214439755338,1.2014924806607605,591.6500244140625,2.0747919497282608,581.530029296875,1.2034532150744763,585.0999755859375,0.011986214439755338
7106,2021-07-13,589.5,594.6699829101562,587.7899780273438,592.1400146484375,287500.0,-0.0033980993261998327,-1.2706067198452986,-3.8824163001525895,83.34799611095815,89.37866693134154,-11.430747778818159,-31.813080036078418,-40.05910448007353,-75.75278598822433,31.106485763635888,6.8800048828125,24.477903205713346,26.052999877929665,-14.127281756082198,66.23328151194153,5.9628590609237335,46.143140694935596,-9.784020996093773,71.87170001793199,-14.362987874425741,20.090140817005956,7,-9.670013427734375,-32.5050048828125,-49.3800048828125,-62.91499328613281,9.34002685546875,1,0.0189143755963741,2.386710431727861,591.510009765625,1.2014924806607605,591.6500244140625,2.0747919497282608,581.530029296875,0.0189143755963741
7107,2021-07-14,595.0399780273438,595.77001953125,590.010009765625,591.1500244140625,242300.0,0.009397757467928258,1.1532599395356797,-1.4734591020483654,87.35332727252546,89.19302598674889,-13.697127710550149,-34.39325866755985,-45.2471423478471,-79.96840738852381,34.242282198841714,6.27001953125,25.353863534160382,28.594479370117142,-11.61995654604732,68.8089152862816,8.487261412034854,48.70169732819943,-12.333198242187564,96.25236166072922,8.97788292081988,20.107217958082234,7,-13.9599609375,-35.65496826171875,-57.89997863769531,-68.45497131347656,7.09002685546875,2,0.010318659040007061,-1.2706067198452986,589.5,2.386710431727861,591.510009765625,1.2014924806607605,591.6500244140625,0.010318659040007061
7108,2021-07-15,597.4600219726562,598.030029296875,592.6199951171875,594.5,344900.0,0.004067027485002539,1.6390174916263491,0.7609401722812358,88.16211905362388,89.04627930127707,-12.536541071514648,-33.57445323712068,-47.438478788681095,-80.97686015897057,37.57141766128677,5.4100341796875,26.109436746423853,27.86552124023433,-11.667239559936206,67.39828204040487,8.099140840149062,47.6319016403196,-12.140594238281324,96.13816431513307,7.523131172300779,19.766380400085268,7,-11.7449951171875,-35.404998779296875,-60.32002258300781,-70.87501525878906,8.949951171875,3,-0.0008871376784759244,1.1532599395356797,595.0399780273438,-1.2706067198452986,589.5,2.386710431727861,591.510009765625,-0.0008871376784759244
7109,2021-07-16,601.2999877929688,602.4099731445312,596.0399780273438,596.97998046875,348700.0,0.0064271510713536095,-1.0548330888650437,1.4594511000680455,87.4194890347791,88.26195500181434,-13.760121921987206,-34.14330572269978,-51.007171584672164,-83.32546334163396,41.01442787885236,6.3699951171875,26.614035358015485,28.517486572265625,-10.410151099721702,67.44512424425295,9.053667736271905,47.981305408259345,-13.438439746093763,93.31736104476406,4.067537421385282,19.46381883599369,7,-12.07000732421875,-37.05499267578125,-64.15998840332031,-69.90998840332031,1.29998779296875,4,-0.012090401868753764,1.6390174916263491,597.4600219726562,1.1532599395356797,595.0399780273438,-1.2706067198452986,589.5,-0.012090401868753764
7110,2021-07-19,594.4500122070312,602.6099853515625,590.5999755859375,598.8099975585938,378900.0,-0.011391943663727422,1.0083693965869192,-1.0092541573065457,76.76656358317165,86.65027347259206,-5.5200734394418305,-24.006558388361327,-43.996354267694414,-75.03915426897481,43.831306057872446,12.010009765625,26.944033017939432,18.799511718749955,-17.413264566860903,55.01228800436081,0.6931235759445826,36.905899861555326,7.9599609375,44.939479677609334,-42.19305652317694,18.10638814280541,7,-5.000030517578125,-29.69500732421875,-57.31001281738281,-58.110015869140625,4.95001220703125,0,0.015897067899697692,-1.0548330888650437,601.2999877929688,1.6390174916263491,597.4600219726562,1.1532599395356797,595.0399780273438,0.015897067899697692
7111,2021-07-20,607.3800048828125,612.5999755859375,596.0,596.0,543400.0,0.02175118581926805,-1.9173934030571198,-2.610101632275947,79.88728919414613,85.2029876180077,-15.853114820872634,-33.920204139078805,-56.64740425358991,-86.28369240776965,46.11574087256661,18.14996337890625,26.914054180063886,28.710504150390648,-7.512801988909246,64.93381028969054,10.598851080740701,46.822157220040594,-16.780029296875,76.89252500580902,-9.783726560205977,18.111653069649947,7,-12.935028076171875,-37.6300048828125,-70.24000549316406,-71.04000854492188,-0.30999755859375,1,-0.012529199661471813,1.0083693965869192,594.4500122070312,-1.0548330888650437,601.2999877929688,1.6390174916263491,597.4600219726562,-0.012529199661471813
7112,2021-07-21,604.3900146484375,608.75,602.1699829101562,607.6599731445312,319600.0,-0.004922766983335047,1.41467976213141,-0.2873424510592652,76.25863161827363,84.01253696112676,-10.995353900210375,-28.223512611031424,-53.41229859066209,-81.63151546227334,48.0502085042591,6.58001708984375,25.868005746162453,23.08351440429692,-12.531458699076097,58.69848750766994,5.276027852610355,40.891000955983486,-13.7900390625,62.68199573863637,-23.194136406371094,17.807486551686527,7,-6.45501708984375,-33.5250244140625,-67.40501403808594,-68.0150146484375,-4.1099853515625,2,-0.0091827920026063,-1.9173934030571198,607.3800048828125,1.0083693965869192,594.4500122070312,-1.0548330888650437,601.2999877929688,-0.0091827920026063
7113,2021-07-22,609.0399780273438,610.5999755859375,603.3300170898438,606.260009765625,227600.0,0.007693646926994813,1.464408007034604,-0.8501539897340177,74.6846854105289,82.37252652759814,-12.664456554554135,-29.73634345112032,-57.67295319484879,-84.63765024191048,50.122208864335164,7.26995849609375,25.406871683750637,24.77397766113279,-9.652098732726358,59.20005405499194,7.560939464203216,41.987015858062364,-18.000002441406195,83.81819291548295,-1.00912067289336,17.21303819692955,7,-9.839996337890625,-37.259979248046875,-72.95497131347656,-72.66497802734375,-17.1300048828125,3,-0.011345680733327868,1.41467976213141,604.3900146484375,-1.9173934030571198,607.3800048828125,1.0083693965869192,594.4500122070312,-0.011345680733327868
7114,2021-07-23,620.9199829101562,621.6699829101562,610.6900024414062,610.72998046875,276500.0,0.019506116694164133,-1.1382716342868011,3.6655103519441457,76.53619093847105,81.15736580183086,-22.301082717313875,-37.94638146035231,-68.64522830950614,-94.79013172402938,52.478861300967786,12.6300048828125,24.62265118437051,33.0889831542969,-0.9959551432867784,67.17392145188057,16.04651400550506,50.131452303088736,-29.448807324218706,97.58609648149204,13.68326955272154,17.042469148791863,7,-16.19000244140625,-44.60498046875,-85.95997619628906,-83.3499755859375,-24.26995849609375,4,-0.0233685662645593,1.464408007034604,609.0399780273438,1.41467976213141,604.3900146484375,-1.9173934030571198,607.3800048828125,-0.0233685662645593
7115,2021-07-26,619.5599975585938,621.72998046875,615.0800170898438,619.6300048828125,346100.0,-0.0021902747358660823,2.1147672208007546,-0.006870197001551335,76.89161861034282,80.43999052398473,-18.487982029287423,-33.383434522494326,-66.57254025709972,-91.74313014236793,54.196181747383896,6.64996337890625,24.612511002247857,28.608996582031295,-5.076229337361156,62.29422250142375,11.76638362233507,45.45160954172752,-26.880869679687407,91.56632507828067,7.885383962404035,16.84261295969623,7,-13.69000244140625,-42.740020751953125,-84.96249389648438,-81.989990234375,-25.47998046875,0,-0.027374301180657312,-1.1382716342868011,620.9199829101562,1.464408007034604,609.0399780273438,1.41467976213141,604.3900146484375,-0.027374301180657312
7116,2021-07-27,616.469970703125,620.780029296875,611.760009765625,614.219970703125,354600.0,-0.0049874537859854184,-1.516071915009534,-32.13949433304272,71.97089390690564,78.73083126113809,-12.482623748159313,-27.37298247621129,-62.75588446491986,-86.89922793560186,55.58223756382839,9.02001953125,23.217161638374364,22.773971557617188,-9.7580316128591,55.305974728093474,6.507969972378987,39.03997314285539,-22.04779166882804,73.10833117505172,-9.342935763647048,16.26600158523816,7,-10.30499267578125,-36.644989013671875,-80.69746398925781,-78.719970703125,-23.92999267578125,1,-0.0276898261071713,2.1147672208007546,619.5599975585938,-1.1382716342868011,620.9199829101562,1.464408007034604,609.0399780273438,-0.0276898261071713
7117,2021-07-28,609.5900268554688,619.97998046875,609.1400146484375,616.6500244140625,450900.0,-0.011160225436137927,-1.7236019844038737,-3.1377766927083335,68.78181983081716,76.57746468082622,-3.712070148823159,-17.89637546410063,-55.208793851264204,-78.53653737563104,56.52312924938241,10.8399658203125,22.336069795179583,13.66302490234375,-16.616241167010458,43.94229097169796,-1.4766081323333538,28.802657937020854,-13.529379735104612,34.02185991740335,-47.63865341551303,15.139633034677104,7,-3.425048828125,-26.135040283203125,-71.10002136230469,-71.84002685546875,-30.77001953125,2,-0.00413395793932092,-1.516071915009534,616.469970703125,2.1147672208007546,619.5599975585938,-1.1382716342868011,620.9199829101562,-0.00413395793932092
7118,2021-07-29,596.3200073242188,597.8900146484375,579.0,590.0,667500.0,-0.021768760882953653,2.9936513261889246,-0.8951854829646152,52.99935005523354,72.75300479421006,10.481470866809445,-2.376790551299564,-41.247981302751214,-63.95845071437998,56.025984690141016,30.59002685546875,21.754067891027717,-1.1124938964843523,-27.971526575847292,25.746538782878588,-14.54201023616588,12.317022443197175,25.40997314453125,40.5336186308007,-37.50843984036352,13.429516339681483,7,4.04498291015625,-12.375030517578125,-56.60749816894531,-58.57000732421875,-11.52001953125,3,0.006640766575023216,-1.7236019844038737,609.5900268554688,-1.516071915009534,616.469970703125,2.1147672208007546,619.5599975585938,0.006640766575023216
7119,2021-07-30,603.8400268554688,606.3400268554688,596.7000122070312,597.0,495500.0,0.01261071142823722,-1.5914009368565265,1.0822814760446946,57.233385395518646,70.58265166224861,3.7544692522214973,-8.069038245777165,-47.79504833845317,-69.98597727811045,55.23323697645218,10.02001953125,20.521312017238643,4.984524536132767,-19.89806891784633,29.867117990111865,-7.456772190856782,17.425821263122316,17.035354003906264,58.13254905097644,-17.757713745050076,12.441296726989577,7,-3.47503662109375,-19.180023193359375,-64.49002075195312,-64.17501831054688,-23.1800537109375,4,-0.019756977312457957,2.9936513261889246,596.3200073242188,-1.7236019844038737,609.5900268554688,-1.516071915009534,616.469970703125,-0.019756977312457957
7120,2021-08-02,601.1300048828125,606.6699829101562,597.7000122070312,604.5499877929688,577900.0,-0.004487980014787785,1.3420371152421096,-0.4999955383832886,56.76714426554611,68.01374667018194,8.394463996892796,-4.050586079533559,-44.25406954413165,-65.92745358378488,54.07492148571921,8.969970703125,18.87797278936648,1.3120025634765398,-22.260546790312674,24.884551917265753,-10.47427211341801,13.09827724037109,18.907868359375016,52.96790178284472,-22.462784866638955,11.78627467689458,8,-0.7650146484375,-14.8800048828125,-62.44499206542969,-61.464996337890625,-9.72998046875,0,-0.007452598327084559,-1.5914009368565265,603.8400268554688,2.9936513261889246,596.3200073242188,-1.7236019844038737,609.5900268554688,-0.007452598327084559
7121,2021-08-03,612.5,617.2999877929688,602.989990234375,602.989990234375,500200.0,0.018914369645221862,-2.0094601186044723,-2.780718505166598,59.5139667219859,66.1532283483722,-2.4282378584330218,-13.570884262721393,-54.56906276035215,-75.87632616839244,53.11618575019422,16.16998291015625,17.438738295170197,11.06599731445317,-11.235107889054689,33.36710251796103,-0.08455528730075912,22.2165499162071,6.717115777343793,81.74723271414443,8.580618279411041,11.150552601753938,8,-12.135009765625,-24.44500732421875,-70.10749816894531,-72.83499145507812,-20.34002685546875,1,-0.030073441485969354,1.3420371152421096,601.1300048828125,-1.5914009368565265,603.8400268554688,2.9936513261889246,596.3200073242188,-0.030073441485969354
7122,2021-08-04,605.8300170898438,613.4199829101562,602.8300170898438,611.3400268554688,271100.0,-0.010889768016581591,1.1902898404362754,-0.5793905475829846,54.3589235015823,63.89481035848924,4.992505841253092,-5.552930949743995,-46.66385006105406,-67.94194663360429,51.84429910417519,10.5899658203125,17.085162361528546,3.3595123291015625,-17.63371672208757,24.352741380290695,-7.137102196492947,13.856126854696072,12.58275637195311,70.05228626931653,-0.19996530773470056,10.496614525594547,8,-5.46502685546875,-14.7650146484375,-61.725006103515625,-66.16500854492188,-13.47003173828125,2,-0.0219369108291132,-2.0094601186044723,612.5,1.3420371152421096,601.1300048828125,-1.5914009368565265,603.8400268554688,-0.0219369108291132
7123,2021-08-05,605.1500244140625,611.77001953125,601.469970703125,606.6799926757812,290400.0,-0.0011224149622820478,-1.3172016065359926,0.2776706987460676,52.07325803137283,61.17670670214499,5.6576420351053684,-3.1754648260125578,-44.66400598119617,-66.01533991865858,50.73521965631477,10.300048828125,15.159171730777075,1.4985198974609375,-17.049741578355565,20.04678137327744,-7.775610840447371,10.772650635369246,12.474493578498368,41.01952534739711,-25.228093508593723,9.274130737908273,8,-4.7850341796875,-11.7900390625,-58.740020751953125,-61.175018310546875,-17.77001953125,3,-0.0435099000703798,1.1902898404362754,605.8300170898438,-2.0094601186044723,612.5,1.3420371152421096,601.1300048828125,-0.0435099000703798
7124,2021-08-06,603.4500122070312,608.9000244140625,600.0,603.469970703125,414900.0,-0.0028092409129080176,-1.5722677438986743,0.01304503929469023,55.13113170517149,58.75887482379262,5.161744637363654,-0.5756123285734702,-41.52127187518954,-63.05971635395622,49.135501931540745,8.9000244140625,13.622194677361676,-0.7914916992187955,-18.462303832201087,16.879320433763496,-9.626897765709941,8.04391436727235,13.402015425678428,29.336771236212577,-37.97009331697205,8.835406066491126,8,-3.55999755859375,-9.3900146484375,-55.90753173828125,-59.055023193359375,-12.60003662109375,4,-0.0309056658162169,-1.3172016065359926,605.1500244140625,1.1902898404362754,605.8300170898438,-2.0094601186044723,612.5,-0.0309056658162169
7125,2021-08-09,598.5999755859375,602.1500244140625,595.6099853515625,601.8599853515625,325800.0,-0.008037180417571732,2.4061923834954544,163.3394495412844,44.48629123629546,55.70503008261372,7.516358086947093,5.093992762898779,-35.18678116885121,-56.95451472826221,47.21816686273915,7.84002685546875,11.83372300687688,-5.996026611328148,-22.857356550792133,10.865303328135838,-14.42669158106014,2.434638358403845,17.49501149411799,13.785107873787528,-50.14839455567565,8.430664969731975,8,0.8900146484375,-1.03497314453125,-45.78997802734375,-50.439971923828125,2.32000732421875,0,-0.029969935137143522,-1.5722677438986743,603.4500122070312,-1.3172016065359926,605.1500244140625,1.1902898404362754,605.8300170898438,-0.029969935137143522
7126,2021-08-10,600.6500244140625,603.2899780273438,593.5399780273438,596.1799926757812,464700.0,0.0034247392444650693,1.0000125201104273,-1.3711712723732494,47.62329201749446,53.35408254780008,3.337199285105612,4.134061343026815,-35.89202085239185,-57.71196092348623,45.05735850570368,9.75,8.710427669546789,-4.50347900390625,-19.940355091682477,10.933397083869977,-12.221917047794363,3.2149590399818635,14.70306292439193,35.76481207439656,-27.156838486324574,7.71843804388812,8,-2.500030517578125,-1.760040283203125,-43.130035400390625,-49.59503173828125,6.22998046875,1,-0.015399982725420536,2.4061923834954544,598.5999755859375,-1.5722677438986743,603.4500122070312,-1.3172016065359926,605.1500244140625,-0.015399982725420536
7127,2021-08-11,601.1799926757812,608.8599853515625,600.1699829101562,601.260009765625,437800.0,0.0008823245487015186,-7.27604847850728,-0.017900787853134346,44.729091218672025,52.43516489929325,1.6637754431704934,4.308575856019729,-35.124857525531525,-57.02764779032873,42.886801604296224,8.69000244140625,5.449047730299526,-4.280511474609398,-19.1024854443383,10.541462495119504,-11.691498459473792,3.130475510254996,13.446032915904084,41.908926245727045,-17.610629120977265,7.410986984864449,8,4.239990234375,-2.170013427734375,-43.415008544921875,-50.125,-1.8399658203125,2,-0.015003858480224785,1.0000125201104273,600.6500244140625,2.4061923834954544,598.5999755859375,-1.5722677438986743,603.4500122070312,-0.015003858480224785
7128,2021-08-12,596.9299926757812,603.2899780273438,594.1799926757812,603.2899780273438,418200.0,-0.007069430206889882,1.8647818659910558,79.48283752860412,32.07831242898388,49.64015679190049,6.7156205128118245,8.97709156613098,-29.470124804318175,-51.619502145140586,40.2622110593839,9.1099853515625,2.587613044798559,-8.50401000976558,-23.387980179725332,6.379960160194173,-15.945995094745399,-1.06202492478576,16.983512404070325,22.07034121569266,-31.285973657870233,7.441985084979867,8,8.489990234375,2.079986572265625,-36.562469482421875,-43.629974365234375,2.08001708984375,3,-0.007655851406851544,-7.27604847850728,601.1799926757812,1.0000125201104273,600.6500244140625,2.4061923834954544,598.5999755859375,-0.007655851406851544
7129,2021-08-13,594.030029296875,599.52001953125,593.5900268554688,596.030029296875,260500.0,-0.004858129788230192,-3.1180434874750986,0.31446613308765664,31.356830416477607,46.81678858644843,9.026979205577618,11.915390396524003,-24.998980704017868,-47.47788106279336,37.26237806991742,5.92999267578125,0.18697357005760296,-11.04047546386721,-26.68519956657599,4.604248638841568,-18.8628375152216,-3.218113412512821,19.185205681379557,3.1987665486069883,-43.45194145101451,7.822362051354369,8,11.38995361328125,6.3349609375,-32.86750793457031,-40.730010986328125,13.18994140625,4,-0.011194761352273375,1.8647818659910558,596.9299926757812,-7.27604847850728,601.1799926757812,1.0000125201104273,600.6500244140625,-0.011194761352273375
7130,2021-08-16,603.9000244140625,604.3699951171875,592.9099731445312,592.9099731445312,350200.0,0.016615313419205746,-1.0855265715507523,-5.495025634765625,41.64787621989203,44.83166741954911,-0.45680503145683815,2.9404234221990464,-33.09558496555769,-56.09322173279884,35.36280867175889,11.46002197265625,0.41135341634071665,-1.6429809570312273,-16.487491824935546,13.201529910873091,-9.065236390983387,5.779274476920932,8.630905864626925,68.90309002200325,24.541621272973266,7.4222554339521505,8,-0.73504638671875,-3.5350341796875,-39.41502380371094,-48.180023193359375,16.3599853515625,0,-0.021609617984014617,-3.1180434874750986,594.030029296875,1.8647818659910558,596.9299926757812,-7.27604847850728,601.1799926757812,-0.021609617984014617
7131,2021-08-17,599.77001953125,603.4099731445312,590.8200073242188,602.280029296875,364300.0,-0.006838888418359779,4.278925143953935,-0.22838926808137242,43.22758685716354,43.59485223683592,1.8746982305132178,6.820780362411483,-27.166542370548427,-50.84949433690906,32.7325959466396,13.08001708984375,-0.4984149938503606,-5.392486572265625,-20.427637269063325,9.642664124532075,-12.910061920664475,2.125088776133225,12.090292141865689,49.61210148629583,3.7798711630673054,7.517575348398845,8,1.524993896484375,0.594970703125,-33.13002014160156,-43.4000244140625,26.55999755859375,1,0.0019173405496411,-1.0855265715507523,603.9000244140625,-3.1180434874750986,594.030029296875,1.8647818659910558,596.9299926757812,0.0019173405496411
7132,2021-08-18,598.8400268554688,605.469970703125,598.0800170898438,598.3699951171875,317800.0,-0.0015505821323114066,-13.076265767598676,-0.18726291216807703,52.09442993642851,43.597204670731,1.9097151346107921,7.708902397282827,-24.527927435258448,-48.955719319352056,30.025553351114908,7.38995361328125,-1.2225943924097464,-6.044979858398392,-21.342738385828625,9.25277866903184,-13.693859122113508,1.6038994053167244,12.363078584184677,54.744297469013645,7.901366972313127,7.6488792637150915,8,1.019989013671875,1.52496337890625,-30.427536010742188,-41.84503173828125,26.699951171875,2,0.013425919555781762,4.278925143953935,599.77001953125,-1.0855265715507523,603.9000244140625,-3.1180434874750986,594.030029296875,0.013425919555781762
7133,2021-08-19,602.1300048828125,603.0499877929688,596.5800170898438,598.1699829101562,290300.0,0.00549391804121635,1.231029075946836,8.425009738994936,48.47128357179571,42.85722154480036,-2.0715490722307095,4.084097349391641,-26.00100777559146,-51.27359719279275,27.017071300126304,6.469970703125,-3.168560569007809,-2.4095031738281705,-17.624043226770596,12.805036879114255,-10.01677320029944,5.197766852643099,8.42903844804789,77.20154150609312,30.47359720467172,7.607270026471221,8,-2.290008544921875,-1.7650146484375,-31.897491455078125,-44.584991455078125,21.54998779296875,3,-0.004633514365202096,-13.076265767598676,598.8400268554688,4.278925143953935,599.77001953125,-1.0855265715507523,603.9000244140625,-0.004633514365202096
7134,2021-08-20,606.4099731445312,608.219970703125,602.5599975585938,604.6199951171875,295900.0,0.007108046812169366,1.0924219005607139,0.4520121453121869,54.59128162287877,43.97999825442072,-6.579384466210399,-1.4110039845742222,-28.369147464505772,-54.564272502252834,23.51783059125116,6.0899658203125,-4.05198645942437,2.5959655761719205,-10.576511726747867,15.768442879091708,-3.9902730752879734,9.182204227631814,3.5178893197119123,89.59769328717101,41.855550839809474,6.586238651459895,8,-6.569976806640625,-6.04498291015625,-32.52494812011719,-47.734954833984375,6.6500244140625,4,-0.012202905141110776,1.231029075946836,602.1300048828125,-13.076265767598676,598.8400268554688,4.278925143953935,599.77001953125,-0.012202905141110776
7135,2021-08-23,602.5999755859375,607.22998046875,600.739990234375,604.8699951171875,359900.0,-0.006282874173122566,-1.1669451803545954,-1.2681829031268115,40.088069653978906,43.14275132514122,-2.3940803627091327,1.1207025233436525,-22.878486909742605,-49.7470751263304,19.750080833897115,6.489990234375,-4.751435484554463,-0.366030883789108,-11.25637240394542,10.524310636367204,-5.811201643867321,5.079139876289105,6.709329629020772,67.7011095092272,23.258210915780964,5.445170760078161,8,-2.759979248046875,-2.2349853515625,-25.86248779296875,-41.7349853515625,23.4000244140625,0,0.007666769506081028,1.0924219005607139,606.4099731445312,1.231029075946836,602.1300048828125,-13.076265767598676,598.8400268554688,0.007666769506081028
7136,2021-08-24,599.4000244140625,604.3300170898438,598.3099975585938,600.6900024414062,329000.0,-0.0053102411243272085,-2.4697201554887167,0.5682673693267369,43.08155242637218,42.959691459330124,0.6815877726613735,3.1370861819623315,-17.92496722254532,-45.557407797329006,16.309680253641883,6.02001953125,-5.778937558513007,-2.7124847412109148,-11.646604227299235,6.221634744877406,-7.179544484255075,1.7545750018332456,9.303094696596645,24.22696359374754,-16.275237175241735,4.467059743044182,8,0.119964599609375,0.9649658203125,-22.297531127929688,-38.435028076171875,11.65997314453125,1,0.03480144227880877,-1.1669451803545954,602.5999755859375,1.0924219005607139,606.4099731445312,1.231029075946836,602.1300048828125,0.03480144227880877
7137,2021-08-25,607.0700073242188,608.3200073242188,600.7899780273438,602.010009765625,356900.0,0.012796100430015667,-1.0079914714235725,-3.9225455405725103,51.79572250758374,45.15051480139677,-6.777789750540364,-4.987059435180981,-23.8015322397315,-52.2036234510183,13.301895066811076,8.91998291015625,-5.164972320580887,5.083499145507858,-3.46954062717316,13.636538918188876,0.8069792591672922,9.360019031848424,-28.07000732421875,89.3526316883981,46.89520490876566,4.276519886340534,8,-7.5,-6.70501708984375,-24.972518920898438,-41.110015869140625,-2.6300048828125,2,0.031726175784103194,-2.4697201554887167,599.4000244140625,-1.1669451803545954,602.5999755859375,1.0924219005607139,606.4099731445312,0.031726175784103194
7138,2021-08-26,600.280029296875,607.6699829101562,600.030029296875,606.1500244140625,269800.0,-0.011184835266812021,-1.3987313876166567,-1.1600786461286081,47.292920426861365,46.92119146921719,0.6005154864574251,2.2290916418860434,-15.24103882619147,-44.501199276548505,13.991231244474994,7.63995361328125,-5.154368867375297,-1.90447998046875,-10.080215247143542,6.271255286206042,-5.992347613806146,2.183387652868646,-20.69362915039062,19.680617545913513,-23.42703797439578,4.08786763333738,8,-0.71002197265625,0.0849609375,-15.880035400390625,-34.320037841796875,-2.0,3,0.042080275034397596,-1.0079914714235725,607.0700073242188,-2.4697201554887167,599.4000244140625,-1.1669451803545954,602.5999755859375,0.042080275034397596
7139,2021-08-27,591.9099731445312,599.2999877929688,591.6400146484375,594.030029296875,378100.0,-0.013943585899647282,-4.759436451664716,0.3611682991245035,44.61091122205254,47.25041758056835,9.65337099941712,10.181565910386553,-5.2598718394348225,-35.23223840881303,13.710829989774398,8.6400146484375,-5.1434102534308295,-9.678033447265648,-19.00497934759835,-0.35108754693294486,-14.341506397432,-5.014560497099296,-11.748900854492149,1.6184569222606435,-43.33120836790336,4.66347295016634,8,7.6600341796875,8.45501708984375,-6.41998291015625,-25.949981689453125,15.71002197265625,4,0.05367373582585744,-1.3987313876166567,600.280029296875,-1.0079914714235725,607.0700073242188,-2.4697201554887167,599.4000244140625,0.05367373582585744
7140,2021-08-30,596.6500244140625,599.739990234375,593.239990234375,593.5800170898438,376700.0,0.008008061165703406,-2.4666102439738937,-1.4480783071829566,46.91166851707687,47.6597599872254,4.220596792534366,5.3636754281359345,-8.286009358985325,-38.96612092609382,13.407194241949693,7.83001708984375,-3.678261203586203,-4.713983154296898,-14.298861709427797,4.8708954008340015,-9.506422431862347,0.07845612326855189,-15.92577342333982,30.03604295881589,-15.411384461559045,4.7924392775654585,8,3.329986572265625,3.7149658203125,-6.127532958984375,-26.155029296875,16.27996826171875,0,0.027503515416171576,-4.759436451664716,591.9099731445312,-1.3987313876166567,600.280029296875,-1.0079914714235725,607.0700073242188,0.027503515416171576
7141,2021-08-31,594.0800170898438,596.8400268554688,590.0700073242188,596.8400268554688,526900.0,-0.004307394987107638,3.905793896505971,-0.8990238374520368,44.68564118963863,46.836561237582075,6.591794767556394,6.833294574908905,-4.316091738035084,-35.53023591694432,12.383046811312802,6.77001953125,-1.8746959653958584,-6.3629913330078125,-14.928078504185237,2.202095838169612,-10.645534918596582,-2.0804477474190435,-12.803850972451187,21.97265625,-22.9341594349413,4.2825435855887335,8,5.114990234375,5.80999755859375,-2.7350311279296875,-23.555023193359375,17.739990234375,1,0.053730107042682995,-2.4666102439738937,596.6500244140625,-4.759436451664716,591.9099731445312,-1.3987313876166567,600.280029296875,0.053730107042682995
7142,2021-09-01,592.5399780273438,599.2999877929688,589.4400024414062,596.0,430200.0,-0.002592309147249283,-1.041410509954571,1.253626713843432,46.57511547069187,46.625875893014985,7.983770168140268,7.722566853275453,-1.515081769696053,-33.17014967171076,11.248627638977208,9.8599853515625,-1.6142264176777417,-7.238528442382858,-16.100869606595666,1.6238127218299496,-11.669699024489319,-2.8073578602763973,-10.722935085814697,17.00482121333869,-29.51872471452621,4.431170582106414,9,6.34002685546875,6.95001220703125,0.4550018310546875,-22.014984130859375,17.71002197265625,2,0.0312553080264828,3.905793896505971,594.0800170898438,-2.4666102439738937,596.6500244140625,-4.759436451664716,591.9099731445312,0.0312553080264828
7143,2021-09-02,578.8200073242188,596.1300048828125,574.510009765625,593.3900146484375,815300.0,-0.02315450638250749,1.156609304746742,4.210958034186526,39.84779907522457,44.98771116549785,20.170652322108708,20.415533461486802,13.390460901565802,-18.634844900497455,10.683356593118756,21.6199951171875,-1.5851408413460604,-19.641998291015625,-32.197661079155864,-7.086335502875386,-25.9198296850858,-13.364166896945449,29.5,17.082841439105106,-33.478447310378016,6.277831394070135,9,12.595001220703125,17.084991455078125,15.989974975585938,-8.295013427734375,26.39996337890625,3,0.04426245601914158,-1.041410509954571,592.5399780273438,3.905793896505971,594.0800170898438,-2.4666102439738937,596.6500244140625,0.04426245601914158
7144,2021-09-03,584.7999877929688,585.8699951171875,573.9299926757812,578.8200073242188,480200.0,0.010331329935180378,1.940889069288474,-0.410430848501351,36.55304999780851,44.59493120370114,12.072480552373577,13.66743707466776,8.697398314385055,-23.79316482111858,10.266658097759308,11.94000244140625,-2.15803864275631,-12.729516601562523,-26.442296072735644,0.9832628696105985,-19.585906337149027,-5.873126865976019,22.84381958007816,42.11544418983567,-5.872682464889721,6.856389735586553,9,6.32501220703125,10.81500244140625,7.3549957275390625,-14.274993896484375,24.1199951171875,4,0.02305068704734392,1.156609304746742,578.8200073242188,-1.041410509954571,592.5399780273438,3.905793896505971,594.0800170898438,0.02305068704734392
7145,2021-09-07,580.6599731445312,586.0599975585938,579.3400268554688,582.8699951171875,352100.0,-0.0070793685616545865,-1.771170763015819,-0.36957009879970604,36.547898827502344,43.8689696927156,14.274090811789165,17.280499852111348,13.859683754639832,-18.915880492192628,10.295728564548776,6.719970703125,-2.8935096599009285,-15.972531127929642,-31.603367826833505,-0.34169442902577885,-23.78794947738163,-8.157112778477654,25.635281640625067,26.527322680447096,-20.377344171623573,7.815418349451933,9,10.46502685546875,14.95501708984375,11.852523803710938,-10.134979248046875,31.6800537109375,1,0.04642996455680559,1.940889069288474,584.7999877929688,1.156609304746742,578.8200073242188,-1.041410509954571,592.5399780273438,0.04642996455680559
7146,2021-09-08,591.4000244140625,591.4199829101562,579.0900268554688,582.260009765625,412100.0,0.01849628313687468,1.6862849392303396,-4.135712115772322,45.398317683201675,43.15814693445093,2.5478319476079605,6.126014117245177,4.145610286310557,-28.984924546025127,10.315007723052519,12.3299560546875,-4.241305780914217,-4.769979858398415,-20.447619100274096,10.907659383477267,-12.608799479336199,3.068839762539369,13.600619886718846,68.86099763750354,22.000033483168494,7.838819620937839,9,-0.60003662109375,4.2149658203125,1.907470703125,-20.875030517578125,33.72998046875,2,0.03640508517572316,-1.771170763015819,580.6599731445312,1.940889069288474,584.7999877929688,1.156609304746742,578.8200073242188,0.03640508517572316
7147,2021-09-09,592.1599731445312,595.489990234375,590.5,592.0499877929688,362900.0,0.0012849994912016438,-2.109066017645269,0.01203338898163606,43.63425357610221,42.751628395477695,-0.614103930315764,4.907257615014032,4.332015716254659,-29.114528031566465,9.703686479820597,4.989990234375,-4.448480357138237,-3.5590301513672102,-19.148548196452793,12.030487893718373,-11.353789173910059,4.235728871175638,11.597845091250065,82.11698398515362,37.47897017951287,7.7947590225428005,9,-5.324981689453125,1.5150146484375,2.050018310546875,-21.634979248046875,36.83001708984375,3,0.033200545581099306,1.6862849392303396,591.4000244140625,-1.771170763015819,580.6599731445312,1.940889069288474,584.7999877929688,0.033200545581099306
7148,2021-09-10,592.3599853515625,598.5700073242188,589.5,593.3499755859375,382800.0,0.0003377671847171193,-1.7034456411002765,-9.001109877913429,40.53618487318953,42.298881023381796,-2.29730739070817,4.582251797192498,5.06021692670015,-28.716550414826088,9.587738514471674,9.07000732421875,-4.6857545247507915,-3.1305175781250227,-18.779155346958305,12.51812019070826,-10.954836462541607,4.693801306291562,10.20471986181883,74.79700373047446,34.36532212914766,7.824318884416638,9,-5.524993896484375,0.490020751953125,3.355010986328125,-21.834991455078125,45.97003173828125,4,0.030201254458165128,-2.109066017645269,592.1599731445312,1.6862849392303396,591.4000244140625,-1.771170763015819,580.6599731445312,0.030201254458165128
7149,2021-09-13,587.3800048828125,596.6699829101562,583.75,594.260009765625,377300.0,-0.008407017003004391,1.2085533042589154,6.949568434032059,39.907184499341895,41.52060502141125,2.204330558109632,9.526935630102457,10.634059569153578,-23.113406281404764,9.721571677077812,12.91998291015625,-6.248477595653071,-7.7779968261718295,-23.834577101767422,8.278583449423763,-15.80628696396957,0.25029331162591006,14.039311829064786,42.55639804486778,5.343854707319977,8.028290137797795,9,-0.7650146484375,4.035003662109375,9.48248291015625,-16.855010986328125,50.8599853515625,0,0.030372102679715463,-1.7034456411002765,592.3599853515625,-2.109066017645269,592.1599731445312,1.6862849392303396,591.4000244140625,0.030372102679715463
7150,2021-09-14,590.8499755859375,591.6099853515625,586.0,587.719970703125,334600.0,0.005907539709012255,1.412884256950096,-0.45494224729866395,44.3504401594479,41.48336046250117,-2.4304909075983687,5.300941480535585,7.60097006688261,-25.874950138545046,9.433472860429557,5.6099853515625,-7.0417154818147765,-3.6555236816406023,-19.270876097411815,11.95982873413061,-11.463199889526209,4.152152526245004,9.469768164495918,60.36940719388395,20.625542829610062,7.807676207885593,9,-4.2349853515625,0.545013427734375,6.125030517578125,-20.324981689453125,53.55999755859375,1,0.030583071965601727,1.2085533042589154,587.3800048828125,-1.7034456411002765,592.3599853515625,-2.109066017645269,592.1599731445312,0.030583071965601727
7151,2021-09-15,600.9199829101562,603.3699951171875,589.8099975585938,590.7899780273438,395400.0,0.017043255886119768,-1.2431821164972083,3.2364182364182366,46.06121491673833,41.426260400950774,-12.771247571665981,-4.931327917282488,-1.8513292882100814,-35.219161880045135,9.389301811382747,13.55999755859375,-6.785639836178461,6.35698547363279,-9.348197402576716,22.062168349842295,-1.4956059644719062,14.209576911737486,-26.989990234375,87.51267677490404,51.811486448256375,7.8525914381047475,9,-12.269989013671875,-9.524993896484375,-2.392486572265625,-30.394989013671875,62.33001708984375,2,0.019004267240385397,1.412884256950096,590.8499755859375,1.2085533042589154,587.3800048828125,-1.7034456411002765,592.3599853515625,0.019004267240385397
7152,2021-09-16,606.8800048828125,609.9600219726562,603.1799926757812,603.1799926757812,297800.0,0.009918162387932083,-2.664868609887663,0.3652527565222631,54.27237570545128,43.02899113764263,-18.420313292432297,-10.81249347035066,-7.270261536361204,-40.30885379093934,9.358986342295783,9.0400390625,-6.902101334235908,11.915008544921875,-4.6397445205531085,28.46976161039686,3.63763201218444,20.19238507765931,-32.3612121582031,88.24870466321244,48.43404841738581,8.277376532737469,9,-14.93499755859375,-14.93499755859375,-8.360015869140625,-36.355010986328125,56.69000244140625,3,0.030071842626490985,-1.2431821164972083,600.9199829101562,1.412884256950096,590.8499755859375,1.2085533042589154,587.3800048828125,0.030071842626490985
7153,2021-09-17,599.3400268554688,607.2999877929688,597.5999755859375,600.739990234375,973300.0,-0.012424166172355089,-2.9753611406416107,-0.3783672324771944,54.86196203856211,45.063314697726355,-8.564068033981584,-3.6809761745294054,0.849434756815981,-32.03670267513553,9.288489449378657,9.70001220703125,-6.823438968050368,4.514529418945358,-11.831715144068426,20.86077398195914,-3.6585928625615907,12.687651700452307,-23.40358496093745,59.48116667636957,14.22213169735332,8.173122281506894,9,-4.81500244140625,-7.39501953125,2.8749542236328125,-28.815032958984375,62.0,4,0.04947102154092642,-2.664868609887663,606.8800048828125,-1.2431821164972083,600.9199829101562,1.412884256950096,590.8499755859375,0.04947102154092642
7154,2021-09-20,599.010009765625,600.0,592.219970703125,595.4400024414062,596400.0,-0.0005506341559986527,1.8036203275010723,-2.5500719361729955,51.63887871636284,46.74009024093308,-6.7122469686438535,-4.146356784473937,1.44104021578039,-30.9099197191224,8.547468909533215,7.780029296875,-6.80517803917121,4.554510498046852,-11.003670439076927,20.112691435170632,-3.2245799705150375,12.333600966608742,-21.712624667968726,54.29882234862862,6.820301770357375,7.779090468561872,9,-4.4849853515625,-7.06500244140625,3.2049713134765625,-28.485015869140625,59.3399658203125,0,0.0656416531997579,-2.9753611406416107,599.3400268554688,-2.664868609887663,606.8800048828125,-1.2431821164972083,600.9199829101562,0.0656416531997579
7155,2021-09-21,607.219970703125,610.5499877929688,601.8499755859375,602.2000122070312,392300.0,0.013705882712564899,-2.04194543145854,1.4061479543861448,58.46210810398623,48.19162250990914,-12.022790537121637,-12.640539748781293,-6.402024722518718,-38.55820632561199,8.305873016976609,11.53997802734375,-4.788092156165135,12.533471679687523,-3.6581619014833677,28.725105260858413,4.4376548891020775,20.629288470272968,-28.61608013046873,83.9439794705183,31.866064063515125,8.095816790585435,9,-10.069976806640625,-14.97998046875,-4.327484130859375,-36.694976806640625,43.73004150390625,1,0.05108530850085624,1.8036203275010723,599.010009765625,-2.9753611406416107,599.3400268554688,-2.664868609887663,606.8800048828125,0.05108530850085624
7156,2021-09-22,620.260009765625,622.97998046875,607.5900268554688,612.22998046875,503600.0,0.021474983847122875,1.2850760335671434,1.599620654856712,65.54860116852873,50.626550020178755,-22.952192455753448,-25.3366982297307,-18.851278255674288,-51.04621440740311,8.653410936296748,15.760009765625,-2.4543262325364594,24.530511474609398,4.76699952771105,44.294023421507745,14.64875550116028,34.412267448058515,-39.73935335975,91.15744525489511,33.21195192017934,9.881755973449158,9,-16.89501953125,-21.805023193359375,-18.495025634765625,-49.735015869140625,4.53997802734375,2,0.03893522554844653,-2.04194543145854,607.219970703125,1.8036203275010723,599.010009765625,-2.9753611406416107,599.3400268554688,0.03893522554844653
7157,2021-09-23,626.3300170898438,629.4000244140625,621.510009765625,621.510009765625,410200.0,0.009786230336713775,-2.27386002456598,0.6002477881487337,79.15082553635146,54.91706564941897,-26.44659189390029,-31.50509389539195,-24.426382691831805,-56.55650156911531,8.770555161341948,9.1400146484375,0.595656682968297,29.637518310546852,6.041933852638408,53.233102768455296,17.83972608159263,41.435310539501074,-42.41261475893873,91.74286474116732,27.44590609770131,11.79779222895422,9,-19.7550048828125,-24.665008544921875,-25.500015258789062,-55.805023193359375,-4.010009765625,3,0.05894653282258422,1.2850760335671434,620.260009765625,-2.04194543145854,607.219970703125,1.8036203275010723,599.010009765625,0.05894653282258422
7158,2021-09-24,625.5399780273438,627.1900024414062,620.0,622.530029296875,291700.0,-0.0012613782525876527,1.2789240010446592,0.6244697420572108,76.69722422206223,59.00484784083235,-22.858864905188284,-30.277980781833662,-23.218434424508587,-55.28421209191583,8.934658629365245,7.19000244140625,2.3441131284596395,27.58448181152346,0.7047357235443314,54.46422789950259,14.144608767533896,41.024354855513025,-37.074313488122925,89.61796446898835,21.585114011143546,13.439873043989538,9,-17.8399658203125,-23.874969482421875,-25.427474975585938,-55.014984130859375,-5.80999755859375,4,0.06079552168160962,-2.27386002456598,626.3300170898438,1.2850760335671434,620.260009765625,-2.04194543145854,607.219970703125,0.06079552168160962
7159,2021-09-27,623.6799926757812,624.4600219726562,616.72998046875,624.219970703125,361800.0,-0.0029734076428304945,14.155747023275294,-0.1793977491635405,79.05971911631804,62.861434391595694,-17.107232450813058,-27.316352129768234,-21.077329193052265,-52.95124960035014,9.978108645888074,8.80999755859375,4.339456213846574,24.13599548339846,-4.907377610521053,53.17936857731797,9.614308936438647,38.65768203035827,-31.120892149076212,79.23767114183171,5.708670089081082,14.521686546959778,9,-14.074981689453125,-22.014984130859375,-23.577499389648438,-51.31500244140625,-2.58001708984375,0,0.0603835855277548,1.2789240010446592,625.5399780273438,-2.27386002456598,626.3300170898438,1.2850760335671434,620.260009765625,0.0603835855277548
7160,2021-09-28,613.0599975585938,624.1300048828125,609.9400024414062,623.0800170898438,464200.0,-0.017027955428912223,1.3415855046481413,18.55634678422064,64.65492819899949,64.92740253406916,-3.358624818805424,-16.23637553257811,-10.072994411681066,-41.933272320800825,10.791469570830433,14.19000244140625,6.509329337650229,12.695501708984352,-16.925085192065126,42.31608861003383,-2.1147917415404436,27.505795159509148,-16.816804643152977,25.08010690248646,-47.0135995973377,14.810293450524764,9,-2.25,-11.394989013671875,-12.957504272460938,-39.154998779296875,8.510009765625,1,0.07387527845186992,14.155747023275294,623.6799926757812,1.2789240010446592,625.5399780273438,-2.27386002456598,626.3300170898438,0.07387527845186992
7161,2021-09-29,626.0,628.4299926757812,613.8699951171875,614.6599731445312,305400.0,0.021107236637421423,-1.2538725724084825,-1.131737001120803,69.65614552570842,66.6367102918755,-13.820244046839207,-28.103269403729314,-22.887205062378598,-54.41357117172788,11.622503438595139,15.3699951171875,9.683690435898143,24.039505004882812,-7.530938147687834,55.60994815745346,8.254283428597432,39.82472658116819,-26.44112393469709,82.52815737392302,11.218916964260956,15.785221576285334,9,-15.19000244140625,-24.334991455078125,-25.897506713867188,-52.095001220703125,7.8699951171875,2,0.03985624953199873,1.3415855046481413,613.0599975585938,14.155747023275294,623.6799926757812,1.2789240010446592,625.5399780273438,0.03985624953199873
7162,2021-09-30,611.0599975585938,625.8499755859375,608.3599853515625,625.8499755859375,459800.0,-0.023865818596495614,1.3651137550088932,-1.3042277779272855,59.273958960792086,67.12693217212328,1.9836466946422888,-12.33718747714147,-7.8960303404396655,-39.09846801113315,12.516852350428497,17.6400146484375,12.09398380101652,8.173501586914085,-23.319844192545247,39.66684736637342,-7.573171302815581,23.92017447664375,-8.517006658414857,13.452970711042584,-55.04333290689631,15.746672889729687,9,-0.25,-9.394989013671875,-11.117507934570312,-36.7449951171875,27.02001953125,3,0.022485501078897796,-1.2538725724084825,626.0,1.3415855046481413,613.0599975585938,14.155747023275294,623.6799926757812,0.022485501078897796
7163,2021-10-01,604.4400024414062,614.7000122070312,599.8599853515625,612.8200073242188,338700.0,-0.010833625410985426,1.4448120179787032,0.5666002253228183,58.32519710133704,67.8698564371204,10.508201460208511,-3.8993135202317717,-1.450637955315642,-32.09590649486324,11.810959628689973,14.84002685546875,13.616304556597811,0.2725067138671875,-29.11275537758104,29.657768805315413,-14.420124331856982,14.965137759591357,24.96002197265625,16.03085724784283,-53.44383253631888,14.692631045724116,10,10.19000244140625,-2.774993896484375,-4.472503662109375,-30.125,30.719970703125,4,0.02958110781978851,1.3651137550088932,611.0599975585938,-1.2538725724084825,626.0,1.3415855046481413,613.0599975585938,0.02958110781978851
7164,2021-10-04,598.280029296875,609.4600219726562,594.2000122070312,603.9600219726562,598200.0,-0.010191206934766717,-1.2051994443341933,0.6778030269923815,53.533072746459496,67.32218584183966,18.499117261068363,3.501873664187883,4.076566440854208,-25.400882632101002,11.091497594760083,15.260009765625,13.820458428122492,-6.561468505859352,-34.66680066636616,21.543863654647453,-20.614134586112755,7.49119757439405,30.529194335937518,11.919425702181076,-56.281894609181606,14.052666080253381,10,13.519989013671875,3.384979248046875,1.687469482421875,-22.85003662109375,45.16998291015625,0,0.035852694593673684,1.4448120179787032,604.4400024414062,1.3651137550088932,611.0599975585938,-1.2538725724084825,626.0,0.035852694593673684
7165,2021-10-05,607.6199951171875,611.6099853515625,595.780029296875,599.989990234375,572700.0,0.01561136150790321,1.0281833324209984,-1.3433124509730177,53.20820403351148,65.95103060461551,10.305606897180724,-3.915504608010451,-5.756840129346529,-34.244091900503804,10.292952806568202,15.8299560546875,14.831218828901683,1.4304962158203125,-24.275136296558117,27.13612872819874,-11.422320040368845,14.28331247200947,19.804860058593817,39.20534784531333,-25.456329797586676,12.8528162561892,10,4.180023193359375,-5.954986572265625,-7.652496337890625,-31.274993896484375,40.3499755859375,1,0.02218488623987791,-1.2051994443341933,598.280029296875,1.4448120179787032,604.4400024414062,1.3651137550088932,611.0599975585938,0.02218488623987791
7166,2021-10-06,612.9299926757812,614.280029296875,602.010009765625,604.97998046875,475400.0,0.0087390105678955,1.3042105323483733,1.04194064474842,52.91509598762945,63.03594954364641,4.298538759132043,-7.936750187844382,-11.409133439643938,-39.0040087134455,10.088182028830719,12.27001953125,16.455333332786836,5.663995361328148,-19.224097554283844,30.55208827694014,-6.780051096477905,18.1080418191342,13.165868781250083,59.17852177115937,-2.3963015229564775,12.444046457806019,10,-1.614990234375,-11.264984130859375,-12.757492065429688,-36.584991455078125,32.1600341796875,2,0.014096250390226439,1.0281833324209984,607.6199951171875,-1.2051994443341933,598.280029296875,1.4448120179787032,604.4400024414062,0.014096250390226439
7167,2021-10-07,611.8200073242188,619.2899780273438,611.030029296875,617.7999877929688,419000.0,-0.0018109496432321404,-1.1851899694821657,-0.7521976461194751,56.41051204588862,60.78187041296045,3.5021118179403175,-5.563614625447826,-10.43960427651723,-37.34209748156218,10.48610262183131,8.25994873046875,16.891631329294455,3.5710083007812727,-20.338702328941622,27.480718930504167,-8.383847014080175,15.52586361564272,13.000020162812575,70.22725835251073,8.041118407776054,11.954855314861463,10,-0.5050048828125,-10.154998779296875,-12.277496337890625,-35.000030517578125,37.15997314453125,3,0.03603999138472758,1.3042105323483733,612.9299926757812,1.0281833324209984,607.6199951171875,-1.2051994443341933,598.280029296875,0.03603999138472758
7168,2021-10-08,610.25,615.5999755859375,607.219970703125,611.7899780273438,465600.0,-0.00256612615707863,-1.20525381668661,0.25752225034702375,55.70095112851318,58.186451747648796,2.9895297595511465,-2.7242878476317856,-8.603394822720134,-35.14241829123057,11.086436704956673,8.3800048828125,15.396505145773062,1.1065002441406477,-21.609102391021565,23.82210287930286,-10.251301073440459,12.464301561721754,13.345226875831372,63.96974753937247,0.7534496276176696,11.357801317581126,10,1.06500244140625,-8.584991455078125,-11.06500244140625,-30.425018310546875,39.510009765625,4,0.045604288553615424,-1.1851899694821657,611.8200073242188,1.3042105323483733,612.9299926757812,1.0281833324209984,607.6199951171875,0.045604288553615424
7169,2021-10-11,605.219970703125,613.0700073242188,604.97998046875,609.9600219726562,268400.0,-0.008242571563908285,-2.0996083016661795,3.077999286591891,48.951782238902034,56.44165775208241,5.727988234054237,3.9113307350787636,-3.6025540612313307,-29.41615733248932,11.123607873723444,8.09002685546875,11.931575507516186,-4.815527343749977,-25.215860244740384,15.58480555724043,-15.01569379424518,5.384639106745226,17.199447585954317,40.152964663916485,-19.597006919642567,10.200166450495226,10,6.09503173828125,-3.554962158203125,-11.559967041015625,-21.764984130859375,46.780029296875,0,0.049469620783701096,-1.20525381668661,610.25,-1.1851899694821657,611.8200073242188,1.3042105323483733,612.9299926757812,0.049469620783701096
7170,2021-10-12,608.9199829101562,612.0,604.3300170898438,608.8099975585938,210000.0,0.006113499861434946,1.4465579004750408,-0.023203409690835813,43.41155753127467,53.525592419367555,1.5410103185702155,1.7228194842934954,-7.201996668374363,-32.456021937802575,11.183407855021143,7.66998291015625,8.80398602497371,-2.019015502929733,-20.335866303416537,16.29783529755707,-11.177440903173078,7.139409897313612,12.370659135641176,39.98834395916854,-15.136574662560932,9.158425400243395,10,1.105010986328125,-4.674957275390625,-15.54998779296875,-24.975006103515625,32.04998779296875,1,0.05670700628323733,-2.0996083016661795,605.219970703125,-1.20525381668661,610.25,-1.1851899694821657,611.8200073242188,0.05670700628323733
7171,2021-10-13,612.3400268554688,612.989990234375,601.72998046875,609.7000122070312,266300.0,0.005616573673551395,4.715826000743586,24.00332963374029,41.613724672359666,51.56334416509729,-4.492954510535924,-0.840910022054004,-10.846201282543461,-35.15228504187996,11.243591460406488,11.260009765625,5.54042332542349,0.8300262451172102,-16.873495255821467,18.533547746055888,-8.021734505352129,9.681786995586549,7.866989996777988,60.42168486251447,9.518546205929695,8.851760750469355,10,-5.59503173828125,-8.095001220703125,-18.97003173828125,-27.680023193359375,33.6099853515625,2,0.05818653409058627,1.4465579004750408,608.9199829101562,-2.0996083016661795,605.219970703125,-1.20525381668661,610.25,0.05818653409058627
7172,2021-10-14,625.1300048828125,625.469970703125,611.9500122070312,612.52001953125,288600.0,0.020887052073051304,1.0346189527054954,4.776483099828917,49.78515183946745,50.61445024711178,-16.849073947740408,-12.852495050981588,-23.501314641226372,-47.019881518061084,10.871316550157061,13.51995849609375,4.585719831135975,12.707504272460938,-5.851841395634551,31.266849940556426,3.42783143841325,21.987177106508625,-30.92999267578125,98.56796141465873,50.3907063513582,9.279672834047744,10,-15.295013427734375,-18.55499267578125,-31.922515869140625,-38.8800048828125,11.03997802734375,3,0.03192939359293434,4.715826000743586,612.3400268554688,1.4465579004750408,608.9199829101562,-2.0996083016661795,605.219970703125,0.03192939359293434
7173,2021-10-15,628.989990234375,633.1199951171875,628.0,628.3499755859375,349700.0,0.006174692178287033,-6.641978682700191,0.050754590952652924,52.725592353215774,50.52473020341804,-18.841842091224407,-15.154252913791424,-27.156879789554978,-49.89246355004525,11.288755052869393,7.989990234375,1.9049651489199277,15.084991455078125,-3.8081084087612,33.97809131891745,5.638441523158463,24.531541386997787,-34.16457885742193,86.84293419717127,40.83507335350893,9.446549931919652,10,-14.53997802734375,-20.55499267578125,-38.73500061035156,-40.93499755859375,11.17999267578125,4,0.03178109436515242,1.0346189527054954,625.1300048828125,4.715826000743586,612.3400268554688,1.4465579004750408,608.9199829101562,0.03178109436515242
7174,2021-10-18,638.3300170898438,640.260009765625,629.1699829101562,629.1699829101562,478200.0,0.01484924561675216,-1.421394208344994,14.312225824909403,63.143669118739496,51.62867076844337,-24.477395397564464,-22.55383202027599,-36.12493495254034,-58.12358830659491,12.441693610306885,11.27001953125,1.4405169040745704,22.459017944335983,1.975769437256531,42.942266451415435,12.217393690796257,32.70064219787571,-41.97282236328135,94.99093898706747,44.421771519096154,10.241624253539712,10,-17.33502197265625,-26.32501220703125,-48.487518310546875,-47.2650146484375,12.97998046875,0,0.017906086772937257,-6.641978682700191,628.989990234375,1.0346189527054954,625.1300048828125,4.715826000743586,612.3400268554688,0.017906086772937257
7175,2021-10-19,638.239990234375,641.1900024414062,632.5399780273438,639.9000244140625,344100.0,-0.0001410349710314618,3.0802095929060864,-0.1812257626034462,57.34869472172141,52.12129285000915,-21.889014714208315,-21.102651248096436,-35.49995817608806,-56.88007478352938,12.764836100349259,8.6500244140625,1.6542087644579624,20.817990112304642,-1.5207695399240038,43.15674976453329,9.64861028619032,31.987369938418965,-39.24862660546887,92.52404824032926,44.09736968725767,11.169379826114314,10,-16.779998779296875,-24.644989013671875,-49.22499084472656,-44.8800048828125,8.27001953125,1,0.0215593036728583,-1.421394208344994,638.3300170898438,-6.641978682700191,628.989990234375,1.0346189527054954,625.1300048828125,0.0215593036728583
7176,2021-10-20,644.4099731445312,648.4400024414062,639.6599731445312,642.5599975585938,328900.0,0.0096671831984243,-1.2954251703394022,-1.1144201779542613,72.37952705337278,53.89562785084072,-25.841468895475145,-26.741672812435127,-41.11835522862418,-61.945104999160094,12.382752417879345,10.20001220703125,3.2603749049900443,25.78047485351567,0.3930298799225511,51.16791982710879,13.08675236671911,38.47419734031223,-42.04271841062507,88.95579507971873,34.61371004941537,12.693722486796535,10,-19.324981689453125,-25.28497314453125,-55.40498352050781,-50.3499755859375,-8.67999267578125,2,-0.005338220364002222,3.0802095929060864,638.239990234375,-1.421394208344994,638.3300170898438,-6.641978682700191,628.989990234375,-0.005338220364002222
7177,2021-10-21,663.25,663.780029296875,643.7999877929688,647.9199829101562,321700.0,0.029236088267745153,1.438065801478392,8.286605080831409,83.90405247064535,57.02930577774429,-40.922373336054534,-44.980080238000824,-59.19358603788146,-79.59980497909828,11.871738301906309,19.98004150390625,4.91422116991555,42.77450256347652,10.574410550040056,74.97459457691298,26.674456556758287,58.87454857019475,-56.275470495343825,98.5186448773498,37.70574698764045,16.10004600671821,10,-30.4949951171875,-35.25,-73.22750854492188,-65.68499755859375,-19.0999755859375,3,-0.026083660449255586,-1.2954251703394022,644.4099731445312,3.0802095929060864,638.239990234375,-1.421394208344994,638.3300170898438,-0.026083660449255586
7178,2021-10-22,663.5700073242188,669.0900268554688,659.9099731445312,664.52001953125,281800.0,0.00048248371536940837,-1.220063912854159,-0.061970720675884966,90.35722397066935,61.62991041460732,-36.74798388239594,-44.59109900134308,-58.592299200433445,-78.65608302370197,11.579032606758673,9.1800537109375,6.452874469316839,41.19300842285156,3.6803668782922614,78.70564996741086,22.436687650571912,59.94932919513121,-49.7788178444963,86.17231098539867,18.382629883396646,18.756320772279626,10,-28.160003662109375,-32.915008544921875,-71.625,-65.74002075195312,-25.4100341796875,4,-0.041291836749147826,1.438065801478392,663.25,-1.2954251703394022,644.4099731445312,3.0802095929060864,638.239990234375,-0.041291836749147826
7179,2021-10-25,661.3400268554688,666.510009765625,659.4199829101562,664.739990234375,409500.0,-0.003360580562919324,1.0432346862495052,3.5788628332797945,86.4055068898167,66.40701589888977,-28.742821908954966,-41.52401956542417,-55.354453257454225,-75.077725353,11.598408751707122,7.09002685546875,7.851587966833904,37.08002624511721,-4.290437806312639,78.45049029654706,16.394794219402343,57.76525827083208,-39.80700014314186,78.79619795737062,7.085484989522769,20.68523202571491,10,-25.930023193359375,-30.685028076171875,-68.10501098632812,-63.510040283203125,-24.60003662109375,0,-0.03201083116951431,-1.220063912854159,663.5700073242188,1.438065801478392,663.25,-1.2954251703394022,644.4099731445312,-0.03201083116951431
7180,2021-10-26,658.3499755859375,663.719970703125,657.1300048828125,662.530029296875,312500.0,-0.004521201119110141,1.0091553620275777,1.2294408042366036,81.77994077568985,70.86992879925978,-20.11954323459622,-36.85664584661686,-51.68868929175005,-70.71569169151599,12.210999760999744,6.5899658203125,9.625200850554165,31.825476074218727,-11.857171028881567,75.50812317731902,9.984152522668523,53.66679962576893,-30.15896885357074,63.50651828562659,-9.385041222542732,21.841323551550175,10,-17.8299560546875,-26.7049560546875,-65.11495971679688,-60.519989013671875,-1.0,1,-0.01069336718829239,1.0432346862495052,661.3400268554688,-1.220063912854159,663.5700073242188,1.438065801478392,663.25,-0.01069336718829239
7181,2021-10-27,650.9500122070312,658.4199829101562,647.0999755859375,658.0900268554688,620600.0,-0.011240166557795028,1.90259323598917,1.708115527261046,75.16395077002304,73.6897953470993,-7.450267353180038,-28.97733378029477,-43.551926934092535,-61.95448509963205,12.172427548006452,11.32000732421875,12.732588856500229,23.178012084960983,-21.8460289561051,68.20205312602707,0.6659915644279408,45.690032605494025,-17.033142657430176,28.272097154110515,-43.09937277718218,22.512020520533014,10,-2.404998779296875,-19.30499267578125,-56.25502014160156,-53.120025634765625,8.22998046875,2,-0.006820803991311908,1.0091553620275777,658.3499755859375,1.0432346862495052,661.3400268554688,-1.220063912854159,663.5700073242188,-0.006820803991311908
7182,2021-10-28,624.7999877929688,645.3200073242188,613.280029296875,644.0,951400.0,-0.04017209297746449,1.934060314062382,2.6890718230155066,57.10933646352061,74.17687802602205,20.83951921138646,-1.8394758578856454,-16.92379688033452,-34.63925997931119,12.139586376066806,37.66998291015625,15.837830290594638,-3.6590118408203125,-48.023845594456134,40.70582191281551,-25.841428717638223,18.523405035997598,44.2900390625,20.641388640089414,-49.532065795707325,22.18241687681789,10,16.385040283203125,6.84503173828125,-23.889999389648438,-26.345001220703125,36.6300048828125,3,0.017493586570624275,1.90259323598917,650.9500122070312,1.0091553620275777,658.3499755859375,1.0432346862495052,661.3400268554688,0.017493586570624275
7183,2021-10-29,622.3200073242188,632.3699951171875,618.260009765625,624.3099975585938,552300.0,-0.003969238983999035,-1.7912968933000084,0.10364525881115036,58.56886206666638,73.66856613134728,24.89146739932835,2.1594262701493108,-14.090732911088253,-30.97942562854405,12.85861789287323,14.1099853515625,19.079241091063295,-7.032992553710983,-50.060335202336546,35.99435009491458,-28.546663878023764,14.480678770601799,45.65381958007811,16.982869329908727,-54.63386069259347,21.51367132431278,10,18.865020751953125,9.32501220703125,-18.199996948242188,-20.654998779296875,50.469970703125,4,0.0350784432975344,1.934060314062382,624.7999877929688,1.90259323598917,650.9500122070312,1.0091553620275777,658.3499755859375,0.0350784432975344
7184,2021-11-01,619.72998046875,625.4400024414062,615.9199829101562,622.3300170898438,535700.0,-0.0041618891004405745,1.1587327949511097,1.3065574776101092,55.477848412512344,73.46069431921293,27.452542685549247,6.786786437555861,-11.308416355693907,-27.208795701467125,13.456416323055937,9.52001953125,20.667775600141226,-10.695516967773415,-51.47216406339783,30.081130127850997,-31.08384051558562,9.692806580038791,47.14997048339842,12.787388311826604,-60.23467239440485,20.388323547812224,11,21.455047607421875,11.9150390625,-15.047470092773438,-18.064971923828125,54.989990234375,0,0.0297387463195522,-1.7912968933000084,622.3200073242188,1.934060314062382,624.7999877929688,1.90259323598917,650.9500122070312,0.0297387463195522
7185,2021-11-02,621.0999755859375,628.9500122070312,617.6599731445312,621.9299926757812,592300.0,0.0022106323082049517,-1.9286658591999746,0.3192328458414517,54.53319376913665,71.47776839874226,26.144975181782797,6.828561572064245,-12.343411312256194,-27.49032527260374,14.180225457808632,11.2900390625,21.759709207995115,-9.99952087402346,-49.61817658806501,29.61913484001809,-29.808848731044236,9.809806982997316,44.70797693310544,17.32378007309623,-54.925464087579016,19.809327857020797,11,20.085052490234375,10.5450439453125,-15.4649658203125,-19.434967041015625,50.9000244140625,1,0.02518115482726091,1.1587327949511097,619.72998046875,-1.7912968933000084,622.3200073242188,1.934060314062382,624.7999877929688,0.02518115482726091
7186,2021-11-03,621.5700073242188,624.9400024414062,614.010009765625,622.75,436100.0,0.000756773074798156,2.9316537680443493,1.4216486506360761,47.88849767552653,67.47604008817349,24.69089205471232,7.4194032077916745,-12.362914329036244,-26.820744379188,15.09980510477277,10.92999267578125,20.95378736804946,-9.961489868164108,-48.92902760100151,29.00604786467329,-29.445258734582808,9.522278998254592,43.18738673038081,25.873856780640946,-41.26805060526719,19.48376886641873,11,19.615020751953125,10.07501220703125,-15.332504272460938,-19.904998779296875,60.79998779296875,2,0.05756385900237859,-1.9286658591999746,621.0999755859375,1.1587327949511097,619.72998046875,-1.7912968933000084,622.3200073242188,0.05756385900237859
7187,2021-11-04,633.8699951171875,636.3300170898438,620.8300170898438,620.8300170898438,532400.0,0.01978857996369343,-1.3773046193019327,-11.050897429266023,52.63101087627529,63.28423863324082,8.699971730324592,-3.3138584577450274,-24.307421845328236,-37.94033947290734,15.473944482226804,15.5,21.250284511590053,1.2359985351562273,-36.615076335762865,39.08707340607532,-17.68953890030332,20.161535970615773,29.857851642257515,88.97839979654954,23.323552921046073,18.925537435459564,11,6.0250244140625,-2.2249755859375,-27.632492065429688,-32.204986572265625,37.8900146484375,3,0.039929319503306804,2.9316537680443493,621.5700073242188,-1.9286658591999746,621.0999755859375,1.1587327949511097,619.72998046875,0.039929319503306804
7188,2021-11-05,638.0800170898438,639.6599731445312,631.1599731445312,637.0,311900.0,0.006641775135417083,3.0095009141030995,0.08282353601969604,49.85732239843277,59.223329245309266,0.5519983286329762,-5.6201723604579,-27.886818709011095,-40.92408304755588,16.28953848051666,8.5,19.86004696275404,4.0545196533203125,-32.3503201666955,40.45935947333612,-14.147900256687535,22.25693956332816,24.63887332034983,93.8403184778548,30.57868712107097,18.20241991000788,11,0.41998291015625,-6.43499755859375,-31.842514038085938,-36.415008544921875,29.27996826171875,4,0.0365941182305507,-1.3773046193019327,633.8699951171875,2.9316537680443493,621.5700073242188,-1.9286658591999746,621.0999755859375,0.0365941182305507
7189,2021-11-08,635.1599731445312,640.6199951171875,630.9199829101562,637.6300048828125,238800.0,-0.004576297434654375,1.2958575607642024,-2.287030234529528,48.29720651841613,55.50302543894553,-0.7064253145230168,-0.36057843049979965,-24.087245487014684,-36.831150632939625,17.276519110909263,9.70001220703125,15.204352019131079,-0.36252441406247726,-34.148046690105616,33.42299786198066,-17.255285552084047,16.530236723959092,26.57014004339601,79.48130410250059,19.098248627039283,16.892761138021573,11,0.690032958984375,-3.51495361328125,-27.012466430664062,-33.494964599609375,52.050048828125,0,0.059244924859661596,3.0095009141030995,638.0800170898438,-1.3773046193019327,633.8699951171875,2.9316537680443493,621.5700073242188,0.059244924859661596
7190,2021-11-09,643.4500122070312,647.5499877929688,635.5,636.8400268554688,291800.0,0.013051891512397829,-1.5941737622201197,-2.6760730435642097,49.48143957227997,52.64941308364074,-12.664053701314629,-6.251598409625444,-31.536099705076367,-43.88100322073706,18.418901235305224,12.3900146484375,9.966698634820773,6.201013183593773,-25.31332024766141,37.715346614848954,-9.556153532033818,21.958179899221363,17.31109930307491,87.77585488399855,29.726189190567396,15.757166715627587,11,-13.035003662109375,-11.014984130859375,-36.717498779296875,-41.785003662109375,44.01995849609375,1,0.04859733919164588,1.2958575607642024,635.1599731445312,3.0095009141030995,638.0800170898438,-1.3773046193019327,633.8699951171875,0.04859733919164588
7191,2021-11-10,647.969970703125,649.0399780273438,642.7899780273438,642.7899780273438,267500.0,0.007024568203193082,-1.4131308251540609,0.7836617481393932,40.235169118002695,50.774505600805405,-19.725536504070988,-8.395846654831075,-35.06215594150126,-47.28013530097326,19.41712808901248,6.25,5.372661543680806,8.939474487304665,-20.613281015320695,38.492229989930024,-5.836903264008015,23.715852238617344,11.841519162716509,96.20698757226434,41.4886731410085,14.776377751312687,11,-16.444976806640625,-12.559967041015625,-41.237457275390625,-46.304962158203125,28.10003662109375,2,0.03708509712386765,-1.5941737622201197,643.4500122070312,1.2958575607642024,635.1599731445312,3.0095009141030995,638.0800170898438,0.03708509712386765
7192,2021-11-11,645.0900268554688,652.8300170898438,644.4299926757812,649.239990234375,240100.0,-0.004444563757377784,-2.0712890951897434,-0.8011523642319339,38.56437543245799,48.55178486367114,-15.270647330179145,-4.157008507041155,-31.151635263984417,-43.358980550675824,20.134671376361553,8.4000244140625,1.1250912740117656,5.061529541015602,-23.85599229339323,33.97905137542443,-9.39723137618887,19.520290458220074,13.79083379899339,64.67376467376468,13.358563106918304,14.458760917204428,11,-11.670013427734375,-9.680023193359375,-38.60002136230469,-43.425018310546875,27.5,3,0.057790334232017626,-1.4131308251540609,647.969970703125,-1.5941737622201197,643.4500122070312,1.2958575607642024,635.1599731445312,0.057790334232017626
7193,2021-11-12,648.97998046875,654.72998046875,645.4299926757812,649.9099731445312,254900.0,0.006030094174983791,-1.3163199379764827,0.22409659817922434,42.50543106160138,47.11040515801437,-16.741760796377548,-6.8223615963227076,-33.502258851824195,-46.14579114474702,20.356251008876026,9.63995361328125,-2.3593051363395716,7.9519836425781705,-20.74006552048013,36.64403280563647,-6.39404093895098,22.29800822410732,8.98886355856041,75.85048051412063,26.8543164709602,14.34602458152914,11,-14.6099853515625,-13.569976806640625,-42.48997497558594,-47.314971923828125,25.739990234375,4,0.035101281984725174,-2.0712890951897434,645.0900268554688,-1.4131308251540609,647.969970703125,-1.5941737622201197,643.4500122070312,0.035101281984725174
7194,2021-11-15,649.760009765625,656.7899780273438,648.239990234375,649.030029296875,236900.0,0.0012019312156772433,-6.4023990699640665,-0.784931416945593,44.64799637363708,46.01204989184775,-14.319956333226969,-7.064373092419146,-32.89493860268294,-45.803270131946874,20.14982668508858,8.54998779296875,-2.4185701103657493,8.16051330566404,-20.759691699329892,37.08071831065797,-6.299589196832926,22.620615808161006,7.315057967076655,66.97991772142827,19.00050453703693,14.460102502496975,11,-14.360015869140625,-14.350006103515625,-43.27000427246094,-48.095001220703125,31.69000244140625,0,0.02708688642178214,-1.3163199379764827,648.97998046875,-2.0712890951897434,645.0900268554688,-1.4131308251540609,647.969970703125,0.02708688642178214
7195,2021-11-16,652.0,659.52001953125,645.6199951171875,648.6799926757812,431400.0,0.0034474116607807748,-1.944919665082598,4.548076923076923,50.699152628477364,46.32434488662007,-13.092662904016834,-8.664895942108046,-33.55948080096198,-47.016680220781154,19.934036000392897,13.9000244140625,-2.289609642770074,9.712503051757835,-19.524150301401505,38.949156404917176,-4.905823624821778,24.33082972833745,-38.719970703125,55.05080170007843,4.389410582504183,14.618326676579644,11,-11.824981689453125,-16.589996337890625,-45.50999450683594,-50.334991455078125,27.41998291015625,1,0.05400310118505569,-6.4023990699640665,649.760009765625,-1.3163199379764827,648.97998046875,-2.0712890951897434,645.0900268554688,0.05400310118505569
7196,2021-11-17,640.969970703125,657.7100219726562,639.5800170898438,653.9199829101562,377500.0,-0.016917222847967817,-1.3051618235364875,-3.900597481386157,63.48171948676351,47.52997917667432,1.093658425611693,2.2073764150559327,-21.395927971873448,-35.08420348786035,19.038048218283976,18.1300048828125,-1.7064509118479236,-1.1455261230469205,-30.37007712496893,28.07902487887509,-15.757801624007925,13.466749377914084,-26.765141601562505,6.970679253253015,-45.52635832211195,14.612275500960989,11,4.250030517578125,-5.559967041015625,-33.8349609375,-39.304962158203125,51.47003173828125,2,0.07254630033446174,-1.944919665082598,652.0,-6.4023990699640665,649.760009765625,-1.3163199379764827,648.97998046875,0.07254630033446174
7197,2021-11-18,645.9500122070312,649.2999877929688,638.530029296875,642.3599853515625,332100.0,0.007769539497214373,1.09329086368786,-0.27722188968436134,68.91305409815244,49.64728269886539,-2.226802012315261,-4.35866125088171,-25.185705793684974,-39.17796475363434,17.23308816783032,10.76995849609375,-0.818620712772713,4.69951477050779,-22.86829680261542,32.267326343631,-9.084391016053814,18.483420557069394,-30.838879296875007,35.35010177377145,-20.74534458608676,13.783905786561611,11,-0.730010986328125,-5.42999267578125,-40.45500183105469,-44.285003662109375,50.91998291015625,3,0.0466289876120225,-1.3051618235364875,640.969970703125,-1.944919665082598,652.0,-6.4023990699640665,649.760009765625,0.0466289876120225
7198,2021-11-19,636.1699829101562,648.8499755859375,634.9000244140625,648.8499755859375,367000.0,-0.015140535818645384,1.2003090267582515,-3.5320049643822573,61.80015788860355,51.14761062888621,8.106255527533108,3.4397334215150295,-14.310964928674593,-28.579328002898592,14.963271084933499,13.949951171875,0.7404900457191843,-3.710513305664108,-29.257325467507485,21.83629885617927,-16.48391938658574,9.062892775257524,-20.170672267578084,5.158240243545692,-54.084922867939916,12.773406080921676,11,11.0400390625,5.015045166015625,-27.964981079101562,-34.504974365234375,71.97003173828125,4,0.05724891919406372,1.09329086368786,645.9500122070312,-1.3051618235364875,640.969970703125,-1.944919665082598,652.0,0.05724891919406372
7199,2021-11-22,640.1699829101562,646.5599975585938,636.8900146484375,638.0,411900.0,0.006287627689854247,-3.4055057351407716,-0.171134397758834,63.1899162530258,52.67077470452464,5.466525363874325,-2.3479745551205724,-16.986658212542125,-31.87556856053061,12.625452474598212,10.3900146484375,1.0799904279685961,1.347988891601517,-22.125184887458317,24.82116267066135,-10.3885979979284,13.084575781131434,-23.30025808980463,21.405197161939043,-41.35839700381402,11.736586889529933,11,7.0400390625,1.015045166015625,-28.72747802734375,-36.644989013671875,61.60003662109375,0,0.05397002158068642,1.2003090267582515,636.1699829101562,1.09329086368786,645.9500122070312,-1.3051618235364875,640.969970703125,0.05397002158068642
7200,2021-11-23,651.3099975585938,653.3599853515625,636.5900268554688,639.1900024414062,286000.0,0.01740165103930047,1.0678161265559853,5.585295193092003,67.92427704753763,55.747342252250746,-4.963237078551856,-14.801320435504635,-26.75747850740163,-42.343686886715204,10.614006665701215,16.76995849609375,1.7670464571864386,12.840002441406227,-9.58804423085769,35.268049113670145,1.6259791052742685,24.054025777538186,-33.58726684402416,71.94202060906724,4.325731625377529,11.214023336131955,11,-4.0999755859375,-10.124969482421875,-34.80999755859375,-44.214996337890625,54.91998291015625,1,0.04627598956167711,-3.4055057351407716,640.1699829101562,1.2003090267582515,636.1699829101562,1.09329086368786,645.9500122070312,0.04627598956167711
7201,2021-11-24,646.510009765625,649.3499755859375,642.530029296875,647.75,303100.0,-0.0073697437640467545,2.0720884196634772,-0.10230946649611732,58.375298664281125,57.94855594467554,-0.4382055912915348,-10.910403737031402,-20.940478918439112,-36.86574889443932,9.562787237645693,8.77996826171875,2.8327399108081863,8.26201477050779,-13.729550101330233,30.253579642345812,-2.7337676654111647,19.257797206426744,-27.951333274721833,62.89279479447707,-1.937831748167028,10.995782435919006,11,0.70001220703125,-5.324981689453125,-28.982513427734375,-38.95001220703125,49.42999267578125,2,0.05090404270223425,1.0678161265559853,651.3099975585938,-3.4055057351407716,640.1699829101562,1.2003090267582515,636.1699829101562,0.05090404270223425
7202,2021-11-26,635.72998046875,643.0,632.6300048828125,640.4199829101562,255800.0,-0.01667418776823426,1.1055749366414058,3.782289820830872,48.56757647615554,58.62212765740378,9.917393252293095,0.769932931500307,-9.439872845833634,-25.542130157239285,9.621827996795489,13.8800048828125,2.942778745836563,-3.06451416015625,-24.174530035064095,18.045501714751595,-13.619522097610115,7.4904937772976155,-16.352077117039926,14.954069014250383,-44.298261995048904,10.555007937453905,11,10.34503173828125,5.455047607421875,-13.624984741210938,-24.54498291015625,63.1300048828125,4,0.08920457382054181,2.0720884196634772,646.510009765625,1.0678161265559853,651.3099975585938,-3.4055057351407716,640.1699829101562,0.08920457382054181
7203,2021-11-29,644.1500244140625,647.8800048828125,634.6500244140625,641.3699951171875,315800.0,0.01324468595787165,1.583983024580979,-0.5927564711547221,55.135406141721624,59.78739540941318,0.8271536062264886,-6.251314396376074,-16.783568420233678,-33.307102026760276,9.827886420672128,13.22998046875,3.8087215109349017,4.26402893066404,-15.472131543023124,24.000189404351204,-5.604051306179485,14.132109167507565,-23.96927873876166,55.57178188670356,-1.0753829750533725,9.86808023684357,11,1.92498779296875,-2.964996337890625,-13.77252197265625,-25.295013427734375,41.17999267578125,0,0.08184424234258247,1.1055749366414058,635.72998046875,2.0720884196634772,646.510009765625,1.0678161265559853,651.3099975585938,0.08184424234258247
7204,2021-11-30,638.1599731445312,651.8200073242188,633.3400268554688,641.8699951171875,690000.0,-0.009299155542189075,-1.768554120470911,-1.3345262141038026,46.896613458797916,59.364891057226565,5.586139314206662,1.2545831012005237,-9.753942662236682,-26.851747583362,10.010530812938894,18.47998046875,4.966795265424707,-2.64752197265625,-19.997978505384708,14.702934560072208,-11.322750239020479,6.027706293707979,-17.192441992111412,26.676186550465196,-24.957995130361503,8.675228266364233,11,7.010040283203125,1.73504638671875,-5.127471923828125,-16.64996337890625,62.05999755859375,1,0.10965908933316482,1.583983024580979,644.1500244140625,1.1055749366414058,635.72998046875,2.0720884196634772,646.510009765625,0.10965908933316482
7205,2021-12-01,636.739990234375,652.4299926757812,636.260009765625,642.4099731445312,454300.0,-0.0022251206122491096,-3.8778642117376294,1.5282882290038662,43.16330018876057,57.10728891300402,5.1560652400362414,4.1174581634861624,-7.554123888069853,-24.967759146252092,10.4787615144908,16.16998291015625,5.420540789262759,-4.8495056152344205,-19.68800384385679,9.98899261338795,-12.268754729545662,2.5697434990768215,-15.00140931437852,20.757514572923185,-24.19593024526214,7.4192491143111985,12,6.2550048828125,1.760009765625,-3.707489013671875,-15.22998046875,45.510009765625,2,0.10212964521505619,-1.768554120470911,638.1599731445312,1.583983024580979,644.1500244140625,1.1055749366414058,635.72998046875,0.10212964521505619
7206,2021-12-02,657.3499755859375,663.4099731445312,637.8099975585938,637.8099975585938,560900.0,0.03236797698849769,-1.6202665683772564,-3.4462146247995094,56.138558005609646,55.68790045827704,-14.400427874963839,-14.413531008471637,-27.549088769404307,-44.95708811086706,11.019650818936281,26.66998291015625,6.0723044556111745,13.971481323242188,0.7569567365810599,27.186005909903315,7.364219029911624,20.57874361657275,-34.8557658937159,80.31187846892419,36.28925634496612,6.607262293330592,12,-9.329986572265625,-19.004974365234375,-21.2674560546875,-35.8399658203125,17.73004150390625,3,0.07435917958199156,-3.8778642117376294,636.739990234375,-1.768554120470911,638.1599731445312,1.583983024580979,644.1500244140625,0.07435917958199156
7207,2021-12-03,659.1799926757812,668.489990234375,655.4199829101562,661.97998046875,467100.0,0.002783931174885179,-1.532945358196862,-0.14329533989498444,55.21471780044296,54.956184892925855,-15.820063806251596,-15.020261039388856,-28.925824457942326,-46.237963980519226,12.216395892758367,13.07000732421875,6.000406652774927,14.535998535156295,0.3440187205799248,28.727978349732666,7.44000862786811,21.63198844244448,-35.04915244546726,73.51349286417536,32.13233300020312,7.095989907288188,12,-8.6199951171875,-18.29498291015625,-19.084976196289062,-37.66998291015625,22.41998291015625,4,0.055766270478578406,-1.6202665683772564,657.3499755859375,-3.8778642117376294,636.739990234375,-1.768554120470911,638.1599731445312,0.055766270478578406
7208,2021-12-06,661.4299926757812,672.8699951171875,660.7000122070312,665.4000244140625,395700.0,0.003413331753087112,-3.4825043556454784,1.417874659400545,55.877888127650344,54.1437373234397,-15.768325145051676,-16.26516998065165,-30.661582962528882,-47.95880533155491,13.35232124971818,13.69000244140625,5.8907793546137555,15.618499755859375,-0.06341249749004874,31.3004120092088,7.777543629184606,23.459455882534144,-34.63760344522359,71.05992505315297,31.557075359808735,7.840956126674733,12,-8.67999267578125,-17.989990234375,-25.014968872070312,-39.91998291015625,22.16998291015625,0,0.05658950015913278,-1.532945358196862,659.1799926757812,-1.6202665683772564,657.3499755859375,-3.8778642117376294,636.739990234375,0.05658950015913278
7209,2021-12-07,672.7899780273438,675.7999877929688,663.3900146484375,666.3300170898438,482700.0,0.017174886953048807,-1.0113464372978267,-1.6271811822584366,59.590340481962315,53.21774437170911,-24.601688457059254,-25.99419948396337,-41.30475818972218,-58.77951545574615,14.547637903634495,14.3699951171875,5.266511750456175,25.09698486328125,6.113811214687189,44.08015851187531,15.605398038984163,34.58857168757834,-42.31138032585568,92.38742681257072,52.58543833497393,9.491586824297055,12,-18.574981689453125,-27.884979248046875,-36.37495422363281,-51.27996826171875,14.95001220703125,1,0.01863886126732761,-3.4825043556454784,661.4299926757812,-1.532945358196862,659.1799926757812,-1.6202665683772564,657.3499755859375,0.01863886126732761
7210,2021-12-08,674.719970703125,683.1900024414062,666.1400146484375,678.2000122070312,396200.0,0.0028686406439051293,1.533426442780768,-0.538709372637944,66.99564167030374,54.17556026126718,-25.548452846397367,-26.837375666648427,-42.13836842099954,-60.04416068335536,15.495896650250444,17.04998779296875,5.968608234126691,25.463479614257835,3.101489773891103,47.82546945462457,14.28248469407447,36.6444745344412,-39.70923399248886,81.33532210903476,35.83624830829171,11.180994920183393,12,-16.809967041015625,-26.119964599609375,-38.30494689941406,-53.2099609375,4.1500244140625,2,0.03779345670386269,-1.0113464372978267,672.7899780273438,-3.4825043556454784,661.4299926757812,-1.532945358196862,659.1799926757812,0.03779345670386269
7211,2021-12-09,672.0,680.9199829101562,670.9500122070312,674.719970703125,297000.0,-0.004031258627620771,-3.136963403824237,0.781591455180034,63.42366460951815,55.82623672052969,-21.045657962285645,-23.42588743508145,-38.74817531736471,-56.874359406334975,16.39833475567779,9.969970703125,6.293588181259338,21.542007446289062,-3.004482272462269,46.088497165040394,9.26876258691334,33.815252305664785,-31.20775140167143,59.70473686986794,12.388096567131619,12.273244859375673,12,-13.7349853515625,-23.399993896484375,-35.58497619628906,-50.489990234375,-6.33001708984375,3,0.015252976190476275,1.533426442780768,674.719970703125,-1.0113464372978267,672.7899780273438,-3.4825043556454784,661.4299926757812,0.015252976190476275
7212,2021-12-10,682.3699951171875,682.4299926757812,673.6500244140625,677.9099731445312,261000.0,0.015431540352957684,2.834032969522515,-1.6397316219369895,73.66317641475872,57.884877861978254,-26.936700210897925,-32.52745874882112,-47.83199463082178,-66.68191454633063,17.13263009178384,10.42999267578125,5.460238564599308,30.048004150390625,1.830468361901012,58.26553993888024,15.939236256145819,44.15677204463543,-36.49001605768956,96.3539009324895,41.89911847074423,14.108767894244835,12,-24.10498046875,-30.3599853515625,-45.95497131347656,-60.8599853515625,-22.77996826171875,4,-0.010683321481759767,-3.136963403824237,672.0,1.533426442780768,674.719970703125,-1.0113464372978267,672.7899780273438,-0.010683321481759767
7213,2021-12-13,671.760009765625,683.719970703125,669.4299926757812,681.530029296875,429500.0,-0.015548727856564692,1.019798819835053,-2.1905765467409304,65.15399322482513,59.91347561375906,-13.408405870290721,-21.21083754063511,-35.819189393166766,-55.63972241988711,17.593880034214095,14.28997802734375,5.862940769957618,18.299017333984352,-11.162144798008853,47.76017946597756,3.5684362679877495,33.029598399980955,-21.402827900298007,41.17074869553208,-16.743140083565137,14.73058106599662,12,-11.77001953125,-14.440032958984375,-35.989990234375,-50.25,-23.70001220703125,0,0.014648037509326528,2.834032969522515,682.3699951171875,-3.136963403824237,672.0,1.533426442780768,674.719970703125,0.014648037509326528
7214,2021-12-14,667.3599853515625,673.1099853515625,663.8900146484375,672.3300170898438,519900.0,-0.00654999456665728,1.8238944918541504,0.5087023339497226,58.2316029092011,61.58773147158578,-4.9514710157601485,-16.25822898519209,-29.839965925759202,-51.01837911450457,17.71052021852047,9.219970703125,8.076097759413415,13.018994140624955,-17.02240580838827,43.06039408963818,-2.0017058338816014,28.03969411513151,-12.332013048943736,17.49863032250519,-37.04458277840631,15.020699974506602,12,-6.595001220703125,-10.040008544921875,-32.2874755859375,-45.8499755859375,-31.44000244140625,1,0.024334677821325812,1.019798819835053,671.760009765625,2.834032969522515,682.3699951171875,-3.136963403824237,672.0,0.024334677821325812
7215,2021-12-15,687.2100219726562,689.9000244140625,668.1300048828125,668.1300048828125,424900.0,0.029744121698631387,-1.2819706532483277,-3.839013128001081,68.08244891008358,62.91483046097178,-18.874283644481807,-35.13664237686339,-48.148685751365065,-70.5077078882282,18.015371115506333,22.5400390625,9.680045386650022,31.10852966308596,-2.2940003002130425,64.51105962638496,14.407264681436459,47.80979464473546,-28.165169893966663,89.65781841050527,34.676593990572215,16.701264981649494,12,-14.550018310546875,-25.94500732421875,-53.46250915527344,-65.70001220703125,-29.44000244140625,2,0.0007711882026946171,1.8238944918541504,667.3599853515625,1.019798819835053,671.760009765625,2.834032969522515,682.3699951171875,0.0007711882026946171
7216,2021-12-16,687.469970703125,696.5800170898438,684.3499755859375,691.3900146484375,472300.0,0.00037826679203911695,-1.4074803859139022,-0.20545285294315227,75.35776334493173,65.15294663258163,-16.106130166135813,-33.44927096360425,-47.00370172830185,-70.35243628647436,19.041313824801176,12.23004150390625,12.91998556738406,29.043478393554665,-6.3389995130644365,64.42595630017377,11.352239440245171,46.73471734686416,-23.5799560546875,72.13201068721958,11.588293180852844,17.691238953309526,12,-8.8299560546875,-22.864959716796875,-56.044952392578125,-65.9599609375,-41.0999755859375,3,-0.012509601804340131,-1.2819706532483277,687.2100219726562,1.8238944918541504,667.3599853515625,1.019798819835053,671.760009765625,-0.012509601804340131
7217,2021-12-17,676.0700073242188,691.3699951171875,672.4500122070312,686.739990234375,1071300.0,-0.01658248922094252,-1.112787412630309,2.7219039018466042,65.20000069754505,66.18873691812549,-2.3002596828853257,-20.740469199678387,-34.26652387623267,-58.489474320817635,19.78749926743882,18.91998291015625,16.733302918703885,16.137515258789108,-19.571510990337856,51.84654150791607,-1.716997865774374,33.99202838335259,-7.94000244140625,37.259075454682936,-22.925714036295602,17.85451312456349,12,3.915008544921875,-11.464996337890625,-42.602508544921875,-54.55999755859375,-45.25,4,-0.015383058413172668,-1.4074803859139022,687.469970703125,-1.2819706532483277,687.2100219726562,1.8238944918541504,667.3599853515625,-0.015383058413172668
7218,2021-12-20,672.5900268554688,679.27001953125,662.3400268554688,672.9099731445312,489300.0,-0.005147367034551986,1.596616865123942,0.029985642128625936,66.79680846882493,66.98945558333246,3.2734933215756428,-15.169858286365752,-29.411582373497595,-54.350146353472724,20.603063439687503,16.92999267578125,17.728507324999214,10.836532592773438,-23.456705976479952,45.12977116202683,-6.310086691853257,27.983151877400132,23.989990234375,29.93575620155868,-33.06299711275045,17.14661928462671,12,6.8699951171875,-7.985015869140625,-38.175018310546875,-51.08001708984375,-37.9200439453125,0,-0.019328267564088564,-1.112787412630309,676.0700073242188,-1.4074803859139022,687.469970703125,-1.2819706532483277,687.2100219726562,-0.019328267564088564
7219,2021-12-21,674.719970703125,678.0,663.530029296875,672.5900268554688,383600.0,0.0031667788141527264,2.330256993756014,-6.6571919114841664,68.40118380010716,67.14562693108839,1.616054877141437,-15.36653888218359,-29.951308647985343,-55.9217366271871,21.462701713217857,14.469970703125,18.908410610888154,11.238977050781273,-21.9390783825354,44.417032484097945,-5.350050665877006,27.828004767439552,21.175246582031264,36.156388371943784,-30.856043719103106,16.58902771665831,12,4.74005126953125,-10.114959716796875,-39.82997131347656,-53.2099609375,-31.199951171875,1,-0.039512648657411,1.596616865123942,672.5900268554688,-1.112787412630309,676.0700073242188,-1.4074803859139022,687.469970703125,-0.039512648657411
7220,2021-12-22,681.4500122070312,681.510009765625,671.3400268554688,676.9199829101562,337600.0,0.009974569889924734,3.3741632320898853,2.1268303865661804,63.49085735644728,67.1530927918583,-4.535937706154414,-20.78863476129561,-35.099422768527575,-62.00534985448587,21.902591793607122,10.16998291015625,20.144259226389977,16.46201782226558,-17.123857745492387,50.047893390023546,-0.33091996161340376,33.25495560614456,13.77410126953123,55.811889024364156,-9.125063349667961,16.792937783878973,12,-1.989990234375,-16.845001220703125,-46.045013427734375,-59.94000244140625,-29.70001220703125,2,-0.06681345437123942,2.330256993756014,674.719970703125,1.596616865123942,672.5900268554688,-1.112787412630309,676.0700073242188,-0.06681345437123942
7221,2021-12-23,679.4199829101562,688.739990234375,677.989990234375,681.4500122070312,261700.0,-0.0029789849005950053,-3.396714845602736,-0.44812718943680946,61.30474386613704,65.77993361978922,-1.5004893310319858,-17.040323517240154,-31.58869439718137,-59.51568053780261,22.52532473220457,10.75,20.008980099705468,12.78648986816404,-20.207115539214556,45.780095275542635,-3.710312835525201,29.28329257185328,15.146448833984323,58.83560016567605,-4.8092520053945975,16.49680270368928,12,0.0400390625,-14.814971923828125,-41.627471923828125,-57.90997314453125,-22.42999267578125,3,-0.03186536151935515,3.3741632320898853,681.4500122070312,2.330256993756014,674.719970703125,1.596616865123942,672.5900268554688,-0.03186536151935515
7222,2021-12-27,692.4400024414062,693.219970703125,679.0499877929688,684.469970703125,321100.0,0.01916343330892545,1.9737733686010541,-3.926067348165965,65.46018318473662,65.81395472644606,-14.462775129592728,-26.97706080379146,-43.35851458464174,-71.88918230547552,24.25943061664088,14.16998291015625,19.266480147341667,22.97100830078125,-8.55473054979575,54.49674715135825,7.20813887549275,38.73387772606975,1.4819012049608773,97.47419145071422,33.33109498998027,15.762869425288498,12,-12.97998046875,-27.834991455078125,-52.125,-68.3499755859375,-20.02001953125,0,-0.06653285073332715,-3.396714845602736,679.4199829101562,3.3741632320898853,681.4500122070312,2.330256993756014,674.719970703125,-0.06653285073332715
7223,2021-12-28,696.8699951171875,698.0399780273438,691.4299926757812,692.8099975585938,243600.0,0.006397655623825882,1.0656322420057793,0.5094079536839203,62.89633494572796,66.33225828606015,-16.71399541593769,-28.7277831097457,-46.58549251570378,-75.62947590617136,25.77153708115406,6.6099853515625,19.369417047653656,24.765002441406295,-6.663070355851914,56.193075238664505,9.05096604277719,40.4790388400354,-34.52996826171875,96.60972283878453,34.55059607904853,15.714036398629116,12,-16.67999267578125,-31.535003662109375,-53.99998474121094,-72.77996826171875,-36.3900146484375,1,-0.0947809322481471,1.9737733686010541,692.4400024414062,-3.396714845602736,679.4199829101562,3.3741632320898853,681.4500122070312,-0.0947809322481471
7224,2021-12-29,708.1400146484375,710.1599731445312,699.72998046875,699.72998046875,252700.0,0.016172341484375075,-1.480368676972204,2.071438235692058,66.27072046479452,66.13095512547247,-24.1283933866589,-36.349942843049575,-56.7978381814778,-86.11011543959023,27.264762790441395,13.28997802734375,17.7596077247282,32.53601989746096,1.4399514170414704,63.63208837788045,16.987985657251215,48.084054137670705,-45.08598876953124,94.79659636555738,33.722703544789354,15.548034240209738,12,-21.8900146484375,-36.745025634765625,-63.94248962402344,-81.72000122070312,-61.71002197265625,2,-0.10375071344436892,1.0656322420057793,696.8699951171875,1.9737733686010541,692.4400024414062,-3.396714845602736,679.4199829101562,-0.10375071344436892
7225,2021-12-30,701.77001953125,710.8599853515625,700.780029296875,707.3699951171875,229200.0,-0.008995389309203072,-1.6596344311136162,-0.665868350388272,63.99625122959899,64.86856489043551,-17.294574296551673,-26.20163569437841,-49.419479876054766,-78.9023263377394,28.80103703780394,10.0799560546875,17.745747224986076,22.914523315429733,-4.446189110574551,50.27523574143402,9.234167102427591,36.594879528431875,-36.831755761718796,72.34570377055086,10.640149306648624,13.680356213002158,12,-15.170013427734375,-30.0250244140625,-57.57249450683594,-75.35000610351562,-67.739990234375,3,-0.0830044008419002,-1.480368676972204,708.1400146484375,1.0656322420057793,696.8699951171875,1.9737733686010541,692.4400024414062,-0.0830044008419002
7226,2021-12-31,706.22998046875,710.6900024414062,699.0,702.760009765625,381900.0,0.006355302753570324,-1.1273908697100967,-0.6196403269754769,61.87773758999714,64.49942454515241,-21.024530986177183,-28.260815479030953,-52.997369647248206,-82.52278681982466,29.528751800907436,11.69000244140625,19.304480549043433,24.930484008789108,-3.0668955786027254,52.92786359618094,10.931794215093191,38.929173802485025,-38.53641340429692,85.44481220319472,26.960348057210346,13.998689793695897,12,-19.629974365234375,-34.4849853515625,-62.03245544433594,-79.80996704101562,-69.0999755859375,4,-0.07714198203903733,-1.6596344311136162,701.77001953125,-1.480368676972204,708.1400146484375,1.0656322420057793,696.8699951171875,-0.07714198203903733
7227,2022-01-03,695.9400024414062,708.7100219726562,688.47998046875,703.760009765625,359300.0,-0.01457029340571736,1.2832963058641178,-2.253623443326532,62.07551368140628,63.97483623543921,-8.515031680202355,-15.890372883714349,-42.534067799927925,-71.45308336493042,29.58940192163744,20.23004150390625,17.695403458739406,12.802505493164062,-13.876128002569317,39.48113898889744,-0.5368112547025703,26.141822241030695,-25.65645027972664,33.3334242406061,-26.211675480315833,13.339316747866672,1,-8.7449951171875,-24.19500732421875,-51.74247741699219,-68.39498901367188,-55.72003173828125,0,-0.055967485803936956,-1.1273908697100967,706.22998046875,-1.6596344311136162,701.77001953125,-1.480368676972204,708.1400146484375,-0.055967485803936956
7228,2022-01-04,698.8599853515625,704.2000122070312,694.6799926757812,694.8499755859375,401000.0,0.0041957394314349195,-3.3770450399887753,-0.5127884923081726,65.96717067339226,63.704390332470894,-8.176597621582118,-16.719641231900596,-45.253539242742704,-73.50058498075077,29.37588691122227,9.52001953125,15.396141613177406,13.850988769531227,-11.640973790281123,39.34295132934358,1.1050074896249953,26.59697004943746,-26.141847198489927,46.38070874946138,-17.71947346138083,12.74598127990618,1,-7.759979248046875,-26.759979248046875,-55.22996520996094,-69.40997314453125,-40.40997314453125,1,-0.03783304666972109,1.2832963058641178,695.9400024414062,-1.1273908697100967,706.22998046875,-1.6596344311136162,701.77001953125,-0.03783304666972109
7229,2022-01-05,685.3300170898438,703.0499877929688,684.4299926757812,700.760009765625,452000.0,-0.019360055726917125,-1.161340715629284,-3.847869101978691,48.9817978431383,62.09227260876989,7.841273940182759,-2.321035946783013,-31.604254880486906,-59.121649781109,28.64316812153388,18.6199951171875,14.843855547317276,-0.3059814453124545,-25.140917566616167,24.52895467599126,-12.723449505964254,12.111486615339345,-10.323368104861743,3.4053146556004332,-55.08830257815715,12.41746806065185,1,9.094970703125,-13.230010986328125,-41.69999694824219,-54.675018310546875,-17.04998779296875,2,-0.03625995651936553,-3.3770450399887753,698.8599853515625,1.2832963058641178,695.9400024414062,-1.1273908697100967,706.22998046875,-0.03625995651936553
7230,2022-01-06,700.219970703125,701.9500122070312,687.1599731445312,689.3099975585938,406200.0,0.02172669114437653,1.05845250786828,-0.7070627558790372,55.96073883759658,61.498494272265404,-4.5887140507990125,-16.024211193686142,-46.10301675489086,-73.22502890249461,27.440925065896103,16.6199951171875,14.855084053220025,13.308972167968705,-11.783265374746861,38.40120971068427,0.7628533966109217,25.855090939326487,-23.062121536148197,60.12936845139038,3.2220802817590837,12.546118771357802,1,-5.264984130859375,-26.65997314453125,-57.68745422363281,-69.56497192382812,-39.17999267578125,3,-0.07681868595283081,-1.161340715629284,685.3300170898438,-3.3770450399887753,698.8599853515625,1.2832963058641178,695.9400024414062,-0.07681868595283081
7231,2022-01-07,682.25,699.969970703125,681.2899780273438,699.969970703125,351100.0,-0.025663322177287395,1.108354803598738,-1.624199296219839,52.721988011241415,60.08313925298815,15.449601804740723,2.9018141707803125,-27.704041980705938,-54.499048348679594,25.995963498585382,18.92999267578125,14.162396883740598,-5.173498535156227,-29.38672125291771,19.039724182605255,-17.28010989403697,6.933112823724514,-3.0700226619480873,3.501168614357262,-53.582666674943624,12.106611358880757,1,13.824981689453125,-7.915008544921875,-41.50250244140625,-51.595001220703125,-7.489990234375,4,-0.07067786105258334,1.05845250786828,700.219970703125,-1.161340715629284,685.3300170898438,-3.3770450399887753,698.8599853515625,-0.07067786105258334
7232,2022-01-10,675.0800170898438,681.719970703125,664.4400024414062,681.719970703125,456700.0,-0.01050931903284169,4.204846078188052,0.3747158347225858,51.06219335272547,58.76823463154343,22.23651136388753,10.01091223354615,-19.336503268935985,-46.59222419598859,24.569242855347404,17.80999755859375,13.698440586374318,-11.978982543945335,-36.726112868673,12.768147780782328,-24.352547706309224,0.39458261841855347,35.77996826171875,26.760593649643553,-32.36281219013905,12.373565162363832,1,12.569976806640625,8.059967041015625,-31.89752197265625,-43.43499755859375,3.3599853515625,0,-0.05621557629661056,1.108354803598738,682.25,1.05845250786828,700.219970703125,-1.161340715629284,685.3300170898438,-0.05621557629661056
7233,2022-01-11,681.5999755859375,681.8699951171875,664.9400024414062,673.3599853515625,408500.0,0.009658052869347511,2.8564774907543864,-1.2409710540587744,52.82895278402965,57.274704889236226,14.8883839643903,4.496473641509056,-24.47850305496945,-52.38247921959419,23.60158004124162,16.92999267578125,13.834985259533028,-5.951022338867233,-29.79215348440789,17.890108806673425,-17.87158791163756,5.969543233903096,28.331610107421852,44.44439175068686,-16.857802695996682,11.920565572770307,1,6.050018310546875,4.180023193359375,-35.877471923828125,-49.9549560546875,-6.65997314453125,1,-0.06071010323502457,4.204846078188052,675.0800170898438,1.108354803598738,682.25,1.05845250786828,700.219970703125,-0.06071010323502457
7234,2022-01-12,683.5999755859375,687.5,678.530029296875,683.27001953125,354200.0,0.0029342724055714253,1.2066335340310206,0.04004325797754141,50.91981125916873,55.82176711474398,10.103831197869567,3.9795484134358503,-24.965396565189394,-53.7020766406622,23.08802147407984,8.969970703125,12.386628590541818,-4.763021850585915,-26.742172318189546,17.216128617017716,-15.75259708438773,6.226553383215901,25.421778442382788,51.07962718284833,-10.466081736715452,10.989575233801816,1,3.96502685546875,3.000030517578125,-35.504974365234375,-50.064971923828125,-6.63995361328125,2,-0.03679046851537604,2.8564774907543864,681.5999755859375,4.204846078188052,675.0800170898438,1.108354803598738,682.25,-0.03679046851537604
7235,2022-01-13,687.739990234375,693.6699829101562,685.1199951171875,692.9600219726562,292100.0,0.006056194845368346,1.5753155190322552,-15.820384757676656,53.496394979903705,54.8905068247336,4.206749763099765,-0.12514273260217124,-27.55716620839428,-57.06987234793894,21.38530826450802,10.07000732421875,11.061602779691384,-0.649505615234375,-22.624080659585502,21.325069429116752,-11.636793137409995,10.337781906941245,20.39012876220704,65.57840868682392,3.5374637183005078,10.987287522175565,1,-1.16497802734375,-1.139984130859375,-38.17999267578125,-52.739990234375,-35.52996826171875,3,-0.028295520420251075,1.2066335340310206,683.5999755859375,2.8564774907543864,681.5999755859375,4.204846078188052,675.0800170898438,-0.028295520420251075
7236,2022-01-14,678.8699951171875,692.7899780273438,674.77001953125,692.4600219726562,590500.0,-0.012897308929446849,1.5291278145893923,2.6034375913475594,44.09125047638132,52.89225535750861,9.8203000905703,8.503508394401024,-17.225227592201577,-47.420303063007395,19.46051523055818,18.01995849609375,7.929135631878239,-9.089501953125023,-31.472609509822405,13.29360560357236,-20.28105573147377,2.1020518252237252,28.386321548290994,49.36709653709303,-7.853387028839265,11.191553778348716,1,5.45001220703125,7.730010986328125,-25.614990234375,-40.17498779296875,-47.1199951171875,4,-0.026264258573934884,1.5753155190322552,687.739990234375,1.2066335340310206,683.5999755859375,2.8564774907543864,681.5999755859375,-0.026264258573934884
7237,2022-01-18,665.6699829101562,677.0399780273438,656.4500122070312,674.1699829101562,543100.0,-0.01944409430667593,1.891851115263943,0.6254586610018009,37.37861464777075,49.71574913243955,20.422615718416637,22.013048152078227,-3.083041109288388,-33.63202748216747,19.054980864763692,22.41998291015625,4.924119706408533,-21.76951293945308,-45.74239715291583,2.203371274009669,-33.755955046184454,-9.783070832721705,40.73000747084075,24.771568942559348,-26.331830428019707,11.986442106731358,1,14.08001708984375,17.985015869140625,-12.237472534179688,-26.9749755859375,-28.510009765625,1,0.013655455539288708,1.5291278145893923,678.8699951171875,1.5753155190322552,687.739990234375,1.2066335340310206,683.5999755859375,0.013655455539288708
7238,2022-01-19,659.5900268554688,673.780029296875,658.8900146484375,668.0,538000.0,-0.009133589031771194,-2.035681621631711,0.9894086052389706,29.499155938712136,47.551011143058865,22.73740256800977,28.53199050656167,3.7521428371098864,-26.884773946582754,19.535420252601632,14.8900146484375,1.5111741191136616,-27.199468994140602,-53.463141271261634,-0.9357967170195707,-40.33130513270112,-14.067632855580086,44.81196439856967,8.43637055354765,-35.60591265762294,13.131836138560498,1,19.6099853515625,24.064971923828125,-4.4525146484375,-20.89501953125,-4.8800048828125,2,0.028578321106222493,1.891851115263943,665.6699829101562,1.5291278145893923,678.8699951171875,1.5753155190322552,687.739990234375,0.028578321106222493
7239,2022-01-20,648.0599975585938,669.3400268554688,646.0900268554688,659.6400146484375,495100.0,-0.017480599808100905,-1.9961420329637918,1.3769386525774916,28.26732827315668,44.473965524787765,31.765152251541394,40.01384437496654,16.013127387311442,-14.614073259468455,20.267591188314597,23.25,-1.7419372215917974,-37.39649963378906,-68.49979165531954,-6.293207612258584,-52.9481456445543,-21.844853623023823,54.42391453356436,4.140337374126099,-34.821339318181366,15.551646010765218,1,24.970001220703125,30.415008544921875,10.594985961914062,-9.100006103515625,1.17999267578125,3,0.041477648649934196,-2.035681621631711,659.5900268554688,1.891851115263943,665.6699829101562,1.5291278145893923,678.8699951171875,0.041477648649934196
7240,2022-01-21,635.9199829101562,653.52001953125,633.8099975585938,649.9299926757812,897300.0,-0.018732856053717217,-1.162374447569305,1.2098436174081706,23.215201658112434,41.19543370777344,37.80010914750733,51.19264454507186,28.490846346870285,-1.8721464750633459,20.993534566100823,19.71002197265625,-6.315369411155075,-47.26001281738286,-85.45448837863444,-9.065537256131279,-66.3572505980087,-28.16277503675701,63.18029606780044,3.577460241243139,-28.28561558370791,19.097237780625804,1,27.82000732421875,36.415008544921875,23.12249755859375,3.040008544921875,20.60003662109375,4,0.06453648283654934,-1.9961420329637918,648.0599975585938,-2.035681621631711,659.5900268554688,1.891851115263943,665.6699829101562,0.06453648283654934
7241,2022-01-24,657.77001953125,660.530029296875,630.8900146484375,630.8900146484375,607100.0,0.034359726393722756,-1.2053578321624334,-1.9186285614707677,36.636084241496164,39.59253269541462,13.535848248281582,29.13104794714559,7.093662037422291,-22.94606764312357,21.10021833802672,29.6400146484375,-7.568427908780109,-24.327478027343773,-64.16260791975265,15.5076518650651,-44.24504297354815,-4.409913081139393,36.1070369331577,58.24491053680562,25.470334497816893,19.917564946204408,1,4.509979248046875,13.10498046875,9.192489624023438,-15.720001220703125,18.0999755859375,0,-0.008452798688751373,-1.162374447569305,635.9199829101562,-1.9961420329637918,648.0599975585938,-2.035681621631711,659.5900268554688,-0.008452798688751373
7242,2022-01-25,646.3699951171875,656.97998046875,642.4099731445312,655.0,686400.0,-0.017331322613618916,1.3145427925962554,-0.32105667095063145,32.652515356629635,37.350706314592394,22.836587828588904,38.896921791787236,18.916249719625057,-10.803749051738805,20.946463554836015,15.36004638671875,-11.394904621441356,-33.42400207519529,-75.97636788003217,9.128363729641592,-54.70018497761373,-12.147819172776849,41.20835716562317,36.09227134948983,4.8306328043668785,21.27618290241845,1,15.910003662109375,24.5050048828125,25.252517700195312,-0.189971923828125,37.82000732421875,1,-0.022618616624580312,-1.2053578321624334,657.77001953125,-1.162374447569305,635.9199829101562,-1.9961420329637918,648.0599975585938,-0.022618616624580312
7243,2022-01-26,630.8200073242188,654.6400146484375,629.989990234375,649.0,704700.0,-0.02405740970409609,-1.4848781298164333,2.106602826145381,32.2222841513956,35.2732033026176,34.001558208604706,51.906150754881196,34.59141688552961,5.624715227908837,20.699474750043272,24.6500244140625,-14.190229929060592,-45.67149047851558,-92.66437942131222,1.3213984642810601,-69.16793494991384,-22.175046007117317,51.089511195154614,2.1093171979383007,-31.326148815011475,23.496444471398295,1,31.009979248046875,39.60498046875,41.475006103515625,18.334991455078125,43.27001953125,2,0.010050356277070405,1.3145427925962554,646.3699951171875,-1.2053578321624334,657.77001953125,-1.162374447569305,635.9199829101562,0.010050356277070405
7244,2022-01-27,634.6699829101562,644.0999755859375,631.0,638.47998046875,499500.0,0.006103128533079039,-1.3497791231709921,0.20957090723525404,26.962814748143572,32.32502772131092,25.122894795090474,44.55407841565284,30.888792129775652,2.589038778160784,19.814653361836005,13.27996826171875,-16.38514904495139,-38.14801330566411,-86.19862996055735,9.902603349229139,-62.17332163311073,-14.122704978217484,41.009192215017265,15.32412144661529,-14.126068300327898,24.02530832744663,1,26.720001220703125,35.7550048828125,37.36253356933594,14.485015869140625,25.760009765625,3,0.03157552681254949,-1.4848781298164333,630.8200073242188,1.3145427925962554,646.3699951171875,-1.2053578321624334,657.77001953125,0.03157552681254949
7245,2022-01-28,643.52001953125,643.52001953125,629.510009765625,640.5900268554688,681700.0,0.013944312570942197,8.563170503072596,-0.7690274418083078,35.45626234798513,31.36558459593357,10.438307049527907,32.7979108196065,22.219769964101033,-5.320865020268911,18.87107431554922,14.010009765625,-19.38621245093691,-26.385476684570335,-74.10746107685077,21.336507707710098,-50.246468880710495,-2.5244844884301756,26.67645340702768,45.16441310267752,11.9182999365485,23.86099219614021,1,9.754974365234375,26.66497802734375,28.512496948242188,5.634979248046875,11.64996337890625,4,0.008888566834784006,-1.3497791231709921,634.6699829101562,-1.4848781298164333,630.8200073242188,1.3145427925962554,646.3699951171875,0.008888566834784006
7246,2022-01-31,651.75,653.1699829101562,636.1099853515625,640.0,608400.0,0.012789004567013817,1.3385932179282303,4.010248932402875,41.308392343979726,31.802226562179005,-2.283320578123039,21.37295811837714,14.625754383000526,-12.724799313230278,17.76752833080864,17.05999755859375,-22.345676866405597,-15.431497192382835,-60.573011510914625,29.710017126148955,-38.00225435164873,7.13925996688306,12.750368094106307,80.96109921167468,44.95744341845047,22.570757159265902,1,-0.10498046875,18.43499755859375,20.282516479492188,-2.595001220703125,22.95001220703125,0,0.00731878715957035,8.563170503072596,643.52001953125,-1.3497791231709921,634.6699829101562,-1.4848781298164333,630.8200073242188,0.00731878715957035
7247,2022-02-01,656.989990234375,657.739990234375,645.27001953125,651.3599853515625,440800.0,0.008039877613156943,2.497885599821945,0.4791493517287234,40.74325757624455,33.051571188571494,-9.928096234054351,13.771379583048429,9.935184213850562,-17.11202111470675,17.527489958848076,12.469970703125,-26.210510522337017,-8.244006347656295,-51.482153524180376,34.994140828867785,-29.863079935918336,13.375067240605745,2.6117276937438874,97.34325002162069,59.82930976112583,21.619073588262015,2,-7.564971923828125,13.19500732421875,15.042526245117188,-7.834991455078125,18.59002685546875,1,0.02873712714569243,1.3385932179282303,651.75,8.563170503072596,643.52001953125,-1.3497791231709921,634.6699829101562,0.02873712714569243
7248,2022-02-02,672.4199829101562,674.739990234375,652.6799926757812,658.4099731445312,563800.0,0.02348588700761911,1.3656802874703007,2.488454283298281,46.18065416355465,35.041940731949055,-26.09046047614811,-3.943162504226848,-4.439474869335982,-31.594056854016344,16.83576192343629,22.05999755859375,-27.97748120946028,8.50798645019529,-31.927225161268552,48.94319806165913,-11.709619355536574,28.725592255927154,-42.90997314453125,94.87064265742569,56.632439471913926,20.217605805731903,2,-20.29498291015625,-2.2349853515625,-0.3874664306640625,-23.264984130859375,2.69000244140625,2,0.017503970480339914,2.497885599821945,656.989990234375,1.3385932179282303,651.75,8.563170503072596,643.52001953125,0.017503970480339914
7249,2022-02-03,660.47998046875,673.2999877929688,658.1400146484375,666.3900146484375,511900.0,-0.017756763250448504,-1.8630825446958608,-0.4218436873747495,41.158535378290395,37.03564447863549,-13.637542690301757,6.366074163438725,8.309924301253432,-18.68638807302682,17.043249072113124,15.15997314453125,-28.10255891774318,-2.18951416015625,-41.361069403488045,36.982041083175545,-21.775291781822148,17.396263461509648,-30.065371093749945,68.47221772408804,32.300569748318836,19.585777621665926,2,-8.35498046875,9.70501708984375,12.282516479492188,-5.4849853515625,14.34002685546875,3,0.02060629661637825,1.3656802874703007,672.4199829101562,2.497885599821945,656.989990234375,1.3385932179282303,651.75,0.02060629661637825
7250,2022-02-04,646.4299926757812,656.219970703125,634.1599731445312,656.219970703125,493200.0,-0.02127239009272819,3.506649043946658,1.6565010843746772,39.820510551679725,37.38946962421144,2.302169961274217,17.0539981259044,22.663603831621003,-3.7960155325536107,17.709597020816854,26.32000732421875,-27.10443206346099,-13.550003051757812,-49.083430158720034,21.98342405520441,-31.31671660523898,4.216710501723355,-15.12887568359372,30.23660513519327,-4.089687110305565,17.76671355348111,2,5.69500732421875,23.7550048828125,32.39250183105469,15.290008544921875,49.4100341796875,4,0.021657410947238942,-1.8630825446958608,660.47998046875,1.3656802874703007,672.4199829101562,2.497885599821945,656.989990234375,0.021657410947238942
7251,2022-02-07,634.030029296875,650.97998046875,633.0,647.02001953125,513100.0,-0.019182221616263262,-1.3893584232297835,1.3268661275943117,40.02145893831768,38.20824113328789,12.27089172851663,27.042710963966442,35.38417338358215,9.21996985908686,18.94013718222499,17.97998046875,-25.225173800865832,-23.538967895507767,-59.25320061216871,12.175264821153178,-41.39608425383824,-5.681851537177295,-1.8601348398436812,2.467727690139033,-31.70120199522854,17.85711635833047,2,18.094970703125,36.069976806640625,45.14247131347656,28.03997802734375,66.8299560546875,0,0.03334219616809797,3.506649043946658,646.4299926757812,-1.8630825446958608,660.47998046875,1.3656802874703007,672.4199829101562,0.03334219616809797
7252,2022-02-08,637.1300048828125,645.4500122070312,628.8300170898438,636.3800048828125,481300.0,0.0048893198156170214,-1.0971634974546183,-0.05773676395962937,42.78091336939101,39.381422157509604,8.629914429721453,22.086211582626674,32.994961896537234,6.665131912601851,19.776529933955757,16.6199951171875,-21.208626027368496,-18.541491699218795,-54.37080021236875,17.28781681393116,-36.45614595579377,-0.6268374426438186,37.6099853515625,18.078833910094406,-18.545965671031578,17.914654256574973,2,14.654998779296875,31.6400146484375,42.04249572753906,24.94000244140625,64.19000244140625,1,0.05896756868502684,-1.3893584232297835,634.030029296875,3.506649043946658,646.4299926757812,-1.8630825446958608,660.47998046875,0.05896756868502684
7253,2022-02-09,640.219970703125,651.0800170898438,634.3699951171875,645.4500122070312,669000.0,0.004849819968659075,1.026679201844744,-6.973388671875,47.335498107585714,41.64505364189206,7.837783236093628,16.58766679686437,30.394875551569385,4.2641980277558105,20.5217416256677,16.71002197265625,-20.671108421979625,-13.38252563476567,-47.652691557743765,20.887640288212424,-30.517608596254718,3.7525573267233767,33.601820068359416,25.612685219243588,-14.496539997211926,17.135082961489054,2,11.565032958984375,26.2950439453125,39.250030517578125,21.85003662109375,49.760009765625,2,0.055231089320572746,-1.0971634974546183,637.1300048828125,-1.3893584232297835,634.030029296875,3.506649043946658,646.4299926757812,0.055231089320572746
7254,2022-02-10,658.4500122070312,670.5399780273438,631.2000122070312,632.47998046875,1291500.0,0.028474652991353988,-1.757799480141624,-4.965549837201975,57.352664656727455,44.07798723175232,-7.447509684715442,-3.818954027314021,13.069755251803144,-13.158540118424071,21.319259198406826,39.3399658203125,-17.92132486081107,6.105014038085983,-25.252462732758204,37.46249080893017,-9.57372434733611,21.783752423508076,14.471943090820332,71.01420008897006,25.19818933708295,15.678738385422088,2,-6.665008544921875,7.489990234375,23.149993896484375,3.6199951171875,27.01995849609375,3,0.025301803987654914,1.026679201844744,640.219970703125,-1.0971634974546183,637.1300048828125,-1.3893584232297835,634.030029296875,0.025301803987654914
7255,2022-02-11,668.280029296875,674.47998046875,655.0,660.6599731445312,688400.0,0.014929025601950974,-1.0570198477021588,0.2934172830105313,53.72193998416086,45.45727030288355,-14.970245188860986,-16.002046468535582,4.323319835468737,-22.246986544871675,22.422560009747666,19.47998046875,-13.402436313648991,16.90802917480471,-10.823082593533968,44.63914094314339,3.042473290635371,30.77358505897405,-39.45001220703125,86.41849694289164,40.432466789022264,13.865555884169327,2,-16.495025634765625,-2.8900146484375,14.982467651367188,-6.21002197265625,18.719970703125,4,0.009786283804148255,-1.757799480141624,658.4500122070312,1.026679201844744,640.219970703125,-1.0971634974546183,637.1300048828125,0.009786283804148255
7256,2022-02-14,661.0399780273438,672.8099975585938,651.1199951171875,672.8099975585938,783100.0,-0.010833858490652215,2.685635760215723,-1.5446106033785354,55.352837447257336,47.08055695521831,-7.0111224820959706,-10.71566256644519,11.920740775361423,-14.508148828093908,23.058589491071114,21.69000244140625,-8.319830171595868,10.559478759765625,-14.463684202904119,35.58264172243537,-1.9521027215693039,23.071060241100554,-31.29696166992187,70.55856906203664,22.35767664780432,12.511581481334895,2,-9.254974365234375,3.360015869140625,23.217514038085938,1.030029296875,27.21002197265625,0,0.052644393659781796,-1.0570198477021588,668.280029296875,-1.757799480141624,658.4500122070312,1.026679201844744,640.219970703125,0.052644393659781796
7257,2022-02-15,674.760009765625,677.8099975585938,661.5700073242188,664.9099731445312,671200.0,0.0207552223682812,1.0363608533435378,-0.8368751296411533,66.24999943569571,49.31048420767843,-20.05432015099302,-25.00162131982745,-1.3341210831608805,-27.7414697350564,22.56095696187022,16.77001953125,-4.931830059931372,23.825009155273392,-2.648002084189784,50.29802039473657,10.588503535541804,37.06151477500498,-44.12225412597661,93.4563639744493,37.79658304795085,13.236505619731604,2,-21.44000244140625,-13.510009765625,10.444976806640625,-12.69000244140625,25.47998046875,1,0.038680382963126814,2.685635760215723,661.0399780273438,-1.0570198477021588,668.280029296875,-1.757799480141624,658.4500122070312,0.038680382963126814
7258,2022-02-16,678.4400024414062,680.9600219726562,669.780029296875,676.9099731445312,588100.0,0.005453780044047729,2.4033109137527404,0.1553323460339689,66.20751315806126,52.0937039609863,-25.468896461222812,-28.66677397647436,-4.5691265700086205,-30.895796745938696,22.103325900318616,11.17999267578125,-2.81547176009326,26.562503051757858,-2.430222376476536,55.55522847999225,12.066140337640718,41.058865765875,-45.915357125000014,94.93565306132462,32.76200291153515,14.496362714117192,2,-23.54498291015625,-17.19000244140625,6.954986572265625,-16.3699951171875,24.91998291015625,2,0.03372443370154676,1.0363608533435378,674.760009765625,2.685635760215723,661.0399780273438,-1.0570198477021588,668.280029296875,0.03372443370154676
7259,2022-02-17,674.9400024414062,683.239990234375,670.010009765625,676.6199951171875,602200.0,-0.005158893914576135,-1.2928952615684055,-1.0980134035423648,62.11442962859766,54.57080608064384,-22.017401095505193,-24.295375027571822,-1.021857326443751,-26.855448085913167,21.02301951868441,13.22998046875,-0.9578732920474522,21.718502807617142,-8.971543926249865,52.40854954148415,6.373479440683695,37.06352617455059,-39.50923452562506,74.15943631782372,9.427990092680176,15.345023366933491,2,-18.904998779296875,-13.69000244140625,11.774993896484375,-12.8699951171875,11.6099853515625,3,0.022283429598098925,2.4033109137527404,678.4400024414062,1.0363608533435378,674.760009765625,2.685635760215723,661.0399780273438,0.022283429598098925
7260,2022-02-18,676.9600219726562,684.4400024414062,673.4000244140625,673.9299926757812,569400.0,0.0029928875514018127,-4.398567378003283,-1.8035967302452316,60.20896391526561,56.813862189193614,-21.513702409883308,-24.330573740003274,-3.032379172887431,-28.148315874321725,19.37539623457171,11.03997802734375,-1.0145611032319266,21.686520385742142,-9.614684642634302,52.987725414118586,6.03591787155392,37.337122899930364,-37.70451627138755,77.55108395995714,14.258208761227976,15.650602514188236,2,-20.32501220703125,-15.71002197265625,10.122482299804688,-14.5250244140625,25.55999755859375,4,0.012570829080380319,-1.2928952615684055,674.9400024414062,2.4033109137527404,678.4400024414062,1.0363608533435378,674.760009765625,0.012570829080380319
7261,2022-02-22,652.2100219726562,677.4600219726562,647.1099853515625,674.9199829101562,975000.0,-0.03656050460391835,1.184238500193274,-7.4949641447103375,48.32844912777978,57.43025505123682,6.801587708876468,-0.01947043102961743,21.527403372137655,-3.014316929412871,18.464805656693702,30.35003662109375,0.1914963546241779,-2.7854797363281705,-34.09208724116206,28.52112776850572,-18.438783488745116,12.867824016088775,-8.436066597373838,13.662025947695856,-43.45143030252143,15.653303752416956,2,5.6099853515625,8.5999755859375,34.37748718261719,10.2249755859375,44.32000732421875,1,0.053341679605166004,-4.398567378003283,676.9600219726562,-1.2928952615684055,674.9400024414062,2.4033109137527404,678.4400024414062,0.053341679605166004
7262,2022-02-23,631.75,655.5,626.4099731445312,653.0,626400.0,-0.03137029681140657,1.2163829985119048,0.9357127499462481,36.261075786897884,56.1997636822715,29.522842494240763,20.331505951239706,41.22123169067754,17.953177632531833,17.82955781594462,29.09002685546875,2.325571133548465,-22.514501953124977,-55.31616821959153,10.287164313341577,-38.915335086358255,-6.1136688198917,52.69000244140625,9.202178458586989,-41.353375058088204,16.4008331332333,2,23.67498779296875,23.67498779296875,53.71000671386719,30.68499755859375,53.21002197265625,2,0.08943411159477632,1.184238500193274,652.2100219726562,-4.398567378003283,676.9600219726562,-1.2928952615684055,674.9400024414062,0.08943411159477632
7263,2022-02-24,637.1599731445312,638.27001953125,620.8200073242188,622.9199829101562,620100.0,0.008563471538632683,1.1202824066863937,-0.6701171875,41.75855227481861,54.467084528726076,26.410508556906507,16.254223026837735,35.43417586989449,13.192990215736927,16.68953984901762,17.45001220703125,5.635436039023716,-17.42152709960942,-49.38094228709258,14.537888087873739,-33.40123469335106,-1.4418195058677838,46.11942871093754,25.683695495754783,-21.67170976182964,15.97970759374159,2,15.47003173828125,15.47003173828125,44.54252624511719,25.2750244140625,30.27001953125,3,0.09900185157352137,1.2163829985119048,631.75,1.184238500193274,652.2100219726562,-4.398567378003283,676.9600219726562,0.09900185157352137
7264,2022-02-25,654.7100219726562,655.280029296875,635.8300170898438,638.27001953125,403900.0,0.02754417974737411,1.212740989685138,1.1544953452089084,52.85557436912562,54.37082168261105,9.246521650794648,0.29776932005574963,17.845050478206304,-3.5002662465105914,15.109710972066845,19.45001220703125,8.82203452448141,-0.8734802246093523,-31.430201865587378,29.683241416368674,-16.15184104509831,14.404880595879604,26.071004101562494,53.26943924785341,3.593769242739235,15.278360820488995,2,-2.08001708984375,-2.08001708984375,26.717483520507812,11.134979248046875,32.13995361328125,4,0.07430765032788522,1.1202824066863937,637.1599731445312,1.2163829985119048,631.75,1.184238500193274,652.2100219726562,0.07430765032788522
7265,2022-02-28,649.239990234375,653.6699829101562,640.22998046875,649.7000122070312,729200.0,-0.008354892325918462,2.200014532243415,-0.02798186766065349,55.5088526289076,54.38815670279441,13.110393574351747,6.554343366969761,22.571713817719,2.6543155919464425,13.379188886809246,14.48004150390625,10.976037752140314,-6.629510498046898,-36.81565058918238,23.556629593088587,-21.72258054361464,8.463559547520845,29.14259508984378,50.1765105227427,-5.244659921123883,15.093070045567728,2,3.3900146484375,3.3900146484375,26.51251220703125,21.649993896484375,41.25,0,0.0574671895135801,1.212740989685138,654.7100219726562,1.1202824066863937,637.1599731445312,1.2163829985119048,631.75,0.0574671895135801
7266,2022-03-01,656.52001953125,660.4199829101562,645.7100219726562,647.4199829101562,748700.0,0.011213156007606528,-1.3498418053206063,-19.781743399230464,56.8164184868901,53.33998104181602,5.723689112622651,-0.3689198909358993,14.609203845846764,-3.976666422455196,12.270942304788495,14.7099609375,10.152235200265977,0.412017822265625,-29.712389972619803,30.536425617151053,-14.65018607517709,15.47422171970834,19.560062672968797,90.15160155732222,28.76732356100125,15.062203897442743,3,-3.8900146484375,-3.8900146484375,11.517471313476562,14.369964599609375,44.6199951171875,1,0.07006640868749692,2.200014532243415,649.239990234375,1.212740989685138,654.7100219726562,1.1202824066863937,637.1599731445312,0.07006640868749692
7267,2022-03-02,675.8699951171875,681.4400024414062,654.6500244140625,656.52001953125,580800.0,0.029473549945595368,-1.320486590220615,2.1263623863979344,61.24675742787781,52.788785960684514,-15.033175993847863,-19.217206130932254,-4.844964161328562,-22.54076300446809,11.320615627154785,26.78997802734375,9.77907493650207,18.8179931640625,-12.579175629528322,50.21516195765332,3.119408767267032,34.51657756085797,-55.04998779296875,90.8116005066462,23.873761807472647,15.698584396795415,3,-23.239990234375,-23.239990234375,-9.292495727539062,-4.9949951171875,50.96002197265625,2,0.030568059432946493,-1.3498418053206063,656.52001953125,2.200014532243415,649.239990234375,1.212740989685138,654.7100219726562,0.030568059432946493
7268,2022-03-03,684.1900024414062,687.22998046875,673.7100219726562,680.75,744400.0,0.01231007055251232,1.8403397980445584,0.17777812825284672,58.66198531181784,52.40518103659787,-25.090281845553818,-28.048270918682533,-13.062445581004908,-29.9934639487509,11.672262258670093,13.51995849609375,9.912948573288759,26.54949951171875,-6.460339700953796,59.559338724391296,10.04457990538242,43.05441911805508,-62.157595214843695,94.08564164738041,26.520687274150916,16.50491960633628,3,-30.165008544921875,-30.165008544921875,-17.612503051757812,-13.31500244140625,52.27996826171875,3,0.0011254469204495798,-1.320486590220615,675.8699951171875,-1.3498418053206063,656.52001953125,2.200014532243415,649.239990234375,0.0011254469204495798
7269,2022-03-04,674.0900268554688,686.6900024414062,671.6799926757812,679.4199829101562,725300.0,-0.01476194558514099,-1.9576302781753239,-1.5494047302212524,51.951626256119404,51.48769907447051,-16.9008608062843,-17.788405979314007,-3.043857788913101,-18.99579255666231,12.003700125541036,15.010009765625,6.910250330699455,15.769021606445335,-18.038786864312783,49.576830077203454,-1.134882628933724,32.672925841824394,-49.4497166992187,72.04265188663564,6.579059243234866,16.90390423537904,3,-20.065032958984375,-20.065032958984375,-7.9625396728515625,-3.6650390625,49.8499755859375,4,-0.009880036663286074,1.8403397980445584,684.1900024414062,-1.320486590220615,675.8699951171875,-1.3498418053206063,656.52001953125,-0.009880036663286074
7270,2022-03-07,660.4299926757812,682.4099731445312,657.0700073242188,674.0,574100.0,-0.02026440628918602,-1.4977814945056267,2.5459885944621305,49.803572874581455,51.651601713004034,-6.517590954124898,-3.189264620063568,10.157417219297827,-4.567460063244994,10.9944146459752,25.3399658203125,3.087420693586978,1.4089874267577898,-31.938778970559383,34.75675382407496,-15.264895771900797,18.082870625416376,-33.28609570703122,35.452758712439156,-28.15325990127075,16.673883198658594,3,-6.404998779296875,-6.404998779296875,5.4774932861328125,9.9949951171875,57.1199951171875,0,0.04000421422884459,-1.9576302781753239,674.0900268554688,1.8403397980445584,684.1900024414062,-1.320486590220615,675.8699951171875,0.04000421422884459
7271,2022-03-08,655.1699829101562,672.780029296875,650.5499877929688,661.219970703125,584600.0,-0.007964522847173638,-1.90779247218685,0.445835263638449,43.32810745438166,52.43682745383556,-0.886813688716984,3.9375833129852253,14.953531344389148,1.3834528818406397,9.986705925773682,22.23004150390625,-0.09765171310800724,-4.90802001953125,-36.197116319756674,26.381076280694174,-20.55256816964402,10.736528130581519,-25.622642601406255,12.59540905044387,-45.2835231775319,15.644548150112717,3,-1.144989013671875,-1.144989013671875,6.5600128173828125,15.0150146484375,68.92999267578125,1,0.05390968488411696,-1.4977814945056267,660.4299926757812,-1.9576302781753239,674.0900268554688,1.8403397980445584,684.1900024414062,0.05390968488411696
7272,2022-03-09,674.7000122070312,679.77001953125,661.9400024414062,665.3900146484375,493600.0,0.029809102685269373,-1.199875745994691,-1.5388456765836385,48.85036682596479,53.224806848407354,-15.291773861069146,-13.316208265985551,-5.242755831809063,-17.53931236375115,8.595461980376788,24.60003662109375,-2.8077840642263254,12.743508911132835,-17.228067511706627,42.7150853339723,-2.2422793002868957,27.729297122552566,-42.845366291881305,65.83977436289967,12.12578119085795,14.985788211419733,3,-13.170013427734375,-20.675018310546875,-13.785003662109375,-4.5150146484375,39.17999267578125,2,0.03918779007416573,-1.90779247218685,655.1699829101562,-1.4977814945056267,660.4299926757812,-1.9576302781753239,674.0900268554688,0.03918779007416573
7273,2022-03-10,675.5800170898438,676.9500122070312,660.1500244140625,665.2999877929688,454300.0,0.0013042905986231368,1.5806394149634353,1.104192480414331,50.19995438766972,52.92973796157892,-11.341441384726522,-12.027981105230538,-6.935343408849576,-17.862403905404562,7.587204036546462,16.79998779296875,-1.8346147469094376,11.85551147460933,-16.862756149973848,40.57377909919251,-2.503622337682259,26.214645286900918,-41.510357792549826,69.25849239509692,17.38174933787701,14.359133812291589,3,-11.85003662109375,-21.555023193359375,-15.775009155273438,-5.39501953125,46.03997802734375,3,0.07586073996203524,-1.199875745994691,674.7000122070312,-1.90779247218685,655.1699829101562,-1.4977814945056267,660.4299926757812,0.07586073996203524
7274,2022-03-11,675.1099853515625,689.75,674.6799926757812,682.7100219726562,404900.0,-0.0006957454726177481,-2.562640232596729,-0.7393010663310139,49.416356048419864,52.252793897080295,-8.575126191767254,-10.799528211378401,-7.663431869975966,-16.98167174123114,7.840400020637671,15.07000732421875,3.1506970405635,10.55248107910154,-18.486298385610894,39.59126054381397,-3.966908653254677,25.071870811457757,-38.91391320741036,62.65303548601564,13.444610053159167,14.519389732356217,3,-7.379974365234375,-19.824981689453125,-13.954986572265625,-4.92498779296875,55.17999267578125,4,0.09088887245477406,1.5806394149634353,675.5800170898438,-1.199875745994691,674.7000122070312,-1.90779247218685,655.1699829101562,0.09088887245477406
7275,2022-03-14,674.8200073242188,686.5900268554688,670.3300170898438,678.0700073242188,726400.0,-0.00042952708986043753,-1.6590410029145206,0.4276295183867522,58.43466381292835,52.43259893330675,-4.7774330609220215,-10.534583282650033,-8.394290855123245,-16.27707251204788,8.257340436599215,16.260009765625,7.047153958549416,9.93550415039067,-19.425279205360766,39.29628750614211,-4.744887527485048,24.61589582826639,-35.410699508715766,61.91329585070058,7.869405694261374,14.68039167787574,3,-4.670013427734375,-19.535003662109375,-13.665008544921875,-4.635009765625,69.03997802734375,0,0.07278977295287525,-2.562640232596729,675.1099853515625,1.5806394149634353,675.5800170898438,-1.199875745994691,674.7000122070312,0.07278977295287525
7276,2022-03-15,695.8400268554688,697.4099731445312,675.5900268554688,679.739990234375,603400.0,0.031149075758138967,1.2681940316026228,-4.953857421875,73.80933053681764,53.828440389855636,-21.940650354414174,-30.370927895413843,-30.355720252007018,-36.854548171737406,8.661818263776382,22.5899658203125,8.468094129549513,29.215521240234352,-3.156253337992325,61.58729581846103,13.029633951121014,45.40140852934769,-53.41027750889589,95.7865044302149,34.58040668146716,16.185887289113342,3,-21.86004638671875,-36.72503662109375,-34.685028076171875,-25.655029296875,32.30999755859375,1,0.031199643739392657,-1.6590410029145206,674.8200073242188,-2.562640232596729,675.1099853515625,1.5806394149634353,675.5800170898438,0.031199643739392657
7277,2022-03-16,700.8599853515625,701.530029296875,683.3300170898438,698.219970703125,591100.0,0.0072142422142329465,8.145499156571079,0.16397569214088853,73.73321478031687,55.50302144191108,-25.750983641488688,-35.1367652873314,-35.946438589745185,-41.69910070045614,9.409558648149899,18.20001220703125,10.24200651823628,32.93048095703125,-2.7567486860717736,68.61771060013427,15.086866135479795,50.774095778582705,-54.03181810115302,98.38075431066271,31.33128030940958,17.843614821551498,3,-24.819976806640625,-39.684967041015625,-39.74748229980469,-30.67498779296875,6.9100341796875,2,0.033159248238030736,1.2681940316026228,695.8400268554688,-1.6590410029145206,674.8200073242188,-2.562640232596729,675.1099853515625,0.033159248238030736
7278,2022-03-17,701.3200073242188,701.75,691.1599731445312,696.0499877929688,488000.0,0.0006563678655808758,2.4551446721229864,1.9962084431497664,69.90006942084668,57.49729290465856,-26.290283114112412,-35.62109905245961,-37.07777691871502,-41.98437054892156,10.009836371849666,10.59002685546875,11.48807554633504,32.24650268554683,-6.218184041044083,70.71118941213774,13.014159322251317,51.47884604884234,-49.02165386916272,98.63146750585196,28.606297118197233,19.232343363295477,3,-25.170013427734375,-40.035003662109375,-41.04249572753906,-31.475006103515625,12.0999755859375,3,0.017909082055871384,8.145499156571079,700.8599853515625,1.2681940316026228,695.8400268554688,-1.6590410029145206,674.8200073242188,0.017909082055871384
7279,2022-03-18,689.97998046875,696.1500244140625,670.0499877929688,694.239990234375,958400.0,-0.016169547049905142,5.460342639593908,-0.8083480033354953,66.56365110828992,59.35952381951505,-13.923426280691956,-24.344708248087272,-26.118501562109486,-30.498152724341026,10.294035510615661,31.27001953125,10.116533352867236,20.154476928710892,-19.36668990320402,59.6756437606258,0.39389351275349327,39.91506034466829,-31.747429428300734,62.87061514556975,-9.266014592601898,19.760583415957452,3,-13.829986572265625,-28.694976806640625,-30.829971313476562,-20.134979248046875,24.27001953125,4,0.045856424163121856,2.4551446721229864,701.3200073242188,8.145499156571079,700.8599853515625,1.2681940316026228,695.8400268554688,0.045856424163121856
7280,2022-03-21,685.469970703125,691.1900024414062,678.3800048828125,689.8499755859375,515200.0,-0.0065364356840629245,2.628864375129677,1.0281678033125108,62.04139887749414,61.438778422083104,-6.132904213368306,-20.200137131888823,-22.529521423709298,-25.818950723474245,10.518007778518035,12.80999755859375,8.572158333307243,15.218969726562477,-24.80565301079764,55.243592463922596,-4.793341642117525,35.23128109524248,-22.015325787529605,48.643460480232896,-20.33805164519456,20.012311368680045,3,-4.51995849609375,-24.184967041015625,-26.607467651367188,-15.624969482421875,27.82000732421875,0,0.06538580716853915,5.460342639593908,689.97998046875,2.4551446721229864,701.3200073242188,8.145499156571079,700.8599853515625,0.06538580716853915
7281,2022-03-22,687.0,690.75,681.5599975585938,690.6900024414062,567800.0,0.0022320880013249056,3.8241513544687056,0.8424653716451604,55.43509621116383,62.170415020438554,-2.987155202405461,-20.01640278744344,-24.402476411737098,-27.05101675058711,10.05145368574604,9.19000244140625,9.040727039669264,15.009500122070335,-24.736785864854937,54.75578610899561,-4.863642871392244,34.882643115532915,-18.94991247427606,53.4700494634877,-12.223409682565503,19.873142993462608,3,-6.04998779296875,-25.714996337890625,-28.412490844726562,-17.154998779296875,-63.719970703125,1,0.08276562642148844,2.628864375129677,685.469970703125,5.460342639593908,689.97998046875,2.4551446721229864,701.3200073242188,0.08276562642148844
7282,2022-03-23,688.25,689.3699951171875,680.010009765625,686.8400268554688,670500.0,0.001819505094614371,4.128810555007441,-0.3821062904212912,52.129664313499504,62.384827234419646,-2.3612715314644674,-17.725320050641585,-25.756802035221085,-27.575218480927106,8.660287095419388,9.3599853515625,11.109548471897142,13.43450012207029,-22.07489211250595,48.94389235664653,-4.320195995217773,31.189196239358353,-16.155922977362934,57.413265610649766,-4.495085005278916,17.754696117288095,3,-2.350006103515625,-26.964996337890625,-30.157501220703125,-18.404998779296875,-81.70001220703125,2,0.057973155705139945,3.8241513544687056,687.0,2.628864375129677,685.469970703125,5.460342639593908,689.97998046875,0.057973155705139945
7283,2022-03-24,700.239990234375,701.4199829101562,684.7999877929688,688.1799926757812,612400.0,0.017420981088812182,1.3051338161408974,8.55335266871564,63.45022355246561,63.94414584598028,-11.71761371497712,-26.084577114110857,-37.9241340349264,-38.722722572993916,6.954546913903492,16.6199951171875,15.354835705685218,22.27048950195308,-10.234949844134235,54.775928848040394,6.017769828909422,38.52320917499674,-24.587202454454427,96.2384671359584,34.14094094009143,16.252719673043682,3,-14.339996337890625,-38.954986572265625,-42.954986572265625,-30.394989013671875,-89.5899658203125,3,0.010753497946260682,4.128810555007441,688.25,3.8241513544687056,687.0,2.628864375129677,685.469970703125,0.010753497946260682
7284,2022-03-25,703.3599853515625,704.25,694.3900146484375,702.8699951171875,521700.0,0.004455608306722425,7.687137018713702,0.04062938089285443,74.76632091622342,65.75877441301307,-11.632176952836176,-26.744148556941127,-41.253348546820234,-40.932180498763614,6.295511605669693,9.8599853515625,17.537775711913355,22.957986450195335,-9.49991972743635,55.41589262782702,6.729033361379493,39.18693953901118,-24.575532105232355,96.55966441274589,29.80738602750982,16.228953088815853,3,-16.209991455078125,-40.824981689453125,-45.2874755859375,-33.514984130859375,-99.8699951171875,4,0.014302772077040116,1.3051338161408974,700.239990234375,4.128810555007441,688.25,3.8241513544687056,687.0,0.014302772077040116
7285,2022-03-28,686.5499877929688,705.0,682.6099853515625,705.0,578800.0,-0.02389956481557809,1.4271002530724317,-37.653836571998006,65.97433070807426,64.88821887648602,7.841295329315926,-7.3737166902799345,-24.985683139517278,-23.322026026874937,5.505111510378445,22.3900146484375,19.158786268624112,4.2824890136719205,-24.741365553433184,33.306343580777025,-10.229438269880575,18.794416297224416,-4.200358001124869,26.170390488379137,-45.47298546134692,14.511927283552536,3,0.975006103515625,-23.639984130859375,-27.907485961914062,-16.704986572265625,-58.469970703125,0,0.04034667933805913,7.687137018713702,703.3599853515625,1.3051338161408974,700.239990234375,4.128810555007441,688.25,0.04034667933805913
7286,2022-03-29,702.52001953125,703.6199951171875,689.5399780273438,692.4400024414062,538200.0,0.02326128034699937,1.293168319292229,-0.5463420282184032,64.69468589751443,63.88393788950796,-7.913746158417439,-20.786585172619652,-41.03770537638718,-38.398417612036496,5.0812953787285595,17.07000732421875,21.545036621429063,17.952520751953102,-9.740368494429504,45.64540999833571,4.106076128761856,31.79896537514435,-19.9100341796875,90.07610469035454,16.96750075913272,13.846444623191296,3,-14.995025634765625,-39.610015869140625,-43.5775146484375,-32.675018310546875,-98.97003173828125,1,0.015330464893057227,1.4271002530724317,686.5499877929688,7.687137018713702,703.3599853515625,1.3051338161408974,700.239990234375,0.015330464893057227
7287,2022-03-30,696.530029296875,704.1599731445312,693.6799926757812,702.510009765625,484200.0,-0.008526433507719533,1.258639060259665,-0.5932510248197105,60.49914567979479,62.83939080716887,-2.9084014362044854,-13.881129283545079,-34.775459364895255,-31.736942048578157,5.089973281738796,10.47998046875,22.499187627127412,10.929528808593773,-16.93809156901625,38.7971491862038,-3.0042813802111823,24.863338997398728,-13.9200439453125,62.17076747774222,-10.952900914399223,13.933810188805001,3,-9.005035400390625,-33.620025634765625,-37.21502685546875,-26.685028076171875,-88.1300048828125,2,-0.10516416653843852,1.293168319292229,702.52001953125,1.4271002530724317,686.5499877929688,7.687137018713702,703.3599853515625,-0.10516416653843852
7288,2022-03-31,684.9600219726562,700.739990234375,684.4000244140625,700.739990234375,563600.0,-0.0166109239193869,1.0709757522075973,2.6387992977872132,54.442153708102694,61.492557762703626,6.813394442570029,-2.3720947167212216,-22.866022291607464,-19.62313341871186,5.016649347451121,16.3399658203125,19.036034133320186,-0.6789794921875227,-28.5405218330676,27.182562848692555,-14.609750662627562,13.251791678252516,20.03997802734375,10.495913727585474,-61.31041909645718,13.930771170440014,3,6.72998046875,-22.050018310546875,-29.5350341796875,-16.325042724609375,-74.8900146484375,3,-0.11447388411643333,1.258639060259665,696.530029296875,1.293168319292229,702.52001953125,1.4271002530724317,686.5499877929688,-0.11447388411643333
7289,2022-04-01,667.4299926757812,692.1599731445312,665.010009765625,688.4099731445312,532200.0,-0.025592777292883784,-1.103022452096049,1.3295324883286468,47.11575659518351,59.8341530646691,23.25369481347866,15.424205690196345,-4.821561236804882,-1.5990935271532862,5.396503698375398,27.14996337890625,14.56716303766757,-17.876007080078125,-46.46836051664911,10.716346356492863,-32.172183798363676,-3.579830361792574,37.158007812500045,6.051471620705865,-64.23830420475845,14.296176718285498,4,17.57501220703125,2.985015869140625,-14.79998779296875,-1.589996337890625,-55.6199951171875,4,-0.08507254526288699,1.0709757522075973,684.9600219726562,1.258639060259665,696.530029296875,1.293168319292229,702.52001953125,-0.08507254526288699
7290,2022-04-04,686.8499755859375,687.5599975585938,662.1799926757812,668.2000122070312,532500.0,0.02909665901033298,1.5291475456699115,-0.8889409314124793,46.44690291744121,58.835464920922156,4.52601001021867,-2.018460007765384,-23.09947518808258,-20.539492582888442,6.059910794285867,25.3800048828125,11.33747566682564,0.2229766845703125,-25.86150171972895,26.307455088869574,-12.819262517579318,13.265215886719943,16.15490527343752,58.76606571677814,-7.955741064881742,13.042239202149617,4,-3.259979248046875,-14.2349853515625,-34.219970703125,-21.009979248046875,-79.3199462890625,0,-0.1213656377878587,-1.103022452096049,667.4299926757812,1.0709757522075973,684.9600219726562,1.258639060259665,696.530029296875,-0.1213656377878587
7291,2022-04-05,690.489990234375,697.9500122070312,682.3400268554688,682.8200073242188,662800.0,0.005299577459156657,-2.6176331218660045,0.4112599448228013,45.856315593337406,58.13842617423747,1.6015301208404935,-3.0321764569766856,-26.23597635810154,-23.746058888814332,6.192926196326347,15.6099853515625,9.263596159357462,2.0969909667968523,-19.399171558856438,23.593153492450142,-8.651090296029793,12.845072229623497,10.065397333984379,67.43690026170398,4.524769938926838,10.748081262826643,4,-6.899993896484375,-15.134979248046875,-37.8599853515625,-24.649993896484375,-68.14996337890625,1,-0.09038505123491691,1.5291475456699115,686.8499755859375,-1.103022452096049,667.4299926757812,1.0709757522075973,684.9600219726562,-0.09038505123491691
7292,2022-04-06,701.1400146484375,702.5900268554688,682.510009765625,688.3499755859375,496500.0,0.015423865030175898,1.5595839200827804,1.667544662396053,49.933493754186244,56.63656730776199,-7.853655788830565,-12.22668810851701,-35.88083863480392,-33.85032064304005,6.605504380329299,20.08001708984375,8.489409466769416,11.425015258789017,-9.775474238234665,32.6255047558127,0.8247705102771761,22.025260007300858,-38.96002197265625,96.41175208963294,36.447398382412494,10.600244748511818,4,-17.550018310546875,-23.365020751953125,-48.510009765625,-35.300018310546875,-65.52001953125,2,-0.13918764414608675,-2.6176331218660045,690.489990234375,1.5291475456699115,686.8499755859375,-1.103022452096049,667.4299926757812,-0.13918764414608675
7293,2022-04-07,726.8300170898438,728.4500122070312,695.3300170898438,695.3300170898438,750500.0,0.036640331324247155,-1.1028568328373016,2.462854088722608,62.31041984833996,55.25257830021938,-32.82735551202393,-35.71123862387765,-59.745135320586996,-58.90174509122926,6.873733904709047,33.1199951171875,9.416023631141115,34.55251770019527,8.672888340168242,60.43214706022229,21.612703020181698,47.492332380208836,-63.84182373046872,97.55546304551248,36.390695806396096,12.939814680013532,4,-31.5150146484375,-37.33001708984375,-74.20001220703125,-60.990020751953125,-88.0,3,-0.16294042608471693,1.5595839200827804,701.1400146484375,-2.6176331218660045,690.489990234375,1.5291475456699115,686.8499755859375,-0.16294042608471693
7294,2022-04-08,736.469970703125,747.0,723.3800048828125,725.0,476700.0,0.01326300976379402,-2.21142866626834,0.3641260540674603,66.47286302106579,55.307970779440666,-41.65747024725067,-42.70822993193042,-67.53383918648785,-67.85303672518967,7.374920291963011,23.6199951171875,11.10386580696536,41.124472045898415,9.831843461967651,72.41710062982918,25.478157753933033,56.7707863378638,-70.86330458984366,87.58544165573497,23.8108301837726,15.64631429196536,4,-31.879974365234375,-37.694976806640625,-82.44497680664062,-70.62997436523438,-88.12994384765625,4,-0.17162948715781212,-1.1028568328373016,726.8300170898438,1.5595839200827804,701.1400146484375,-2.6176331218660045,690.489990234375,-0.17162948715781212
7295,2022-04-11,723.9400024414062,739.3499755859375,721.0399780273438,733.72998046875,364900.0,-0.017013549445547782,-1.3489372697483037,-0.8535312147463868,61.13992918007103,54.91299781083585,-26.000160585333106,-27.731437714343656,-53.54535852615288,-54.736042463108106,8.092847218122024,18.30999755859375,10.33727562216177,26.138504028320312,-6.06821976696574,58.345227823606365,10.035142130677286,42.24186592596334,-53.44973629492176,64.33651850264633,-0.7109180640714499,16.103361897643012,4,-19.350006103515625,-25.165008544921875,-69.91500854492188,-58.100006103515625,-124.07000732421875,0,-0.1548885328959122,-2.21142866626834,736.469970703125,-1.1028568328373016,726.8300170898438,1.5595839200827804,701.1400146484375,-0.1548885328959122
7296,2022-04-12,717.5499877929688,732.2100219726562,714.1099853515625,725.1699829101562,455900.0,-0.008826718549724943,-1.4965567753232758,0.7783464984195662,58.570254877295916,54.69867661055819,-19.28160318588789,-20.692488421860617,-46.00633010247452,-47.61408171566427,8.163600868569594,18.10003662109375,8.10976398694197,18.662991333007767,-14.7077691606479,52.03375182666343,1.9776110861799907,35.34837157983554,-42.469137615273326,54.333979428432976,-11.196675673557998,16.68538024682781,4,-12.959991455078125,-18.774993896484375,-63.524993896484375,-51.709991455078125,-116.01995849609375,1,-0.15332723903249135,-1.3489372697483037,723.9400024414062,-2.21142866626834,736.469970703125,-1.1028568328373016,726.8300170898438,-0.15332723903249135
7297,2022-04-13,724.0999755859375,724.9400024414062,713.1199951171875,720.219970703125,384600.0,0.009128266886485603,3.2517563888644947,-0.509187318776733,57.20845478899169,55.00604339732363,-24.037300646419567,-26.785426485766607,-51.47642890654572,-53.46612175212147,8.01929162820716,11.82000732421875,8.045515139405893,24.050979614257812,-11.175903480092302,59.27786270860793,6.437538067082755,41.66442116143287,-44.703976418903835,55.68021678296071,-5.719652908787069,17.61344154717504,4,-19.509979248046875,-20.52496337890625,-70.07498168945312,-58.259979248046875,-151.52996826171875,2,-0.1405330094758327,-1.4965567753232758,717.5499877929688,-1.3489372697483037,723.9400024414062,-2.21142866626834,736.469970703125,-0.1405330094758327
7298,2022-04-14,713.8800048828125,729.5,712.8699951171875,724.5700073242188,407900.0,-0.014114032658066433,-1.6168333805542616,-2.755151801164071,53.04751477963335,55.66512764004028,-10.37462114525988,-16.418005829195067,-40.770492081824386,-42.44438703778496,7.932885009439394,16.6300048828125,6.815656210876909,13.203009033203102,-22.56297539566083,48.96899346206703,-4.679983181228863,31.086001247635068,-30.427765665800848,2.9593015561906055,-51.762691690740645,17.88299221443198,4,-9.290008544921875,-10.30499267578125,-56.102508544921875,-48.040008544921875,-134.77001953125,3,-0.10962628064988578,3.2517563888644947,724.0999755859375,-1.4965567753232758,717.5499877929688,-1.3489372697483037,723.9400024414062,-0.10962628064988578
7299,2022-04-18,721.6199951171875,727.3499755859375,709.9099731445312,710.0,469700.0,0.01084214459213717,-1.9559203856578322,-1.0869964886237118,60.722807475903,57.251339257647146,-10.749845745670541,-22.836929454753545,-47.53963640652148,-49.393334523618705,8.374372389401858,17.44000244140625,6.670109060754953,19.360998535156227,-17.202875940538092,55.92487301085055,1.0790612973090674,37.64293577300339,-34.35489025319657,39.77588655422986,-17.79109328946594,18.28193723784716,4,-6.949981689453125,-17.029998779296875,-62.74250793457031,-55.779998779296875,-113.44000244140625,0,-0.11472794349870952,-1.6168333805542616,713.8800048828125,3.2517563888644947,724.0999755859375,-1.4965567753232758,717.5499877929688,-0.11472794349870952
7300,2022-04-19,730.2899780273438,733.4199829101562,722.1799926757812,723.0999755859375,475100.0,0.012014610139438053,-1.4894860997519381,0.6187612274269626,58.88752890508194,58.69925184784099,-14.091749662971665,-29.488853683218167,-54.6650683106393,-57.391702606010654,8.945412984547325,11.79998779296875,8.460471284405685,25.789981079101608,-11.917419373387702,63.49738153159092,6.936280852856953,44.64368130534626,-39.44077945519223,86.68650113710707,31.858939414772095,18.853700226244637,4,-15.53497314453125,-25.699981689453125,-68.782470703125,-64.44998168945312,-114.5,1,-0.11221563164982473,-1.9559203856578322,721.6199951171875,-1.6168333805542616,713.8800048828125,3.2517563888644947,724.0999755859375,-0.11221563164982473
7301,2022-04-20,743.8599853515625,744.719970703125,733.4099731445312,734.0599975585938,431600.0,0.018581669929079503,-1.037830674738677,1.3630020118674715,64.44660716534605,60.31182000463653,-21.562620571934644,-40.6655856203173,-66.10124562124236,-70.12772568654009,9.731276158405748,14.42999267578125,13.379130495268328,36.516989135742165,-4.096941918341827,77.13092018982616,16.210023608700226,56.823954662784104,-49.64173869374008,97.52948746946927,41.82844888235077,20.306965527041967,4,-22.694976806640625,-39.269989013671875,-81.14248657226562,-78.01998901367188,-104.7099609375,2,-0.1935713616404875,-1.4894860997519381,730.2899780273438,-1.9559203856578322,721.6199951171875,-1.6168333805542616,713.8800048828125,-0.1935713616404875
7302,2022-04-21,728.1500244140625,748.6799926757812,726.5999755859375,746.5999755859375,433700.0,-0.021119513412292457,-1.0491848780432542,-1.8826504238211792,62.85800258822666,60.37266253129061,-1.8085594995862948,-22.991958487336206,-48.495947604705975,-53.494540058031134,10.315525095021261,22.08001708984375,17.039511077533575,18.812026977539062,-21.77283784446331,59.396891799541436,-1.4804054334621242,39.10445938854025,-30.764872555709417,47.04679412098084,-13.778680184967278,20.292432411001183,4,1.14495849609375,-22.72003173828125,-61.6025390625,-62.310028076171875,-80.80999755859375,3,-0.17389272934389832,-1.037830674738677,743.8599853515625,-1.4894860997519381,730.2899780273438,-1.9559203856578322,721.6199951171875,-0.17389272934389832
7303,2022-04-22,707.77001953125,725.5,706.1300048828125,725.1799926757812,483100.0,-0.02798874435142973,1.1462612982744453,0.9436324780669834,61.809150635098455,59.85447226618312,17.41481234527214,-2.1280016981922927,-26.517959409735113,-32.43489055290013,10.56695519568318,22.02001953125,20.36705744409028,-1.9444793701171648,-42.31310502641372,38.42414628617939,-22.1287921982655,18.23983345803117,-6.281280407502663,3.8543246038451437,-61.26006227462946,20.184312828148286,4,19.634979248046875,-2.34002685546875,-39.162506103515625,-42.0150146484375,-70.60003662109375,4,-0.19102251928751246,-1.0491848780432542,728.1500244140625,-1.037830674738677,743.8599853515625,-1.4894860997519381,730.2899780273438,-0.19102251928751246
7304,2022-04-25,713.4199829101562,715.9000244140625,699.2100219726562,706.9400024414062,471200.0,0.00798276731564318,1.9178164047077906,-0.3721993374116987,58.46017746582778,59.55672207571164,9.109302357557908,-7.363165621213284,-31.05903809378981,-37.26981112215276,10.747897231824643,16.69000244140625,22.670081034616715,3.202484130859375,-37.08337284750883,43.48834110922758,-16.940444358324726,23.345412620043476,35.260009765625,28.724417531547804,-35.65658525713657,20.142928489184076,4,10.5250244140625,-7.989990234375,-44.702484130859375,-48.65496826171875,-88.80999755859375,0,-0.1882621748422597,1.1462612982744453,707.77001953125,-1.0491848780432542,728.1500244140625,-1.037830674738677,743.8599853515625,-0.1882621748422597
7305,2022-04-26,714.25,722.489990234375,707.4099731445312,713.719970703125,551100.0,0.0011634340356685424,-1.2935344627523788,0.08179489111596715,57.70329175403228,59.460392839793464,7.55466202575542,-6.336436918933032,-31.064562132760557,-37.24901133956746,11.136961669173278,15.08001708984375,20.832084741826066,2.6475006103515852,-36.08711399312915,41.38211521383232,-16.719806691388726,22.014807912091896,33.44059326171873,30.402237586919938,-32.20455498441916,19.367307301740343,4,9.69500732421875,-8.82000732421875,-45.532501220703125,-51.739990234375,-80.1300048828125,1,-0.14850543552568252,1.9178164047077906,713.4199829101562,1.1462612982744453,707.77001953125,-1.0491848780432542,728.1500244140625,-0.14850543552568252
7306,2022-04-27,713.2899780273438,722.489990234375,707.5599975585938,714.25,643900.0,-0.0013440979666170527,-1.4041889242170338,-1.811262091202211,54.20327140001782,59.126483574351916,8.769008155921256,-4.772895354214597,-29.04079918621551,-35.764200015763436,11.547051632164518,14.92999267578125,17.18451958350488,1.1489807128906477,-37.35273707176748,39.650698497548774,-18.101878179438472,20.399839605219768,33.43100380859369,28.461621979084928,-28.63521007060901,19.250858892329088,4,10.655029296875,-7.8599853515625,-42.17247009277344,-51.35498046875,-81.67999267578125,2,-0.1366905508326971,-1.2935344627523788,714.25,1.9178164047077906,713.4199829101562,1.1462612982744453,707.77001953125,-0.1366905508326971
7307,2022-04-28,623.280029296875,666.489990234375,621.5399780273438,654.1799926757812,1983800.0,-0.12618984074246764,-1.6148880757984885,32.18672515735266,25.209458778214355,56.03336624086092,92.72466316407667,83.76252340917381,60.566593783678286,54.223242215147366,13.050304873380119,91.75,12.830157911353012,-85.19846801757808,-140.3071777759037,-30.08975825925245,-112.7528228967409,-57.644113138415264,122.49073334179684,1.6737696246244747,-48.22725692121326,27.55435487916283,4,61.8299560546875,61.8299560546875,47.83747863769531,38.10498046875,14.51995849609375,3,0.025462062590213996,-1.4041889242170338,713.2899780273438,-1.2935344627523788,714.25,1.9178164047077906,713.4199829101562,0.025462062590213996
7308,2022-04-29,606.5499877929688,630.27001953125,606.010009765625,624.8900146484375,1149400.0,-0.02684193415081737,-1.4984584052272791,0.5935290806198334,19.917556986952093,51.49944951986638,103.51451181134348,99.41410168476068,76.57273984177937,70.79733826925678,14.20128377844807,24.260009765625,8.585412718594966,-98.00800781249995,-169.0224654675519,-26.993550157448,-133.51523664002593,-62.50077898497398,134.25154346124998,0.4635801149439743,-42.825324072486204,35.50722882752599,4,70.79501342773438,70.79501342773438,67.04251098632812,54.735015869140625,28.2900390625,4,0.06724926202854475,-1.6148880757984885,623.280029296875,-1.4041889242170338,713.2899780273438,-1.2935344627523788,714.25,0.06724926202854475
7309,2022-05-02,610.6500244140625,624.7000122070312,601.5800170898438,603.2100219726562,917600.0,0.006759602182191848,-3.321489484282039,-0.40567020430440326,22.702518910432048,47.47889285379417,91.65667833504665,95.75136845161273,71.89435812654153,66.38222794670207,14.459844137280195,23.1199951171875,3.796083972577321,-91.06897277832036,-172.1582970067285,-9.979648549912213,-131.61363489252437,-50.52431066411634,122.06401555084062,7.50145508127506,-31.75670508180854,40.54466211420405,5,64.47998046875,64.47998046875,62.942474365234375,50.634979248046875,14.17999267578125,0,0.043429063188100914,-1.4984584052272791,606.5499877929688,-1.6148880757984885,623.280029296875,-1.4041889242170338,713.2899780273438,0.043429063188100914
7310,2022-05-03,603.489990234375,613.8699951171875,596.3099975585938,612.1199951171875,676600.0,-0.011725266344757457,1.8952993388280046,-1.1599465122193326,22.61858677276416,42.83133503239619,88.21539728988921,101.55273637155199,78.31580153609434,73.1515380049359,14.64289966697912,17.55999755859375,-0.07590317821404824,-94.06100769042973,-186.18669819236493,-1.9353171884945368,-140.12385294139733,-47.998162439462135,118.73332790052336,5.690278247384431,-30.353013372912255,46.06284525096758,5,69.0050048828125,69.0050048828125,71.35250854492188,59.045013427734375,15.6400146484375,1,0.034996429864537104,-3.321489484282039,610.6500244140625,-1.4984584052272791,606.5499877929688,-1.6148880757984885,623.280029296875,0.034996429864537104
7311,2022-05-04,628.0800170898438,629.47998046875,599.9000244140625,601.780029296875,816800.0,0.04074637069940268,1.0329926401033616,-3.0475055518621725,28.786683592109767,39.04563292171653,50.8190050607991,75.94090818407426,54.055582576469305,48.35324030286074,15.267411512887971,29.5799560546875,-5.978624819950937,-66.35048217773442,-163.57029567797156,30.869331322502717,-114.96038892785293,-17.74057542761591,81.55196898742417,45.26934004969434,11.226259896059332,48.609906750118554,5,32.824981689453125,44.41497802734375,47.137481689453125,34.829986572265625,-20.6400146484375,2,0.009616574103614273,1.8952993388280046,603.489990234375,-3.321489484282039,610.6500244140625,-1.4984584052272791,606.5499877929688,0.009616574103614273
7312,2022-05-05,603.5499877929688,627.5,596.9299926757812,624.27001953125,683100.0,-0.0390555799092811,1.2494492687231793,-0.7878342720683965,27.07476481192184,35.18625671914135,62.375230169452266,97.79907904289416,79.29676718398923,72.36466416838789,16.255108868036604,31.1500244140625,-13.355876486984357,-86.00101013183598,-191.2661858128721,19.26416554920013,-138.63359797235398,-33.368422291317984,94.7497994324317,21.319156507626694,-15.967778150567426,52.63258784051805,5,55.850006103515625,68.94500732421875,71.66751098632812,59.360015869140625,-9.27996826171875,3,0.046491588312679966,1.0329926401033616,628.0800170898438,1.8952993388280046,603.489990234375,-3.321489484282039,610.6500244140625,0.046491588312679966
7313,2022-05-06,608.4000244140625,609.4299926757812,586.8200073242188,599.0499877929688,683500.0,0.008035849091521108,2.9631969444905075,-0.4512559024617279,26.188290312990517,31.600491479937205,46.87681376152318,88.1406623778173,75.05449991739079,67.1883710715772,17.59930119420263,22.6099853515625,-23.76388264840614,-75.22947387695308,-184.89697981297627,34.43803205907011,-130.06322684496467,-20.395720908941485,79.70078384465728,50.58610097275735,13.051621611133491,54.8337529680116,5,46.254974365234375,59.3499755859375,66.81747436523438,54.509979248046875,-11.71002197265625,4,0.04832340926879608,1.2494492687231793,603.5499877929688,1.0329926401033616,628.0800170898438,1.8952993388280046,603.489990234375,0.04832340926879608
7314,2022-05-09,610.0700073242188,614.510009765625,600.1500244140625,603.7899780273438,872500.0,0.0027448764680189086,-1.1180018544691808,0.6716582566860978,23.949052572103923,27.85002045972294,32.413553469947146,80.65057379416044,73.45844550714241,65.26878617888008,18.09883935645571,14.3599853515625,-33.70828786473248,-67.23949279785154,-178.64024350498028,44.1612579092772,-122.93986815141591,-11.539117444287172,65.87710482236093,54.5007375443707,22.225965357498296,55.70037535356437,5,44.584991455078125,57.67999267578125,67.22999572753906,52.839996337890625,-11.05999755859375,0,0.040601929670156744,2.9631969444905075,608.4000244140625,1.2494492687231793,603.5499877929688,1.0329926401033616,628.0800170898438,0.040601929670156744
7315,2022-05-10,611.8099975585938,627.989990234375,604.27001953125,622.3499755859375,842800.0,0.0028521156809635517,1.1741487388775913,-1.6783326206119038,19.83921923213005,24.03179244106875,16.331768500068392,73.86654102613193,71.99046930832719,62.96982942479417,18.518009701336158,23.719970703125,-42.81287922821548,-59.89300231933589,-172.69019215535548,52.90418751668369,-116.29159723734563,-3.494407401326157,53.44186200930267,58.57947952688425,33.13139373232017,56.39859491800977,5,14.845001220703125,55.94000244140625,65.90000915527344,51.100006103515625,-26.80999755859375,1,0.02128114869519293,-1.1180018544691808,610.0700073242188,2.9631969444905075,608.4000244140625,1.2494492687231793,603.5499877929688,0.02128114869519293
7316,2022-05-11,607.530029296875,619.8099975585938,603.780029296875,608.1099853515625,810100.0,-0.0069955840519079215,-2.9678355063377198,0.05502440832257205,20.932153579768396,23.556536307908086,4.505862237212455,73.23634065978376,76.26363333055315,66.65611798160762,19.36669770863513,16.02996826171875,-52.491907537389125,-58.67197265624998,-172.77832466794518,55.43437935544523,-115.72514866209758,-1.6187966504023734,48.31000800178015,50.30369339198166,26.44807955481543,57.05317600584761,5,1.014984130859375,60.219970703125,70.57246398925781,55.379974365234375,-20.81005859375,2,0.01909366620010977,1.1741487388775913,611.8099975585938,-1.1180018544691808,610.0700073242188,2.9631969444905075,608.4000244140625,0.01909366620010977
7317,2022-05-12,622.3400268554688,628.1799926757812,606.3400268554688,606.3400268554688,770900.0,0.024377391806844617,-1.7299957275390625,-27.58829720058935,28.84454648370135,24.548424029769116,-11.67974728034153,53.136176616654666,60.99498172314816,51.51455788849978,20.16822285988598,21.8399658203125,-62.68467097342227,-38.77397766113279,-151.0707424878799,73.52278716561432,-94.9223600745064,17.37440475224082,25.217606846254057,85.88015500810162,57.0368556539665,56.14838241337357,5,-14.190032958984375,45.40997314453125,57.132476806640625,40.569976806640625,-24.99005126953125,3,-0.023941934908716433,-2.9678355063377198,607.530029296875,1.1741487388775913,611.8099975585938,-1.1180018544691808,610.0700073242188,-0.023941934908716433
7318,2022-05-13,635.6199951171875,643.1300048828125,619.010009765625,619.510009765625,594600.0,0.021338766090330363,-1.8194057004244997,1.0068740844726562,31.435537217766424,25.51875939725071,-22.800166659218803,35.51333534358082,47.13299761149915,38.032448737216555,20.541872877925705,24.1199951171875,-72.77860611107849,-21.581008911132812,-131.56630780370006,88.40428998143443,-76.57365835741643,33.41164053515081,-48.79998779296875,82.52672596934893,51.45140308029757,54.99264944628359,5,-20.644989013671875,32.1300048828125,45.0625,27.290008544921875,-26.79998779296875,4,-0.06505455445641528,-1.7299957275390625,622.3400268554688,-2.9678355063377198,607.530029296875,1.1741487388775913,611.8099975585938,-0.06505455445641528
7319,2022-05-16,638.8300170898438,643.969970703125,629.7000122070312,634.3499755859375,566100.0,0.005050221826430112,-1.0711163081175172,0.2780909731535996,32.2055621109882,26.5839788792756,-24.130012549704247,27.17621736905062,43.69186283471117,34.6028906917478,21.10644943937261,14.26995849609375,-69.33732742915663,-14.23148803710933,-120.16554507699118,91.70256900277252,-67.1985165570502,38.73554048283154,-50.883809814453116,87.21084571553536,53.73499859669877,52.967028519940925,5,-23.435028076171875,28.91998291015625,53.577484130859375,35.80499267578125,-10.6400146484375,0,-0.06596436222644031,-1.8194057004244997,635.6199951171875,-1.7299957275390625,622.3400268554688,-2.9678355063377198,607.530029296875,-0.06596436222644031
7320,2022-05-17,648.3400268554688,652.2999877929688,636.0999755859375,648.989990234375,533700.0,0.014886604435006667,3.4567000528918403,-0.14507976730562253,35.27012204811386,27.304360929942728,-29.736062534573648,11.817839018623772,34.49685346803926,24.81895674898783,21.26172406594053,16.20001220703125,-62.51334809911418,-0.6239807128906705,-100.12471511917317,98.87675369339183,-50.374347916031866,49.126386490250525,-58.152869042968746,91.83849067426797,55.34367805914877,49.750367203141245,5,-28.780029296875,19.40997314453125,53.34246826171875,35.569976806640625,-9.280029296875,1,-0.07608664442499502,-1.0711163081175172,638.8300170898438,-1.8194057004244997,635.6199951171875,-1.7299957275390625,622.3400268554688,-0.07608664442499502
7321,2022-05-18,599.8699951171875,638.510009765625,592.5499877929688,637.3200073242188,963700.0,-0.07476020256433502,1.3078082978967935,57.61864963846371,43.4583325374063,29.124757343885445,15.993437740475997,51.59257808793245,82.89472600734462,72.76284628749079,21.40954678484007,55.7900390625,-57.89634183726935,-41.89451293945308,-132.96441240347792,49.17538652457176,-87.42946267146556,3.640436792559399,52.42999267578125,12.251058283211297,-27.464946972260147,45.53494973201244,5,19.69000244140625,67.8800048828125,101.8125,84.04000854492188,41.25,2,-0.0247886962812377,3.4567000528918403,648.3400268554688,-1.0711163081175172,638.8300170898438,-1.8194057004244997,635.6199951171875,-0.0247886962812377
7322,2022-05-19,601.530029296875,609.8300170898438,586.3499755859375,597.6099853515625,805500.0,0.0027673232420355465,1.2885008923259964,-0.1046740365167761,48.468218804068265,31.600304954005196,15.663974101032522,42.1196060598927,80.55072706098349,70.37308883804371,22.074710254166636,23.48004150390625,-52.425362481080356,-33.90347900390623,-116.93793726818251,49.130979260370054,-75.42070813604437,7.6137501282319135,50.76995849609375,23.01751463408991,-20.768755030867258,41.517229132138134,5,17.794952392578125,65.98495483398438,100.1524658203125,82.37997436523438,28.989990234375,3,-0.024620647137203466,1.3078082978967935,599.8699951171875,3.4567000528918403,648.3400268554688,-1.0711163081175172,638.8300170898438,-0.024620647137203466
7323,2022-05-20,572.5700073242188,602.6099853515625,562.9000244140625,602.27001953125,1513500.0,-0.048143933905523295,1.6142221418597877,-7.5764487902095725,39.91098292330088,33.37385277080485,43.59108510274007,63.69723506200944,108.44779488161635,98.35684377930625,24.17471422673214,39.7099609375,-50.52956504104861,-56.10350036621094,-136.30748072995732,24.100479997535444,-96.20549054808407,-16.001510184337803,77.09197998046875,10.816540124487192,-36.007969752572336,40.10199018187318,5,35.029998779296875,83.22000122070312,131.5124969482422,111.33999633789062,64.55999755859375,4,0.04327849510930992,1.2885008923259964,601.530029296875,1.3078082978967935,599.8699951171875,3.4567000528918403,648.3400268554688,0.04327849510930992
7324,2022-05-23,579.1099853515625,583.219970703125,567.6699829101562,580.5700073242188,875600.0,0.01142214566548283,3.6006229967044376,0.04915896877344047,43.519406638648704,36.00498470486248,35.981414505109456,49.09636637119684,100.91409485244299,90.68876704006891,26.17540958872564,15.54998779296875,-45.718807293778355,-42.8480224609375,-115.29087344184882,29.594828519973817,-79.06944795139316,-6.626596970481842,65.34628417968747,18.131954784810024,-32.4955599195108,36.22142549045566,5,28.490020751953125,76.68002319335938,124.97251892089844,104.80001831054688,52.6500244140625,0,0.051302900526952744,1.6142221418597877,572.5700073242188,1.2885008923259964,601.530029296875,1.3078082978967935,599.8699951171875,0.051302900526952744
7325,2022-05-24,608.1799926757812,611.6099853515625,578.1099853515625,585.530029296875,768900.0,0.05019773110382664,1.2704207524028368,-15.51344007357552,44.83331178182777,38.66066894953575,7.087686659948645,12.303210341800536,71.17702144508235,60.749959656858664,28.047953307691838,33.5,-40.17994614744907,-8.474514770507767,-66.58026443280596,49.63123489179043,-37.527389601656864,20.57836006064133,31.382902148437438,59.88622805728797,8.22647050286114,29.05287483114911,5,-0.579986572265625,47.610015869140625,101.45001220703125,75.73001098632812,27.9000244140625,1,0.032901460104907354,3.6006229967044376,579.1099853515625,1.6142221418597877,572.5700073242188,1.2885008923259964,601.530029296875,0.032901460104907354
7326,2022-05-25,615.7899780273438,619.0800170898438,604.0,608.1699829101562,690100.0,0.012512719002940598,1.1239351139460314,0.336424169422011,53.483999730369625,41.39838597694333,0.8633864516496033,-3.1471064670856777,62.29700351630299,52.23539285049969,29.914164278900024,15.08001708984375,-33.88602121717804,4.010470581054733,-32.18880803876584,40.20974920087531,-14.089168728855498,22.110109890964964,19.173144572265528,94.14375313025218,37.04968250772408,18.099639309910263,5,-8.189971923828125,40.000030517578125,93.88252258300781,68.12002563476562,31.72003173828125,2,0.03778888965649374,1.2704207524028368,608.1799926757812,3.6006229967044376,579.1099853515625,1.6142221418597877,572.5700073242188,0.03778888965649374
7327,2022-05-26,639.1500244140625,642.719970703125,617.6199951171875,620.0,525600.0,0.03793508699435422,-1.0995348979685609,2.5131281739102573,57.918317206711,44.34091708682606,-22.195493258202646,-26.622185229360184,37.75035198590206,28.261720659046546,28.597393235918755,26.92999267578125,-26.09091866435324,26.57701721191404,-11.33876836008767,64.49280278391575,7.619124425913242,45.53490999791484,-76.25,95.5275010131751,36.05657677148945,18.957892786000826,5,-31.550018310546875,16.639984130859375,73.72747802734375,44.759979248046875,18.5999755859375,3,0.0030821726165637386,1.1239351139460314,615.7899780273438,1.2704207524028368,608.1799926757812,3.6006229967044376,579.1099853515625,0.0030821726165637386
7328,2022-05-27,647.3400268554688,649.8800048828125,639.02001953125,639.02001953125,513500.0,0.012813896782550183,-1.6105711036936508,0.4344645805312442,59.28546707435831,47.34979541608941,-31.90313171347873,-33.30729785121821,28.4296175651225,19.452863425802434,26.77494681429382,10.8599853515625,-18.059883775050366,32.727517700195335,-8.100516546822973,73.55555194721364,12.313500576686124,53.141534823704546,-82.84360351562498,96.91037909199372,35.290145149140855,20.41401712350918,5,-39.740020751953125,-3.1400146484375,70.0224609375,37.40997314453125,14.27996826171875,4,-0.025983264785778726,-1.0995348979685609,639.1500244140625,1.1239351139460314,615.7899780273438,1.2704207524028368,608.1799926757812,-0.025983264785778726
7329,2022-05-31,637.1699829101562,647.3599853515625,634.1599731445312,641.27001953125,659100.0,-0.015710513058669773,-1.6086835899569982,-0.49279242929978356,56.06349730782343,49.66017044494603,-24.577962352365375,-22.18606640901214,37.69301837895296,29.154666549241483,24.817866191308536,13.20001220703125,-13.22520646777241,21.231475830078125,-20.76071074691515,63.2236624070714,0.2353825415815436,42.227569118574706,-69.25821630859377,82.29062489369664,19.44777231368741,20.996093288496624,5,-30.77996826171875,5.5250244140625,79.24751281738281,47.58001708984375,20.71002197265625,1,-6.274311159659707e-05,-1.6105711036936508,647.3400268554688,-1.0995348979685609,639.1500244140625,1.1239351139460314,615.7899780273438,-6.274311159659707e-05
7330,2022-06-01,624.6099853515625,641.0,623.969970703125,640.0,544900.0,-0.019712161425477492,-1.0431894904108787,3.7536285820617787,53.92823011642153,50.82349239816994,-17.58758453097937,-8.392997899573743,49.32712485872048,40.93088373577007,22.763120519788462,17.030029296875,-10.044707871894275,7.615478515625,-34.12005219679122,49.35100922804122,-13.25228684058311,28.48324387183311,-53.41948921875007,44.92149772914122,-18.70164052223162,20.86776535620809,6,-18.219970703125,18.08502197265625,90.0775146484375,60.1400146484375,30.69000244140625,2,0.0114471823725939,-1.6086835899569982,637.1699829101562,-1.6105711036936508,647.3400268554688,-1.0995348979685609,639.1500244140625,0.0114471823725939
7331,2022-06-02,634.1199951171875,634.47998046875,613.5999755859375,624.8699951171875,502100.0,0.015225516704271413,3.188578984744227,-0.6010390640491771,52.776982425283784,51.30224391163833,-24.281801018931105,-18.36909987605634,38.93331632656009,30.971365942544253,21.535254324929948,20.8800048828125,-7.01147073116465,16.823489379882858,-25.335055318925242,58.98203407869096,-4.255782969521192,37.90276172928691,-59.781918634375074,56.560096364138005,-4.072211718796822,21.079272349404047,6,-27.72998046875,8.57501220703125,80.5675048828125,50.6300048828125,19.16998291015625,3,0.0030909322963299513,-1.0431894904108787,624.6099853515625,-1.6086835899569982,637.1699829101562,-1.6105711036936508,647.3400268554688,0.0030909322963299513
7332,2022-06-03,631.6099853515625,637.72998046875,612.5,631.760009765625,350800.0,-0.003958256773090918,3.1737058389959714,-0.016218855574324325,49.004121149798976,52.312592603471444,-19.060666974162018,-14.386735308107063,40.47184137548288,33.12719278541658,20.119569103565933,25.22998046875,-5.46886209381114,12.91047973632817,-29.18945026174117,55.01040973439751,-8.139485262706444,33.960444735362785,-54.25023173275008,51.12354963963463,-6.460869874908468,21.049964999034668,6,-22.834991455078125,-16.91497802734375,83.0775146484375,53.1400146484375,35.54998779296875,4,0.02517380152755555,3.188578984744227,634.1199951171875,-1.0431894904108787,624.6099853515625,-1.6086835899569982,637.1699829101562,0.02517380152755555
7333,2022-06-06,637.7999877929688,639.5599975585938,629.030029296875,634.469970703125,314700.0,0.009800355575380504,2.0744268517610998,-22.196501220504476,49.74792511720974,53.00465021220047,-16.790426535714005,-19.24809327094067,32.97572031704442,26.511301101524396,18.34736881556072,10.52996826171875,-2.6575915941475614,17.63048400878904,-25.004936691364833,60.26590470894291,-3.6872263412878965,38.948194358865976,-57.53942412359629,72.57601383884331,17.965043528648152,21.317710350076922,6,-23.80499267578125,-30.199981689453125,47.30999755859375,46.95001220703125,35.98004150390625,0,0.031279417668328646,3.1737058389959714,631.6099853515625,3.188578984744227,634.1199951171875,-1.0431894904108787,624.6099853515625,0.031279417668328646
7334,2022-06-07,634.8400268554688,637.0,626.030029296875,632.3699951171875,330700.0,-0.004640892120024276,2.2312242127877604,0.7417474660459319,46.586774120074,53.199479360894486,-5.692430806898756,-15.112080919464233,34.467656139914425,28.99190275893534,16.79100640591616,11.76995849609375,-0.9477821722100543,13.432022094726562,-29.406714536817617,56.27075872627074,-7.987346221045527,34.85139041049865,-51.794685537558735,78.38605914199562,27.307470181431057,21.419368315772108,6,-7.9000244140625,-27.240020751953125,42.504974365234375,42.504974365234375,48.3599853515625,1,0.0421838055712509,2.0744268517610998,637.7999877929688,3.1737058389959714,631.6099853515625,3.188578984744227,634.1199951171875,0.0421838055712509
7335,2022-06-08,624.8300170898438,636.0,624.0900268554688,635.030029296875,406000.0,-0.01576776722036133,-1.0393802419460194,-4.12950653586696,57.83427644653795,53.68284344046875,7.741904231627359,-4.296936942407456,43.40497548011126,38.39337474632157,15.87438001452649,11.90997314453125,5.130447950456869,2.7710113525390625,-39.84875135416701,45.39077405924513,-18.538870000813972,24.080892705892097,-39.11128922933767,45.565477465935565,-9.993906289758733,21.30988135335304,6,6.3599853515625,-17.230010986328125,50.29998779296875,50.29998779296875,47.90997314453125,2,0.05289436629005051,2.2312242127877604,634.8400268554688,2.0744268517610998,637.7999877929688,3.1737058389959714,631.6099853515625,0.05289436629005051
7336,2022-06-09,619.1300048828125,633.5800170898438,618.6099853515625,620.0,546000.0,-0.009122500601970396,-14.67514539528344,0.08529353686339511,55.38752483031683,53.40164428753606,15.606739178716794,2.441870772166226,47.42910544590063,43.58715441768845,14.966211175444041,14.97003173828125,10.28201169767658,-3.508999633789017,-45.608805210299806,38.59080594272177,-24.55890242204441,17.540903154466378,-30.844825941414115,24.501128902382085,-33.72155672284196,21.049902788255395,6,12.05999755859375,-11.529998779296875,53.364990234375,53.364990234375,70.19000244140625,3,0.058420659029443156,-1.0393802419460194,624.8300170898438,2.2312242127877604,634.8400268554688,2.0744268517610998,637.7999877929688,0.058420659029443156
7337,2022-06-10,607.4400024414062,615.1500244140625,605.469970703125,612.52001953125,525400.0,-0.018881337278458865,-1.1463342017119464,5.839132874982461,61.93605079700419,53.69615359005226,24.949332171250035,13.658652184716516,57.465938567509056,54.90857471488107,14.607007979340505,13.6600341796875,13.0583040994552,-14.454000854492165,-57.099885410838965,28.191883701854636,-35.776943132665565,6.868941423681235,-16.69103046235125,5.778909317477455,-56.02622493651906,21.32294227817339,6,18.9749755859375,0.160003662109375,59.25999450683594,65.05499267578125,82.52001953125,4,0.07548066541824472,-14.67514539528344,619.1300048828125,-1.0393802419460194,624.8300170898438,2.2312242127877604,634.8400268554688,0.07548066541824472
7338,2022-06-13,594.27001953125,604.5999755859375,590.0,595.9099731445312,751100.0,-0.021681125472843066,-1.868366618901726,0.32282442839807285,54.96399047420336,53.57398616409448,33.3016961897855,24.845821062471032,69.16862401887204,67.72673031651289,15.128172164885257,17.44000244140625,13.073422306787506,-25.556484985351517,-69.39321576066914,18.280245789966102,-47.47485037301033,-3.6381195976927074,55.6099853515625,9.085147938829788,-55.8383357885381,21.918365387658817,6,21.22998046875,13.329986572265625,71.67747497558594,78.2249755859375,91.5899658203125,0,0.12265460349282908,-1.1463342017119464,607.4400024414062,-14.67514539528344,619.1300048828125,-1.0393802419460194,624.8300170898438,0.12265460349282908
7339,2022-06-14,596.6900024414062,607.969970703125,593.780029296875,598.8699951171875,548100.0,0.004072194172044963,-2.5475124169343335,1.3293014254345157,45.44229044685174,52.63110397858674,27.41919225649724,20.139506436487068,65.84434326906921,65.14952205263035,15.655044950499297,14.18994140625,10.130948858454985,-21.029501342773415,-65.07076257165909,23.01175988611226,-43.05013195721631,0.9911292716694788,51.99240234374997,14.543483568274457,-48.909712079508026,22.020630614442855,6,18.089996337890625,10.910003662109375,64.51249694824219,71.05999755859375,91.510009765625,1,0.12919610943714255,-1.868366618901726,594.27001953125,-1.1463342017119464,607.4400024414062,-14.67514539528344,619.1300048828125,0.12919610943714255
7340,2022-06-15,599.010009765625,607.1799926757812,593.8200073242188,607.1799926757812,486600.0,0.0038881283660296972,2.2705050912540994,3.74771117395078,43.05235242475107,51.550589534083095,23.56394323104371,14.687357303990211,62.002292253705946,62.87802534063576,16.60285716212363,13.3599853515625,5.907202895600108,-16.242993164062455,-58.55514516860501,26.0691588404801,-37.39906916633379,4.913082838208879,48.498746923828094,20.674635686925345,-37.28964023605013,21.15607600227129,6,15.769989013671875,8.589996337890625,62.19248962402344,68.739990234375,86.19000244140625,2,0.14054857359453354,-2.5475124169343335,596.6900024414062,-1.868366618901726,594.27001953125,-1.1463342017119464,607.4400024414062,0.14054857359453354
7341,2022-06-16,585.0,593.0800170898438,580.010009765625,591.780029296875,640100.0,-0.023388607097077907,1.7867804947879387,0.829870682892938,25.697869221219918,48.9610059864632,33.384248585614955,29.01377630875686,74.17873304187788,76.50668790016152,16.298029567028713,19.0,2.491409309723281,-29.50950317382808,-73.45100233046071,14.431995982804551,-51.48025275214445,-7.538753595511707,61.358581555664045,14.200307781023874,-37.40090778676517,21.970749578316337,6,24.785003662109375,22.600006103515625,62.20249938964844,82.75,90.3499755859375,3,0.14998288928952985,2.2705050912540994,599.010009765625,-2.5475124169343335,596.6900024414062,-1.868366618901726,594.27001953125,0.14998288928952985
7342,2022-06-17,586.719970703125,592.8099975585938,581.3200073242188,585.0700073242188,1092500.0,0.0029401208600428053,-1.5114833269963246,-0.2433563789564654,21.116802581460178,45.77977014915769,27.521126682164663,27.539340267650346,70.26404070406943,74.59352590977232,15.803660234517702,11.489990234375,0.306474077941175,-27.04902954101567,-72.38842192816128,18.290362846129938,-49.718725734588475,-4.379333347442866,56.9846679809375,23.998463204219203,-20.96796094812539,22.66969619357278,6,21.7850341796875,20.880035400390625,51.42753601074219,81.030029296875,102.6800537109375,4,0.1748705374697539,1.7867804947879387,585.0,2.2705050912540994,599.010009765625,-2.5475124169343335,596.6900024414062,0.1748705374697539
7343,2022-06-21,597.3499755859375,599.3699951171875,590.3300170898438,595.0700073242188,549000.0,0.018117680347702336,1.8607492249896183,1.3818296156549403,31.110046888219344,44.06013379006273,11.789689651426897,19.88024509873094,56.68939309455868,64.07847035113036,14.542965397263458,12.6500244140625,-2.242137410803707,-17.658023071289108,-59.47444491833323,24.158398775755018,-38.566233994811114,3.250187852232898,43.806877941387484,62.0171317802382,20.87259046160346,20.908210923522045,6,10.655029296875,10.250030517578125,40.60002136230469,70.4000244140625,109.6600341796875,1,0.155034820744536,-1.5114833269963246,586.719970703125,1.7867804947879387,585.0,2.2705050912540994,599.010009765625,0.155034820744536
7344,2022-06-22,608.8200073242188,614.010009765625,591.760009765625,593.239990234375,620900.0,0.01920152708976075,-1.4002185943461758,6.833435952349083,42.431225003876506,42.34868362976702,-4.201238469150098,11.331088199515307,42.036517182388366,52.729779467506205,12.930944839025088,22.25,-3.5793651237063386,-7.673492431640625,-46.0933392862911,30.746354423009848,-26.883415858965805,11.536430995684555,29.890972452638266,84.73528693704044,42.24808071047174,19.209923427325215,6,-2.024993896484375,-1.220001220703125,32.54249572753906,58.92999267578125,94.77001953125,2,0.1265398263863513,1.8607492249896183,597.3499755859375,-1.5114833269963246,586.719970703125,1.7867804947879387,585.0,0.1265398263863513
7345,2022-06-23,628.1900024414062,628.3499755859375,615.010009765625,620.5999755859375,663800.0,0.03181563497283735,2.372948447880738,0.48716421886446526,47.40299835183134,41.461514021046405,-25.752665227937086,-6.812209159809299,20.047075703142696,33.453682807028144,12.28397453745867,19.52996826171875,-5.301590375131468,10.69600219726567,-27.854240491988207,49.24624488651955,-8.579119147361325,29.971123541892666,8.172938535001435,99.66906649225633,56.52632739198398,19.275121344626953,6,-24.010009765625,-20.589996337890625,13.382492065429688,39.55999755859375,80.79998779296875,3,0.09552843810376044,-1.4002185943461758,608.8200073242188,1.8607492249896183,597.3499755859375,-1.5114833269963246,586.719970703125,0.09552843810376044
7346,2022-06-24,639.0599975585938,640.2100219726562,625.780029296875,630.0900268554688,878300.0,0.017303674166959437,1.560775096399636,1.1818101403240722,53.040077587842966,40.473072553361824,-37.43497433100208,-16.706012691844307,6.835937995361746,22.61033859142435,11.787186245391936,14.42999267578125,-5.946590396355759,20.402496337890625,-19.318079298353382,60.12307197413463,0.5422085197686783,40.26278415601257,-59.04998779296875,98.04716568517102,53.60419803412596,19.860287818121996,6,-28.949981689453125,-32.66998291015625,4.595001220703125,28.69000244140625,69.40997314453125,4,0.07219981664430031,2.372948447880738,628.1900024414062,-1.4002185943461758,608.8200073242188,1.8607492249896183,597.3499755859375,0.07219981664430031
7347,2022-06-27,641.1199951171875,644.72998046875,634.6199951171875,639.0599975585938,477000.0,0.003223480684855229,1.1788836052958702,0.2296548814675703,51.402030553672546,40.077299228858394,-38.235966794553065,-19.616611712273766,2.1993079194453458,20.505573581562658,12.232403890838711,10.1099853515625,-8.310901963865604,22.36399536132808,-17.579690519105156,62.307681241761316,2.3921524211114047,42.335838301544754,-59.905985107421884,93.36399304827054,50.311785643373184,19.971842940216618,6,-28.75,-34.72998046875,2.535003662109375,26.6300048828125,64.25,0,0.05339091079586944,1.560775096399636,639.0599975585938,2.372948447880738,628.1900024414062,-1.4002185943461758,608.8200073242188,0.05339091079586944
7348,2022-06-28,630.52001953125,650.530029296875,630.0499877929688,642.2000122070312,457600.0,-0.01653352830463506,-2.245633974473683,-5.669906076856982,48.28625512641649,40.3932953043656,-24.533088677016963,-10.900218679732575,10.37582437397748,30.752315899463838,13.041877878029046,20.48004150390625,-10.173228534634745,12.605020141601585,-25.469188899137862,50.67922918234103,-6.4320843787680815,31.642124661971252,-46.76537070312497,65.9520110334743,26.23870076079527,19.037104520369706,6,-15.25,-23.80499267578125,12.89996337890625,36.994964599609375,76.39996337890625,1,0.09338324408253662,1.1788836052958702,641.1199951171875,1.560775096399636,639.0599975585938,2.372948447880738,628.1900024414062,0.09338324408253662
7349,2022-06-29,637.1300048828125,646.3800048828125,630.530029296875,640.3400268554688,635100.0,0.010483386961252394,1.073250276434967,0.27483082068298803,55.01467402366855,41.72244214868975,-27.718271651020018,-18.459795989755776,1.119700826397775,24.01459572304657,13.725548838136486,15.8599853515625,-12.130976550506375,19.217004394531273,-18.85295223018045,57.286961019242995,0.18202608217541183,38.251982706887134,-49.368833226562515,62.27472678534607,22.339108092490022,19.034978312355854,6,-21.8599853515625,-28.029998779296875,-5.43499755859375,18.660003662109375,71.8800048828125,2,0.10967935012833929,-2.245633974473683,630.52001953125,1.1788836052958702,641.1199951171875,1.560775096399636,639.0599975585938,0.10967935012833929
7350,2022-06-30,631.760009765625,639.8300170898438,625.9400024414062,632.5399780273438,636200.0,-0.008428413472969631,-1.2367204124055846,0.24297910368299963,55.163114805636525,44.99635832473604,-19.237133723747775,-13.203630944647557,3.447098072795029,29.448671211211376,14.012512968612253,13.8900146484375,-11.939762714196945,13.489508056640602,-24.977460698922755,51.95647681220396,-5.743976321141076,32.72299243442228,-40.23270665093753,24.161537247474747,-16.994179624744007,19.233484377781657,6,-15.834991455078125,-17.44000244140625,-0.06500244140625,24.029998779296875,80.510009765625,3,0.11369826513155168,1.073250276434967,637.1300048828125,-2.245633974473683,630.52001953125,1.1788836052958702,641.1199951171875,0.11369826513155168
7351,2022-07-01,636.0800170898438,638.2999877929688,624.8499755859375,626.9199829101562,532500.0,0.006838051249589805,-1.0225508012555757,-11.74411143281947,62.45868681419049,49.58990101726163,-17.376816566083562,-18.307926298576376,-4.3655088621097775,25.41650750581823,13.951536375538304,13.45001220703125,-9.978701174160165,17.711514282226517,-20.93504018363899,56.35806874809202,-1.611762950706293,37.03479151515933,-41.01255040422507,43.730599749965535,-1.8215564410783145,19.32327723293277,7,-15.649993896484375,-20.80999755859375,-4.385009765625,19.709991455078125,80.94000244140625,4,0.11462390137345402,-1.2367204124055846,631.760009765625,1.073250276434967,637.1300048828125,-2.245633974473683,630.52001953125,0.11462390137345402
7352,2022-07-05,647.510009765625,649.3400268554688,626.4400024414062,633.9500122070312,464300.0,0.01796942580915384,1.659695958998061,1.480343554684897,73.51590689007412,54.301663239689944,-21.542316507596524,-30.025053084538058,-18.72083699194195,14.294247772722656,14.206877069889945,22.9000244140625,-7.324279379633026,28.34650573730471,-12.061002284162441,68.75401375877186,8.142751726571078,48.55025974803834,-49.11478932333091,88.23982393010444,36.50200423161834,20.20375401073358,7,-26.364990234375,-32.239990234375,-15.81500244140625,8.279998779296875,72.32000732421875,1,0.09414520241867042,-1.0225508012555757,636.0800170898438,-1.2367204124055846,631.760009765625,1.073250276434967,637.1300048828125,0.09414520241867042
7353,2022-07-06,657.75,661.510009765625,644.2899780273438,651.0599975585938,483100.0,0.015814412256084598,1.4236460395933286,0.4933631007305315,75.22724281076523,57.94566521823313,-24.93581859496703,-40.784866711382165,-31.170478189770733,4.375321746510508,14.740812666816375,17.22003173828125,-0.6165083130789526,37.5889953613281,-5.641941030658245,80.81993175331445,15.973527165334872,59.20446355732133,-56.22669102643101,89.74357266772998,31.925292957680703,21.6154681959932,7,-19.489990234375,-36.989990234375,-26.05499267578125,-1.959991455078125,61.65997314453125,2,0.07239832020857095,1.659695958998061,647.510009765625,-1.0225508012555757,636.0800170898438,-1.2367204124055846,631.760009765625,0.07239832020857095
7354,2022-07-07,661.6199951171875,664.3800048828125,654.739990234375,657.6500244140625,510000.0,0.005883686989262671,1.0316174011473849,0.5934184236695892,75.54051268159424,61.0720556993179,-22.94098569086532,-44.844927899613594,-37.43285587881951,0.5610723936431441,15.236478197675726,9.6400146484375,7.088521070281558,40.11999206542964,-6.547604502005925,86.78758863286521,16.78619378171186,63.453790349147425,-55.29775008025399,93.017941512522,29.241265851281156,23.33379828371781,7,-17.0050048828125,-39.42498779296875,-35.71998596191406,-5.829986572265625,69.97003173828125,3,0.06846828712446196,1.4236460395933286,657.75,1.659695958998061,647.510009765625,-1.0225508012555757,636.0800170898438,0.06846828712446196
7355,2022-07-08,657.8800048828125,662.9299926757812,657.4099731445312,658.6699829101562,480100.0,-0.005652776914205182,-5.381372376080438,-0.19898837709857942,82.44882120002913,64.3396938784497,-16.256069848602692,-40.582655966304856,-36.20479100112709,4.178669128769798,15.686070547308423,5.52001953125,13.229493639574002,34.72750244140627,-14.695818624531967,84.15082350734451,10.015841908437096,59.43916297437545,-45.75198386129114,83.55680449618626,12.951006727368195,24.711660532969137,7,-13.2650146484375,-35.68499755859375,-33.337493896484375,-2.089996337890625,80.08001708984375,4,0.07771934775844147,1.0316174011473849,661.6199951171875,1.4236460395933286,657.75,1.659695958998061,647.510009765625,0.07771934775844147
7356,2022-07-11,655.2999877929688,661.97998046875,654.4400024414062,659.6900024414062,315800.0,-0.003921713793844983,-1.4680838311389928,5.5571351309588195,80.30224167791704,67.55082844781019,-12.438156453855527,-37.05369880807564,-36.187520638701926,6.73565045825228,15.884681186734356,7.53997802734375,17.445193102105804,30.338986206054642,-21.071690760528895,81.74966317263818,4.633647722762817,56.04432468934647,-37.94676838531825,76.06743145610825,-0.41595751873934717,25.70533848329178,7,-10.68499755859375,-33.10498046875,-30.757476806640625,0.490020751953125,87.2900390625,0,0.08693733068751408,-5.381372376080438,657.8800048828125,1.0316174011473849,661.6199951171875,1.4236460395933286,657.75,0.08693733068751408
7357,2022-07-12,653.2899780273438,664.25,650.5999755859375,657.1900024414062,346800.0,-0.0030673123806924663,-1.9418063192233828,0.8883852848761227,76.75531576387668,70.71405740752799,-9.521586425485793,-33.13125938713961,-33.91471875020079,8.491632703955247,15.52961654002471,13.6500244140625,19.867772828640113,26.036477661132835,-26.167491912303944,78.24044723456961,-0.0655071255855546,52.138462447851225,-31.234080072176994,44.79834728319484,-32.130458916376696,26.101984786718372,7,-8.67498779296875,-31.094970703125,-28.747467041015625,2.500030517578125,90.47003173828125,1,0.09755245549050628,-1.4680838311389928,655.2999877929688,-5.381372376080438,657.8800048828125,1.0316174011473849,661.6199951171875,0.09755245549050628
7358,2022-07-13,667.1599731445312,670.4400024414062,647.5399780273438,647.5399780273438,361800.0,0.021230993255198838,-1.3343557709656748,-5.030736486275001,77.27697670914512,73.18764659480317,-19.721563740550778,-43.49030369320508,-46.8159912271592,-5.6130745160892275,14.752235860617379,22.9000244140625,21.162423250743586,36.261975097656205,-16.42164441002842,88.94559460534083,9.920165343813892,62.60378485149852,-40.87166449659992,85.67674323150158,9.3332448323616,26.34180975384234,7,-19.514984130859375,-41.934967041015625,-55.42497253417969,-11.369964599609375,69.55999755859375,2,0.07894664857824463,-1.9418063192233828,653.2899780273438,-1.4680838311389928,655.2999877929688,-5.381372376080438,657.8800048828125,0.07894664857824463
7359,2022-07-14,673.780029296875,675.6099853515625,656.1699829101562,661.969970703125,357300.0,0.009922741799303969,1.5132565296299219,0.6019399354184425,74.20109654622284,75.30297789931276,-23.01652354102498,-46.41876001376875,-52.50260280316229,-12.375845290814823,14.197595878969205,19.44000244140625,22.871659614895066,39.02752990722661,-14.393274062759133,92.44833387721235,12.31712792223368,65.73793189221954,-42.193517393726665,93.48074251085563,19.2579664778182,26.71040198499288,7,-23.550048828125,-45.97003173828125,-62.98252868652344,-17.990020751953125,62.76995849609375,3,0.06772231568702547,-1.3343557709656748,667.1599731445312,-1.9418063192233828,653.2899780273438,-1.4680838311389928,655.2999877929688,0.06772231568702547
7360,2022-07-15,683.2000122070312,683.97998046875,674.280029296875,677.030029296875,390200.0,0.013980798629467328,1.5097159822182917,0.5224345722909001,73.79772444275963,76.56287096915378,-27.236610680395984,-51.86730780114499,-60.62960989052385,-21.917468901587313,13.748385882132276,10.199951171875,26.331781445270394,44.23801269531248,-10.5740182888876,99.05004367951256,16.831997203212495,71.64402818741246,-45.4502140211049,97.85958230114584,25.549529502778043,27.406015492100014,7,-27.990020751953125,-51.20501708984375,-65.93000793457031,-27.410003662109375,41.17999267578125,4,0.07082847450795104,1.5132565296299219,673.780029296875,-1.3343557709656748,667.1599731445312,-1.9418063192233828,653.2899780273438,0.07082847450795104
7361,2022-07-18,672.739990234375,684.1500244140625,671.3300170898438,681.5,384000.0,-0.015310336337474362,-1.2141720164869338,-1.419778610927005,65.63179283051251,75.68685829586916,-12.325675874654507,-36.361254716562144,-49.764231449336876,-11.24596013657333,12.73893771149993,12.82000732421875,28.306713375773143,29.3909912109375,-21.111419340289217,79.89340176216422,4.139785935324085,54.642196486550915,-27.593362883196846,68.83359813543753,-0.7796773563058679,25.25120527561337,7,-8.519989013671875,-40.65997314453125,-53.34498596191406,-16.949981689453125,47.35003662109375,0,0.09694686310465861,1.5097159822182917,683.2000122070312,1.5132565296299219,673.780029296875,-1.3343557709656748,667.1599731445312,0.09694686310465861
7362,2022-07-19,689.3200073242188,690.4199829101562,677.27001953125,680.5,363100.0,0.024645505441214244,1.3865722150528106,-1.0068490287338703,77.445835030811,75.93336854254092,-24.977945410307825,-47.28494538586881,-64.94707610218495,-27.189243174136664,11.777350432238185,17.67999267578125,31.365472058820842,40.84100646972661,-6.164015366148192,87.84602830560141,17.338495551789265,64.34351738766395,-37.152768501721425,97.43475872042544,26.228212354137526,23.50251091793738,7,-20.34002685546875,-54.105010986328125,-69.92500305175781,-33.529998779296875,21.8900146484375,1,0.07727908513497517,-1.2141720164869338,672.739990234375,1.5097159822182917,683.2000122070312,1.5132565296299219,673.780029296875,0.07727908513497517
7363,2022-07-20,689.9600219726562,691.9299926757812,684.9500122070312,691.0,411700.0,0.0009284724679934353,3.8138404226211775,-0.1179112430539697,76.11466755327976,75.99716352828375,-22.98566647474877,-42.82686459023694,-64.31002971641453,-27.268719712260577,11.177565975663873,6.97998046875,33.474775390252944,36.85051879882815,-7.093606544763816,80.79464414242011,14.878456127032223,58.82258147062407,-30.14223433262714,94.49113488492759,21.239582575195783,21.97206267179596,7,-20.22503662109375,-53.990020751953125,-72.95252990722656,-34.170013427734375,23.76995849609375,2,0.07797551463800745,1.3865722150528106,689.3200073242188,-1.2141720164869338,672.739990234375,1.5097159822182917,683.2000122070312,0.07797551463800745
7364,2022-07-21,685.8599853515625,689.5700073242188,677.6799926757812,688.5,475900.0,-0.005942426358807595,3.974871035292916,2.538529256411761,77.08245235377369,75.40090032314426,-16.858433566930103,-34.424202731435116,-59.008081390094844,-22.906520039906354,11.16173154085586,12.280029296875,33.354462448980144,28.898483276367188,-12.107128541252564,69.90409509398694,8.395677367557369,49.401289185177006,-19.619756704383008,70.53391010636722,-8.558425578362204,20.502805908809854,7,-16.125,-49.889984130859375,-74.30998229980469,-30.069976806640625,12.92999267578125,3,0.07415505560583524,3.8138404226211775,689.9600219726562,1.3865722150528106,689.3200073242188,-1.2141720164869338,672.739990234375,0.07415505560583524
7365,2022-07-22,688.2000122070312,695.3099975585938,686.6900024414062,689.9500122070312,338400.0,0.0034118142265864293,-2.6142389190295834,0.6628751098164332,76.61895665575226,74.9916464317926,-16.142865979586304,-33.76928532709189,-60.150318076023495,-24.880774360749683,11.95837593983923,9.45001220703125,32.15940180213431,28.238009643554733,-12.685336448552903,69.16135573566237,7.776336597500858,48.69968268960861,-16.821830754131383,70.35032884689785,-12.669129411392547,20.461673046053825,7,-16.7750244140625,-50.540008544921875,-77.010009765625,-32.410003662109375,16.57000732421875,4,0.07025570288916594,3.974871035292916,685.8599853515625,3.8138404226211775,689.9600219726562,1.3865722150528106,689.3200073242188,0.07025570288916594
7366,2022-07-25,685.2000122070312,690.989990234375,683.1500244140625,689.1099853515625,326000.0,-0.004359197830263173,1.0443241952811044,2.2342703683035716,71.06289127547362,74.35915482197004,-9.449200766300919,-28.60178400080372,-55.82471505090416,-21.64497459524455,13.054845625709504,7.8399658203125,30.55827758662963,22.931008911132835,-18.23243803927312,64.09445586153879,2.3492854359299145,43.512732386335756,-9.035467532992584,43.95788433756137,-36.814917458162796,20.581723475202963,7,-13.7750244140625,-47.540008544921875,-74.010009765625,-29.410003662109375,13.05999755859375,0,0.05718037358111294,-2.6142389190295834,688.2000122070312,3.974871035292916,685.8599853515625,3.8138404226211775,689.9600219726562,0.05718037358111294
7367,2022-07-26,675.3499755859375,681.9099731445312,672.4600219726562,676.510009765625,556500.0,-0.014375418046720045,-1.7233518609723493,0.29668597118371554,59.878724760018905,72.42601571651157,4.312645452205061,-16.923514450206312,-45.21364616082485,-11.9229857432357,13.740860260655019,12.739990234375,28.391612788330463,11.369473266601517,-28.928851614216455,51.66779814741949,-8.77968917380747,31.518635707010503,19.96002197265625,12.647512914892594,-64.22323631565379,20.149162440409,7,0.3900146484375,-37.03497314453125,-66.657470703125,-19.559967041015625,21.77001953125,1,0.06624720942754836,1.0443241952811044,685.2000122070312,-2.6142389190295834,688.2000122070312,3.974871035292916,685.8599853515625,0.06624720942754836
7368,2022-07-27,689.4000244140625,690.2000122070312,665.4500122070312,675.7899780273438,775500.0,0.020804100593821984,2.2544331684062264,-11.732452909607492,63.99353124923137,71.29184179462362,-6.985486497745796,-27.759491532494167,-58.7518276572747,-26.15352875248891,14.370642817546564,24.75,27.093409889957,22.475521850585892,-16.096329462904123,61.04737316407591,3.1895961938408846,41.7614475073309,5.452973632812473,80.20771586138103,5.157257176902434,19.28592565674498,7,-9.02001953125,-46.58001708984375,-81.34751892089844,-33.610015869140625,17.0699462890625,2,0.031636200734298736,-1.7233518609723493,675.3499755859375,1.0443241952811044,685.2000122070312,-2.6142389190295834,688.2000122070312,0.031636200734298736
7369,2022-07-28,707.010009765625,711.8699951171875,671.2000122070312,673.8800048828125,852400.0,0.025543929109270946,-1.1132758237924583,2.434231591976214,71.71391175521681,71.06030705156333,-21.664329283836764,-42.02021357368483,-75.73824694835207,-43.682171679750354,15.387071462096324,40.66998291015625,27.339659101560187,36.59150695800781,-3.2554811254935885,76.43849504150921,16.668012916257112,56.51500099975851,-41.55999755859375,89.53040254028362,14.913339582391998,19.923494041750676,7,-18.350006103515625,-55.19500732421875,-99.20750427246094,-51.220001220703125,-4.30999755859375,3,0.009504774487355094,2.2544331684062264,689.4000244140625,-1.7233518609723493,675.3499755859375,1.0443241952811044,685.2000122070312,0.009504774487355094
7370,2022-07-29,703.5900268554688,706.9099731445312,698.0,702.3300170898438,472600.0,-0.004837248218437451,1.2557172878422647,0.03803228433204004,71.18537686741413,71.67737194455239,-16.81626650092926,-34.72326867927222,-72.02816484104824,-39.9817957774178,16.696292745250428,9.010009765625,26.506719186765736,29.580023193359352,-8.505365737098145,67.66541212381685,10.537328728130547,48.62271765858816,-38.1400146484375,82.16292264100086,7.410031243810593,19.04269446522876,7,-14.930023193359375,-40.1500244140625,-96.39251708984375,-47.800018310546875,3.94000244140625,4,-0.006822224086344253,-1.1132758237924583,707.010009765625,2.2544331684062264,689.4000244140625,-1.7233518609723493,675.3499755859375,-0.006822224086344253
7371,2022-08-01,708.989990234375,711.0999755859375,699.5599975585938,701.27001953125,442400.0,0.007674871974863162,-1.0718066163337314,6.126913388878124,73.73037331972839,71.2645428655432,-18.476402044075712,-36.23892244678973,-75.50672670069503,-44.983131677286565,18.19656370105921,11.53997802734375,26.22399482722824,31.334487915039062,-5.397779292423365,68.06675512250149,12.968354311307849,49.70062151877028,-42.6115783691406,93.79576487913272,14.623705327257483,18.366133603731193,8,-20.329986572265625,-40.6300048828125,-103.09999084472656,-53.199981689453125,15.41998291015625,0,-0.005952087845034315,1.2557172878422647,703.5900268554688,-1.1132758237924583,707.010009765625,2.2544331684062264,689.4000244140625,-0.005952087845034315
7372,2022-08-02,708.469970703125,711.6599731445312,701.0900268554688,706.6799926757812,449400.0,-0.0007334652652544182,1.5875075640422243,0.23186331868062363,69.85862943730514,70.56942751932381,-16.711706694989857,-32.58860773942797,-73.08524923642642,-44.375300492642054,19.2511937713898,10.5699462890625,25.402067563780975,27.76647033691404,-8.547822357623886,64.08076303145197,9.609323989645077,45.923616684183,-41.18172717285154,92.67551558421921,13.734451964456596,18.15714634726896,8,-19.809967041015625,-40.1099853515625,-100.21995544433594,-52.679962158203125,20.1700439453125,1,-0.014411282566242134,-1.0718066163337314,708.989990234375,1.2557172878422647,703.5900268554688,-1.1132758237924583,707.010009765625,-0.014411282566242134
7373,2022-08-03,705.3699951171875,712.6300048828125,701.260009765625,709.6799926757812,506700.0,-0.004375592070417489,1.2272224580197393,-2.4078494220343027,65.71794731631469,69.30670473738392,-12.511686958175119,-27.129062210342568,-67.14702285773251,-41.21869914770423,19.839905027503566,11.3699951171875,26.18466112963347,22.285494995117233,-13.936472441166075,58.50746243140054,4.174511276975522,40.396478713258944,-37.19011655517579,82.47643965945235,5.152530615446025,18.11098371814166,8,-16.329986572265625,-36.6300048828125,-95.989990234375,-49.579986572265625,15.6500244140625,2,-0.011695989419892139,1.5875075640422243,708.469970703125,-1.0718066163337314,708.989990234375,1.2557172878422647,703.5900268554688,-0.011695989419892139
7374,2022-08-04,706.9199829101562,711.8200073242188,703.5399780273438,707.9500122070312,473000.0,0.0021974110093969657,-1.1257991726212861,0.2389860511222828,62.8049776999884,67.77181818674349,-12.024676510629888,-26.468324563512397,-65.99306557707575,-42.69496813571266,20.33853806916361,8.280029296875,24.16503441496434,21.570483398437545,-14.665432815848135,57.806399612723226,3.4525252912947053,39.688441505580386,-36.962099295312555,60.97047117623009,-13.187574852889213,18.117958107142837,8,-17.879974365234375,-38.17999267578125,-95.92745971679688,-51.129974365234375,20.5,3,-0.000636581533851488,1.2272224580197393,705.3699951171875,1.5875075640422243,708.469970703125,-1.0718066163337314,708.989990234375,-0.000636581533851488
7375,2022-08-05,709.010009765625,709.8599853515625,697.780029296875,702.3300170898438,330300.0,0.0029565253578838213,1.8830637231694793,-6.485245318795923,71.52520295518396,67.82318615115575,-12.12773464373538,-25.857124608255845,-66.2362681767786,-44.693744251859925,20.68621870156841,12.0799560546875,22.504589465008166,21.104010009765602,-14.1737762133356,56.381796232866805,3.465116898215001,38.7429031213162,-37.345241300062526,75.62288842672892,0.7586462928884146,17.63889311155059,8,-19.970001220703125,-40.27001953125,-96.82499694824219,-53.220001220703125,-13.33001708984375,4,-0.008899729865139205,-1.1257991726212861,706.9199829101562,1.2272224580197393,705.3699951171875,1.5875075640422243,708.469970703125,-0.008899729865139205
7376,2022-08-08,712.27001953125,717.3800048828125,708.2000122070312,714.3099975585938,322700.0,0.004597974246798975,1.2444989964259332,-0.30538626707478644,66.17790432821423,68.52309499206635,-12.45368755061827,-25.961295258576342,-67.81882468023161,-48.17824986288815,21.378393450102674,9.17999267578125,21.177694540156608,21.515518188476562,-11.823741650786246,54.85477802773937,4.845888268845101,38.185148108108024,-38.96664160899752,73.92861369057628,1.840102083667361,16.669629919631426,8,-20.855010986328125,-41.155029296875,-97.14750671386719,-56.480010986328125,-22.84002685546875,0,-0.006654765895515946,1.8830637231694793,709.010009765625,-1.1257991726212861,706.9199829101562,1.2272224580197393,705.3699951171875,-0.006654765895515946
7377,2022-08-09,717.02001953125,725.3900146484375,709.6300048828125,710.1900024414062,667200.0,0.006668819225503775,-2.964776243157547,-3.3480836549681356,68.03035811744535,68.97163131075679,-11.92524977229516,-27.080424598728314,-71.5546698828922,-53.20755824006551,22.489042164574222,15.760009765625,19.972166937933594,23.079016113281227,-7.2277165083463615,53.385748734908816,7.925649802467433,38.23238242409502,-41.0720439913639,69.68489837784783,0.41239815475904607,15.153366310813768,8,-18.725006103515625,-41.105010986328125,-99.16999816894531,-61.230010986328125,-28.1500244140625,1,0.01030648156534375,1.2444989964259332,712.27001953125,1.8830637231694793,709.010009765625,-1.1257991726212861,706.9199829101562,0.01030648156534375
7378,2022-08-10,719.8300170898438,729.760009765625,717.780029296875,722.9400024414062,561300.0,0.003918994563681499,-2.323174861167547,-0.45534078621663404,73.03051093211158,69.11792010818954,-11.135871844563894,-27.133335814380303,-73.56097920452771,-56.29070501017986,23.41978042015629,12.739990234375,20.062106489060284,23.25551147460942,-6.399261711365625,52.910284660584466,8.428124881621898,38.08289806759694,-39.92667842127355,68.9493472784182,-0.15683521662273847,14.827386592987494,8,-6.05999755859375,-32.805023193359375,-101.62249755859375,-64.04000854492188,-26.32000732421875,2,0.012238997192991707,-2.964776243157547,717.02001953125,1.2444989964259332,712.27001953125,1.8830637231694793,709.010009765625,0.012238997192991707
7379,2022-08-11,719.4099731445312,725.0,714.3400268554688,722.780029296875,408500.0,-0.0005835321330592835,1.729827522878422,1.0836244455783648,71.7248552084183,69.1778621460789,-9.802785253083016,-24.368943126456998,-71.9976965848773,-55.967957980865094,24.038340915267607,10.65997314453125,22.36571704302264,20.553970336914062,-8.735662491305447,49.84360316513357,5.9091539228043075,35.19878675102382,-34.520967366255604,67.6358882357432,-1.2586828202178708,14.64481641410975,8,-5.63995361328125,-30.759979248046875,-89.89996337890625,-63.619964599609375,-24.12994384765625,3,0.0022380095450738047,-2.323174861167547,719.8300170898438,-2.964776243157547,717.02001953125,1.2444989964259332,712.27001953125,0.0022380095450738047
7380,2022-08-12,731.5900268554688,732.47998046875,718.6699829101562,721.1599731445312,515300.0,0.01693061559558129,1.262087099096217,-3.09491985873404,78.63223006622616,69.72251289568976,-19.660905520438973,-34.50705462984763,-82.46449901799565,-68.10345797050559,24.423818408643786,13.80999755859375,23.56275331053621,30.31452331542971,-1.4221196969507446,62.051166327810165,14.446201809239483,46.18284482161994,-42.21392067845818,96.33461788875398,23.282505478458333,15.868321506190211,8,-16.46002197265625,-41.580047607421875,-98.18502807617188,-87.3900146484375,-30.52001953125,4,-0.005699973745181053,1.729827522878422,719.4099731445312,-2.323174861167547,719.8300170898438,-2.964776243157547,717.02001953125,-0.005699973745181053
7381,2022-08-15,737.9600219726562,739.239990234375,728.5,730.2100219726562,310500.0,0.00870705570518382,1.0834250938325105,0.7430450709829945,90.37790109529361,72.00243196879958,-24.014751210434497,-37.67185760324605,-87.31848237205327,-74.41583604269908,25.14699425967748,10.739990234375,22.414068703608336,33.42351684570315,0.6465523188611542,66.20048137254514,17.03503458228215,49.811999109124145,-43.41145088063695,95.67724115185621,14.365364978521995,16.38848226342102,8,-19.45001220703125,-44.570037841796875,-104.55502319335938,-95.2650146484375,-42.530029296875,0,-0.05729311620954125,1.262087099096217,731.5900268554688,1.729827522878422,719.4099731445312,-2.323174861167547,719.8300170898438,-0.05729311620954125
7382,2022-08-16,742.5900268554688,750.8800048828125,734.1799926757812,734.1799926757812,475600.0,0.006274059224015804,-2.971449306916322,1.0851657006048387,89.04710484221468,74.59456058278847,-26.03354876699268,-40.16569884807575,-90.26650005523095,-78.98067462427707,25.77539980649392,16.70001220703125,21.76455868906305,35.3900207519531,-0.6733989083880942,71.4534404122943,17.358310921782504,53.4217305821237,-41.78465708351962,77.31258069958291,-3.9679879803634464,18.031709830170573,8,-18.260009765625,-43.380035400390625,-109.18502807617188,-99.89501953125,-49.030029296875,1,-0.07158732578835736,1.0834250938325105,737.9600219726562,1.262087099096217,731.5900268554688,1.729827522878422,719.4099731445312,-0.07158732578835736
7383,2022-08-17,743.760009765625,748.0399780273438,738.8300170898438,742.5900268554688,424600.0,0.0015755435271742613,-1.1196682048364552,0.13911749764133827,85.56219154651401,77.1231398990691,-23.674896499202646,-39.103309216016214,-89.90577434000716,-80.26947221574449,26.367498894563695,9.2099609375,20.365436179351946,33.87000427246096,-4.7166132855664955,72.45662183048842,14.576695493447232,53.16331305147469,-34.942698375937766,80.514506298117,0.2660234527657792,19.29330877901373,8,-19.42999267578125,-44.550018310546875,-110.35501098632812,-101.06500244140625,-55.530029296875,2,-0.07380070712021014,-2.971449306916322,742.5900268554688,1.0834250938325105,737.9600219726562,1.262087099096217,731.5900268554688,-0.07380070712021014
7384,2022-08-18,736.719970703125,746.97998046875,735.6199951171875,744.2100219726562,304500.0,-0.009465471348370169,-1.3446816283596097,-6.401846731702228,79.96010478290003,78.06035121325978,-13.369093281064352,-29.573869168546253,-81.28984963802895,-73.44020897442249,27.437174485612147,11.3599853515625,19.799831293552643,24.286965942382835,-14.335284990600144,62.909216875365814,4.975840475891346,43.598091408874325,-21.17262835453778,56.03842123514152,-22.977808714590786,19.31112546649151,8,-7.179962158203125,-33.194976806640625,-100.28497314453125,-120.04995727539062,-43.0,3,-0.05865181161881694,-1.1196682048364552,743.760009765625,-2.971449306916322,742.5900268554688,1.0834250938325105,737.9600219726562,-0.05865181161881694
7385,2022-08-19,736.5499877929688,739.530029296875,731.489990234375,735.0999755859375,337400.0,-0.00023072933667589446,1.1700231452881629,-0.19359175990286595,77.52689941903351,79.32135066779524,-9.925512838641907,-26.97913723810302,-79.19076305154499,-73.21572243449918,28.131698104419954,8.0400390625,20.188586778655576,21.699484252929665,-16.587456503690532,59.98642500954986,2.556013874619566,40.84295463123976,-15.349419438905443,35.969553336206,-39.47617863869507,19.143470378310113,8,-6.29498291015625,-28.384979248046875,-97.52999877929688,-117.29498291015625,-43.3599853515625,4,-0.05603144278062766,-1.3446816283596097,736.719970703125,-1.1196682048364552,743.760009765625,-2.971449306916322,742.5900268554688,-0.05603144278062766
7386,2022-08-22,724.3800048828125,735.0,723.6300048828125,735.0,339800.0,-0.01652295582357277,1.1412430027931355,-7.324072904828051,62.89095185439411,78.75030552745622,4.629793447369025,-12.35693367671115,-65.00956224711774,-61.316446291748775,28.87738154991595,12.91998291015625,20.806165386099906,7.570501708984352,-28.259162192457893,43.4001656104266,-10.34433024173677,25.485333659705475,26.5,2.7522935779816518,-67.60112659580615,17.914831950721126,8,8.230010986328125,-16.214996337890625,-80.77751159667969,-100.94000244140625,-6.75,0,-0.03217923935153999,1.1700231452881629,736.5499877929688,-1.3446816283596097,736.719970703125,-1.1196682048364552,743.760009765625,-0.03217923935153999
7387,2022-08-23,720.0900268554688,729.6900024414062,718.6799926757812,726.2000122070312,275200.0,-0.005922275599031468,-1.4658328207231222,0.575328452051173,61.70112221084756,77.49148455842688,10.505851071920006,-4.788810129616877,-58.33988791249999,-57.229226248408054,30.288349623164585,11.010009765625,20.504002085584716,1.043521118164108,-29.00790382769469,31.094946064022906,-13.982191354765291,16.069233591093507,30.24497802734379,4.802571128028372,-61.37287715086332,15.025712472929412,8,12.519989013671875,-11.925018310546875,-71.94001770019531,-96.56500244140625,-8.33001708984375,1,-0.034245765473762235,1.1412430027931355,724.3800048828125,1.1700231452881629,736.5499877929688,-1.3446816283596097,736.719970703125,-0.034245765473762235
7388,2022-08-24,711.2100219726562,717.760009765625,709.3699951171875,715.0,524700.0,-0.012331798180277853,-1.2463129856441346,0.6202924899606417,53.054273671403124,75.41697549875852,20.153921759298555,6.122844203228738,-46.70973610226588,-48.4209345562233,31.04945246046694,10.72003173828125,20.649591250069307,-8.92698364257808,-35.87090784523423,18.01694056007807,-22.398945743906097,4.544978458749938,37.85878242187505,4.892389184066264,-59.38271613464737,13.471962101328062,8,18.91497802734375,-3.045013427734375,-59.11253356933594,-84.55001831054688,-7.86004638671875,2,-0.024816894966000702,-1.4658328207231222,720.0900268554688,1.1412430027931355,724.3800048828125,1.1700231452881629,736.5499877929688,-0.024816894966000702
7389,2022-08-25,713.72998046875,714.260009765625,699.9199829101562,711.2100219726562,414800.0,0.0035431987995673264,7.011149944591254,-0.6649005556002899,53.339915383512384,72.60671831179033,18.711208999566225,4.355448265903533,-46.471578679082995,-50.718776268807915,30.595101771073736,14.34002685546875,20.297809456983487,-6.7430236816405795,-33.16014550268392,19.67409813940276,-19.95158459216225,6.4655372288810895,32.956895369140625,34.86488610430975,-26.819190798172194,13.208560910521673,8,11.670013427734375,-5.564971923828125,-60.87748718261719,-86.31497192382812,4.46002197265625,3,-0.035727797203156,-1.2463129856441346,711.2100219726562,-1.4658328207231222,720.0900268554688,1.1412430027931355,724.3800048828125,-0.035727797203156
7390,2022-08-26,698.7899780273438,718.97998046875,697.47998046875,718.52001953125,368700.0,-0.020932289311420327,1.0823281480452458,-7.82951049967302,41.81440544853857,67.21077435103977,31.859610932056285,19.939724950495247,-28.96499028970038,-35.95135921111137,30.222789107841518,21.5,18.932653390899077,-21.443023681640625,-48.583291768927324,5.6972444056460745,-35.01315772528403,-7.872889637997218,44.155546376328175,3.4914628909045953,-54.303867059435085,13.570134043643359,8,25.3900146484375,9.375030517578125,-45.93748474121094,-71.37496948242188,30.9200439453125,4,-0.007255409327035833,7.011149944591254,713.72998046875,-1.2463129856441346,711.2100219726562,-1.4658328207231222,720.0900268554688,-0.007255409327035833
7391,2022-08-29,704.77001953125,707.989990234375,692.2899780273438,694.6699829101562,435200.0,0.008557709314589212,-1.1130502285730715,-0.5119115750006961,42.67082088091544,62.05785391089542,23.10633658806819,14.363761362544892,-31.80438620913378,-42.12908522525868,29.51825180915738,15.70001220703125,17.86610965316015,-15.251983642578125,-42.82248780710904,12.318520521952792,-29.03723572484364,-1.4667315603126099,33.62895047892971,33.3690731474863,-21.975409528042242,13.785252082265469,8,15.39495849609375,3.394989013671875,-50.22752380371094,-75.66500854492188,27.32000732421875,0,-0.016430916141333185,1.0823281480452458,698.7899780273438,7.011149944591254,713.72998046875,-1.2463129856441346,711.2100219726562,-0.016430916141333185
7392,2022-08-30,698.260009765625,706.6500244140625,696.260009765625,704.3200073242188,400900.0,-0.00923706966132709,-1.065609775334753,-0.5999975827748536,37.64180851889696,56.73336690782685,25.330630443684072,21.154236099251648,-22.220072712641354,-36.026672814985204,28.751171936557363,10.3900146484375,14.663156889271363,-21.251495361328125,-50.07236887246199,7.569378149805743,-35.66193211689506,-6.841058605761191,34.60588120661441,22.368044931384052,-29.964380832796646,14.41043675556695,8,21.374969482421875,9.904998779296875,-43.71751403808594,-69.15499877929688,34.14996337890625,1,0.02774037585753919,-1.1130502285730715,704.77001953125,1.0823281480452458,698.7899780273438,7.011149944591254,713.72998046875,0.02774037585753919
7393,2022-08-31,697.1199951171875,703.0399780273438,694.239990234375,695.6099853515625,435400.0,-0.0016326506351411751,-3.141170726102941,-0.2491766293673895,37.333807796596766,51.99711168712648,21.410559489951765,22.814186292723207,-18.298305178689702,-35.71521874998075,27.844967093867147,8.79998779296875,9.664596049021725,-21.979010009765602,-51.86844610311971,7.910426083588504,-36.923728056442656,-7.034291963088549,30.876786301664424,18.09672779329002,-30.96563680670512,14.944718046677059,8,18.790008544921875,11.045013427734375,-40.092498779296875,-68.01498413085938,13.6500244140625,2,0.021000709707051923,-1.065609775334753,698.260009765625,-1.1130502285730715,704.77001953125,1.0823281480452458,698.7899780273438,0.021000709707051923
7394,2022-09-01,706.469970703125,707.22998046875,696.3099975585938,699.3099975585938,369500.0,0.01341229006688538,1.5161272176242677,4.741673403395311,35.25125406644348,47.29981775906093,8.178417483618546,14.154475635912377,-25.070296605616022,-46.00171955115866,26.997900229552442,10.91998291015625,4.763843297488734,-12.606533813476517,-42.53522504752925,17.322157420576218,-27.570879430502828,2.3578118035497937,17.241994308745916,53.12848024990339,9.630758701397674,14.964345617026359,9,7.175018310546875,4.570037841796875,-44.869964599609375,-77.36495971679688,18.10003662109375,3,-0.004416316682338661,-3.141170726102941,697.1199951171875,-1.065609775334753,698.260009765625,-1.1130502285730715,704.77001953125,-0.004416316682338661
7395,2022-09-02,702.7000122070312,712.5,699.030029296875,710.1799926757812,421100.0,-0.005336332261004162,1.222768338251735,-1.0446939280021141,28.645811000826527,43.49480210866453,7.422341181911861,18.36926859359687,-19.337457123141803,-42.999648317279366,26.745949617232867,13.469970703125,0.3194653747323173,-16.06099243164067,-46.56402260210075,14.442037738819408,-31.31250751687071,-0.8094773464106311,17.24131436669643,51.50926700511293,14.008301086525123,15.251515085230054,9,8.28997802734375,18.884979248046875,-32.46250915527344,-65.31500244140625,28.20001220703125,4,0.022043532041111202,1.5161272176242677,706.469970703125,-3.141170726102941,697.1199951171875,-1.065609775334753,698.260009765625,0.022043532041111202
7396,2022-09-06,707.530029296875,713.489990234375,701.989990234375,702.0599975585938,467900.0,0.006873512175805674,-3.099787847467769,-0.7312895750375351,28.818258048481525,39.8411505350683,-0.05498537074345222,13.87743935147978,-22.45842369715274,-48.47523178450717,26.119757336620708,11.5,-3.615740185981963,-10.99397583007817,-41.78168383385332,19.79373217369698,-26.387829831965746,4.399878171809405,9.093135451286571,69.03916396103897,35.0632612372226,15.39385400188757,9,-1.895050048828125,14.054962158203125,-31.480026245117188,-70.14501953125,20.02996826171875,1,0.031348482406920786,1.222768338251735,702.7000122070312,1.5161272176242677,706.469970703125,-3.141170726102941,697.1199951171875,0.031348482406920786
7397,2022-09-07,724.4099731445312,726.77001953125,710.1500244140625,711.1199951171875,439300.0,0.023857565260418934,-1.1825453758511102,2.4295979736892024,40.17464488068474,38.41008066943293,-18.168292438507024,-2.5512868234111465,-37.464343726067,-66.01372450613371,25.382743913139528,19.239990234375,-7.09171729604418,5.51647033691404,-25.372451730147418,36.4053924039755,-9.927990696616689,20.96093137044477,-32.1199951171875,92.74502225257612,61.985069707306344,15.44446103353072,9,-14.879974365234375,-2.824981689453125,-45.89997863769531,-87.02496337890625,13.57000732421875,2,0.0106018056013224,-3.099787847467769,707.530029296875,1.222768338251735,702.7000122070312,1.5161272176242677,706.469970703125,0.0106018056013224
7398,2022-09-08,728.6400146484375,728.72998046875,719.6099853515625,721.8499755859375,300700.0,0.0058392921974064205,1.6169392973484185,0.5109142429377753,45.77672826761063,37.56972654544384,-21.976994783011605,-6.41643809033792,-39.39084847128879,-70.72121932510504,24.44991028727255,9.1199951171875,-9.042193353652465,9.30601196289058,-21.888902558287214,40.50092648406837,-6.291445297698374,24.903469223479533,-35.66043579101563,99.72249886570941,69.17924319810155,15.597457260588909,9,-18.130035400390625,-7.055023193359375,-50.13002014160156,-91.2550048828125,3.26995849609375,3,0.005173965772265143,-1.1825453758511102,724.4099731445312,-3.099787847467769,707.530029296875,1.222768338251735,702.7000122070312,0.005173965772265143
7399,2022-09-09,721.02001953125,729.0399780273438,720.4500122070312,729.0,352400.0,-0.0104578323506761,1.131521953140382,-1.1752480943477635,42.46921750516322,37.64248344062436,-14.767074733505638,1.402256689874548,-29.721459852779162,-63.75142019839086,23.79404093086508,8.5899658203125,-10.911797396055931,1.6055145263671875,-29.598533982042227,32.8095630347766,-13.99650972783752,17.207538780571895,-26.61042460937506,73.27566745240328,41.625216024891735,15.602024254204704,9,-10.35504150390625,0.564971923828125,-42.13002014160156,-83.2550048828125,15.25,4,-0.014215971432615326,1.6169392973484185,728.6400146484375,-1.1825453758511102,724.4099731445312,-3.099787847467769,707.530029296875,-0.014215971432615326
7400,2022-09-12,727.4199829101562,729.5700073242188,723.8200073242188,724.1099853515625,471600.0,0.008876263079445446,-1.9563334536268495,-0.4147876766811479,51.56152712192057,38.63033968962493,-18.638861592391663,-5.613965024209051,-33.78229006339359,-70.90939991759933,22.766641613858063,8.54998779296875,-11.376221811944106,8.21398010253904,-22.701915780117474,39.129875985195554,-7.243967838789217,23.671928043867297,-30.932565001953208,92.20441232121557,54.548118353231374,15.45794794132825,9,-15.514984130859375,-5.834991455078125,-48.52998352050781,-89.65496826171875,14.69000244140625,0,-0.003917923143292978,1.131521953140382,721.02001953125,1.6169392973484185,728.6400146484375,-1.1825453758511102,724.4099731445312,-0.003917923143292978
7401,2022-09-13,695.6799926757812,720.8300170898438,694.1500244140625,715.3599853515625,562700.0,-0.04363365178310641,-1.3465326072077537,-5.945621507993583,40.219548675068154,38.916755262532845,13.04827401316561,24.028032889512133,-0.16302831687539765,-40.33636237504106,20.917298273798927,33.26995849609375,-12.882070063095625,-21.412008666992165,-52.70819915516756,9.884181821183233,-37.060103911079864,-5.763913422904466,33.8900146484375,4.31950592861537,-35.943783920047004,15.64809524408772,9,16.180023193359375,25.904998779296875,-16.789993286132812,-55.529998779296875,42.03997802734375,1,0.05062677108596314,-1.9563334536268495,727.4199829101562,1.131521953140382,721.02001953125,1.6169392973484185,728.6400146484375,0.05062677108596314
7402,2022-09-14,689.4299926757812,699.9299926757812,681.5999755859375,699.9299926757812,479400.0,-0.00898401573395946,2.4914318266369047,0.533536783929884,41.08544328462908,39.33360365009199,20.01925339856541,27.501216989620502,7.56388495473675,-35.05066236345294,18.76978472964464,18.33001708984375,-12.33763507529602,-25.004006958007835,-56.21174138172205,6.203727465706379,-40.607874169864886,-9.400139746150785,40.1400146484375,16.322726515094644,-27.2409606040896,15.603867211857079,9,16.154998779296875,26.80999755859375,-8.164993286132812,-41.68499755859375,41.489990234375,2,0.055306565260998086,-1.3465326072077537,695.6799926757812,-1.9563334536268495,727.4199829101562,1.131521953140382,721.02001953125,0.055306565260998086
7403,2022-09-15,688.8699951171875,694.4600219726562,683.1099853515625,693.3599853515625,496300.0,-0.0008122616720231957,2.3931028190858497,0.42761811755952384,39.658903722841366,39.823342500802866,21.5523830897921,25.02098476107426,9.294623319422271,-35.14260034676613,16.506216885081532,11.35003662109375,-12.323224464676514,-22.819503784179688,-52.79841053931432,7.159402970954943,-37.808957161747,-7.830050406612372,38.781210937499964,15.155336087568912,-28.289717276621055,14.989453377567308,9,16.714996337890625,27.3699951171875,-1.764984130859375,-36.16998291015625,55.20001220703125,3,0.07129064366231841,2.4914318266369047,689.4299926757812,-1.3465326072077537,695.6799926757812,-1.9563334536268495,727.4199829101562,0.07129064366231841
7404,2022-09-16,693.510009765625,695.030029296875,683.4000244140625,687.0800170898438,1093400.0,0.006735689870841499,1.4561702017956006,-1.4320727529769997,47.59782983570486,41.9291223713449,16.629431172687873,17.89530963239156,5.778644394724552,-40.50440146221899,14.428856899678577,11.6300048828125,-11.104894858845796,-16.01899108886721,-44.597985248228724,12.560003070494304,-30.308488168548024,-1.7294940091863964,32.299147070312415,24.82807233621862,-22.693023472795023,14.289497079680782,9,12.074981689453125,22.72998046875,6.8874969482421875,-38.625,74.95001220703125,4,0.05537045296849241,2.3931028190858497,688.8699951171875,2.4914318266369047,689.4299926757812,-1.3465326072077537,695.6799926757812,0.05537045296849241
7405,2022-09-19,695.280029296875,703.1900024414062,685.9000244140625,693.3499755859375,808800.0,0.0025522624134122207,-1.0546670438308274,0.3001642160817853,45.51045723551995,43.78381116990473,15.30576475873329,13.57069662136837,5.29697306055823,-43.00649560834552,12.428236457327719,17.28997802734375,-9.620787031530654,-12.185473632812545,-38.412594150647124,14.041646885022033,-25.29903389172989,0.9280866261048004,28.760760289062432,34.871372006005494,-13.843363791100877,13.11356025891729,9,10.304962158203125,20.9599609375,5.9299774169921875,-40.39501953125,80.449951171875,0,0.05895464921641347,1.4561702017956006,693.510009765625,2.3931028190858497,688.8699951171875,2.4914318266369047,689.4299926757812,0.05895464921641347
7406,2022-09-20,701.0700073242188,703.989990234375,688.5399780273438,690.6599731445312,452400.0,0.008327548301939602,-1.1092131685734046,5.393649990512934,51.33847764920541,45.024237033073696,9.50233813783484,6.266119644485798,0.9723606171313577,-49.48698316326147,11.042843279482032,15.45001220703125,-8.44749463238304,-5.2299957275390625,-30.340186483397247,19.88019502831912,-17.785091105468155,7.32509965039003,21.273149701718694,86.9585484600832,33.468990548827286,12.555095377929083,9,4.514984130859375,15.16998291015625,1.4999847412109375,-44.82501220703125,76.3900146484375,1,0.058539058294593715,-1.0546670438308274,695.280029296875,1.4561702017956006,693.510009765625,2.3931028190858497,688.8699951171875,0.058539058294593715
7407,2022-09-21,695.4299926757812,711.0700073242188,695.4299926757812,706.3400268554688,486800.0,-0.008044866546158214,-1.867088111888112,-1.048030581972115,49.22809727050467,45.4077224778397,11.844848431788137,10.502404690003459,8.107214586703094,-43.14008240366263,9.843819768596182,15.6400146484375,-6.432373255003995,-9.637008666992188,-34.31414269750178,15.040125363517404,-21.97557568224704,2.7015583482626653,25.28343709255614,44.0629386352672,-13.329231944332449,12.338567015254807,9,10.154998779296875,20.80999755859375,10.520004272460938,-35.80499267578125,117.78997802734375,2,0.0608112656525297,-1.1092131685734046,701.0700073242188,-1.0546670438308274,695.280029296875,1.4561702017956006,693.510009765625,0.0608112656525297
7408,2022-09-22,693.5599975585938,696.530029296875,684.1500244140625,693.780029296875,385700.0,-0.002688976801234033,3.3286490177875945,0.02016783216783217,43.670956904326324,45.54124907774671,9.18091069183697,11.575803493138778,11.034000058727315,-40.29976759745432,9.614924812705572,12.3800048828125,-4.771622228957199,-10.62450256347654,-35.63676376451588,14.387758637562797,-23.130633163996208,1.8816280370431286,25.58889404244769,36.71839327664362,-20.33681395008103,12.506130600519649,9,12.024993896484375,21.259979248046875,18.210006713867188,-28.114990234375,142.739990234375,3,0.053866984086558656,-1.867088111888112,695.4299926757812,-1.1092131685734046,701.0700073242188,-1.0546670438308274,695.280029296875,0.053866984086558656
7409,2022-09-23,688.22998046875,695.3400268554688,680.0,689.530029296875,462000.0,-0.007685012268017211,1.3746090834364755,5.908460471567268,43.01302103134395,44.59141506768264,10.471732578303204,15.702550505882527,17.167244119057614,-34.086039625315834,10.169787050336037,15.34002685546875,-5.555738815385894,-14.679519653320312,-40.23680618941046,10.877766882769834,-27.45816292136533,-1.9008763852752963,29.416954491687306,26.488505081023316,-29.976568111077672,12.778643268045071,9,12.185028076171875,25.260009765625,23.540023803710938,-22.78497314453125,148.94000244140625,4,0.0811357081791706,3.3286490177875945,693.5599975585938,-1.867088111888112,695.4299926757812,-1.1092131685734046,701.0700073242188,0.0811357081791706
7410,2022-09-26,693.719970703125,703.5399780273438,687.9400024414062,687.9400024414062,533900.0,0.00797697047524104,-4.397945068057741,-4.445962441314554,43.37392583707396,44.941901419016624,-0.33673257986288263,10.343573233890538,12.257155155661053,-38.53709801398736,10.232405923377948,15.5999755859375,-7.458707683796774,-8.936029052734398,-34.764501679526234,16.892443574057438,-21.850265366130316,3.97820726066152,21.668148159686098,44.15824740546625,-10.273609072318926,12.914236313395936,9,1.815032958984375,16.0450439453125,22.812530517578125,-28.27496337890625,140.280029296875,0,0.107738070728709,1.3746090834364755,688.22998046875,3.3286490177875945,693.5599975585938,-1.867088111888112,695.4299926757812,0.107738070728709
7411,2022-09-27,693.1900024414062,704.3400268554688,691.1599731445312,694.5900268554688,503100.0,-0.0007639512830827089,-3.827785105859733,-0.24222008680133897,32.23311182092647,43.95830903416077,-0.22027827117904053,10.4998464664842,13.710032081887903,-37.35336482074854,10.656271789933433,13.1800537109375,-8.585353775589056,-8.886996459960983,-35.03315921500473,17.259166295082764,-21.9600778374828,4.186084917560834,20.074829289636227,42.452524403252326,-6.8383184658875535,13.073081377521866,9,2.345001220703125,14.30999755859375,26.020004272460938,-27.7449951171875,121.91998291015625,1,0.11907266079522061,-4.397945068057741,693.719970703125,1.3746090834364755,688.22998046875,3.3286490177875945,693.5599975585938,0.11907266079522061
7412,2022-09-28,717.6300048828125,722.1400146484375,696.719970703125,701.0700073242188,533500.0,0.03525729216423912,-1.0126660883726661,-11.828363414421483,44.90607234310281,44.54132776974538,-22.617957475584944,-13.085499843121738,-10.038543636709619,-60.59917313206665,11.283689714279914,28.95001220703125,-10.988049567866142,14.584506225585983,-12.388269252925511,41.55728170409748,1.098118486330236,28.07089396484173,-37.6300048828125,89.2975600429882,44.469825396059434,13.486387739255743,9,-16.55999755859375,-12.785003662109375,2.75750732421875,-52.18499755859375,101.739990234375,2,0.08337167716337879,-3.827785105859733,693.1900024414062,-4.397945068057741,693.719970703125,1.3746090834364755,688.22998046875,0.08337167716337879
7413,2022-09-29,711.760009765625,713.9199829101562,701.4299926757812,709.6900024414062,444900.0,-0.00817969577253963,2.909258498657981,0.12500046071229806,45.64521517888614,44.32437058565441,-14.706052382641928,-6.3900992515900725,-3.551708673362782,-53.63443518140343,12.098519500670147,16.20001220703125,-9.541209559532035,7.982510375976517,-19.10753456590487,35.072555317857905,-5.562512094964177,21.52753284691721,-30.917209472656282,75.36781852258474,32.72832751597146,13.545022470940712,9,-10.69000244140625,-6.975006103515625,8.62750244140625,-46.31500244140625,103.97998046875,3,0.142547993067087,-1.0126660883726661,717.6300048828125,-3.827785105859733,693.1900024414062,-4.397945068057741,693.719970703125,0.142547993067087
7414,2022-09-30,703.3499755859375,713.5999755859375,701.02001953125,712.5,517200.0,-0.011815828459450617,1.2167371126813582,-4.420286009140498,38.89042576986939,43.588811533915454,-5.312051091326566,1.8700884335510182,5.522334579018661,-44.19411292674454,12.63646371840021,12.5799560546875,-7.8810932253391,-0.27152404785158524,-27.332203221573536,26.789155125870366,-13.801863634712504,13.258815539009333,-21.681231005859445,45.05838492467872,8.329609192731645,13.53033958686097,9,-2.27996826171875,1.435028076171875,15.795028686523438,-37.90496826171875,126.85003662109375,4,0.18902398069506576,2.909258498657981,711.760009765625,-1.0126660883726661,717.6300048828125,-3.827785105859733,693.1900024414062,0.18902398069506576
7415,2022-10-03,718.1900024414062,725.1799926757812,707.2000122070312,708.5399780273438,478100.0,0.02109906500402725,-1.9164711356638648,-1.0546446629400856,62.309962015767795,44.80786535242238,-18.50671992439493,-12.384949000701226,-8.542987967615318,-57.93488066985742,13.073385866212053,21.83001708984375,-5.464196768034185,13.794003295898392,-14.031493692086201,41.619500283882985,-0.11874519809384765,27.70675178989063,-35.71183245996099,79.45330328821781,37.02941510379436,13.912748493992295,10,-15.600006103515625,-13.404998779296875,-1.407501220703125,-52.7449951171875,115.32000732421875,0,0.16566643933261527,1.2167371126813582,703.3499755859375,2.909258498657981,711.760009765625,-1.0126660883726661,717.6300048828125,0.16566643933261527
7416,2022-10-04,729.7100219726562,735.6799926757812,722.5700073242188,722.5700073242188,505400.0,0.016040350731824526,-2.6722572703492844,0.7398960191264089,70.82730030410255,47.20777680059992,-28.537993170178765,-23.355551401643197,-19.041753068656817,-68.20915395179009,13.658768986727454,17.489990234375,-4.1431689729670325,24.205023193359352,-5.826913650899883,54.23696003761859,9.189054771229735,39.22099161548897,-45.5237790834376,84.6766752151347,37.342133147481945,15.015968422129601,10,-21.870025634765625,-21.870025634765625,-13.537521362304688,-64.2650146484375,98.989990234375,1,0.14291975563856485,-1.9164711356638648,718.1900024414062,1.2167371126813582,703.3499755859375,2.909258498657981,711.760009765625,0.14291975563856485
7417,2022-10-05,732.0900268554688,738.9199829101562,725.0499877929688,726.3400268554688,349200.0,0.0032615762578929175,-2.3300996483001173,0.805320476654528,71.93463073203098,50.348185003678225,-28.128959784073118,-26.488778328541002,-20.03424689913186,-69.55339934462847,13.465510567071975,13.8699951171875,-2.4619770210890692,26.201025390624977,-5.02151486896787,57.423565650217824,10.589755260828497,41.81229552042146,-44.8141589790564,81.9789903583685,29.311014950258745,15.611270129796443,10,-22.630035400390625,-22.630035400390625,-17.925033569335938,-66.64501953125,111.75994873046875,2,0.11340129690427236,-2.6722572703492844,729.7100219726562,-1.9164711356638648,718.1900024414062,1.2167371126813582,703.3499755859375,0.11340129690427236
7418,2022-10-06,732.4099731445312,739.8499755859375,731.0800170898438,736.3099975585938,300800.0,0.000437031344951766,-1.673793706619029,-0.6782651154891305,70.64753627282582,53.41868669717621,-24.986045311565817,-27.944538432539957,-19.387301225408123,-69.03725366500635,13.161434499022576,8.76995849609375,-1.8196594234027543,26.332473754882812,-5.507805451925378,58.172752961691,10.412334151478717,42.25261335828691,-41.00257606541936,80.83952907150379,23.631727368870685,15.920139603404104,10,-18.514984130859375,-22.4849853515625,-18.509979248046875,-66.9649658203125,83.19000244140625,3,0.11873134605103997,-2.3300996483001173,732.0900268554688,-2.6722572703492844,729.7100219726562,-1.9164711356638648,718.1900024414062,0.11873134605103997
7419,2022-10-07,710.77001953125,729.3200073242188,705.7100219726562,728.3800048828125,466700.0,-0.02954623012623958,1.4227806240683443,4.515352593195405,56.78968945734493,54.90932709942854,0.2094812113733724,-7.496195816583395,2.420312098413433,-46.72981008505508,12.14404835359096,26.699951171875,-0.8812051347590568,5.205020141601608,-25.945053836321108,36.355094119524324,-10.370016847359807,20.780057130563023,-14.518364601455573,14.821336947058098,-43.34421705867091,15.575036988961385,10,4.734954833984375,-0.84503173828125,1.267486572265625,-44.670013427734375,114.14996337890625,4,0.1476848598261815,-1.673793706619029,732.4099731445312,-2.3300996483001173,732.0900268554688,-2.6722572703492844,729.7100219726562,0.1476848598261815
7420,2022-10-10,724.5700073242188,727.5900268554688,708.1799926757812,712.1799926757812,375600.0,0.01941554569517412,1.1063459156571445,-0.7035789298563021,59.62483963766862,57.95285241239989,-9.783014486553839,-22.683646460133104,-10.937949000914841,-59.92713290586221,11.037658363729307,19.4100341796875,1.3988085242882562,19.147506713867188,-11.605148869580262,49.90016229731464,3.771178922143463,34.52383450559091,-23.958520328809982,55.24314873182933,0.6899842008718124,15.376327791723734,10,-6.2850341796875,-14.64501953125,-12.227508544921875,-53.964996337890625,100.54998779296875,0,0.14578302139898947,1.4227806240683443,710.77001953125,-1.673793706619029,732.4099731445312,-2.3300996483001173,732.0900268554688,0.14578302139898947
7421,2022-10-11,730.9000244140625,744.6099853515625,726.9500122070312,726.97998046875,653100.0,0.008736239460449102,-7.874401913875598,0.31638735356998593,64.4457293025027,60.12392540788878,-11.400179465192195,-27.657808249385994,-16.917660191309324,-64.83762970379917,11.558955563194132,20.03997802734375,4.609014057006789,23.716522216796875,-8.676988820685096,56.11003325427885,7.519766698055946,39.913277735537804,-26.364688559600836,64.75585130001868,8.509095925667886,16.19675551874096,10,-8.08502197265625,-18.59503173828125,-14.612533569335938,-59.58001708984375,103.0799560546875,1,0.14038853731578604,1.1063459156571445,724.5700073242188,1.4227806240683443,710.77001953125,-1.673793706619029,732.4099731445312,0.14038853731578604
7422,2022-10-12,727.5599975585938,735.6300048828125,725.6300048828125,735.6300048828125,402900.0,-0.004569745168836681,1.4783124966910959,-2.0586522592096657,63.68319489395485,62.12814537622974,-7.267733073795739,-22.4665834654146,-13.24215194285921,-60.10959941191095,11.333853749497342,10.0,7.6020068609608415,18.469995117187523,-14.012170018731013,50.95216025310606,2.228912549228312,34.71107768514673,-19.3800048828125,56.169655927711716,-2.4420793361646176,16.241082567959264,10,-4.7449951171875,-15.2550048828125,-13.95001220703125,-44.614990234375,102.41998291015625,2,0.13901261062705994,-7.874401913875598,730.9000244140625,1.1063459156571445,724.5700073242188,1.4227806240683443,710.77001953125,0.13901261062705994
7423,2022-10-13,737.97998046875,742.5700073242188,714.7999877929688,715.4400024414062,525200.0,0.014321819430866967,-1.3316549951699734,-2.7930554610154363,69.23374967318595,65.49962580993159,-15.172868050455463,-30.58693353164881,-23.098718680304955,-68.60448693048772,10.840068715266275,27.77001953125,12.31705973137423,26.434478759765625,-7.022091982722031,59.89104950225328,9.706193388521797,43.16276413100945,-25.42838867187504,82.95626960305145,19.443367890656532,16.728285371243818,10,-12.819976806640625,-25.67498779296875,-22.4224853515625,-50.114990234375,100.2900390625,3,0.14345916951560267,1.4783124966910959,727.5599975585938,-7.874401913875598,730.9000244140625,1.1063459156571445,724.5700073242188,0.14345916951560267
7424,2022-10-14,731.9099731445312,746.469970703125,731.3599853515625,745.0,486600.0,-0.008225165295626558,-1.1296663498057973,-0.5807470992025345,64.69864149649158,65.76503464112311,-5.169177938308053,-22.654079716778938,-16.574181162018704,-60.7295618643293,10.44310539779725,15.1099853515625,14.07107717604174,18.444473266601562,-15.06147268053428,51.950419213737405,1.6915002930336414,35.197446240169484,-17.1099853515625,61.974390405248805,-3.822056589394471,16.75297297356792,10,-5.819976806640625,-18.67498779296875,-15.86248779296875,-44.04498291015625,114.48004150390625,4,0.11434466739378601,-1.3316549951699734,737.97998046875,1.4783124966910959,727.5599975585938,-7.874401913875598,730.9000244140625,0.11434466739378601
7425,2022-10-17,736.27001953125,741.6900024414062,731.7999877929688,737.3099975585938,479300.0,0.005957080169281648,1.0183728505321898,0.07944812022362414,66.10587728990137,65.24043208398965,-7.48164123450681,-25.07122040734771,-20.487039927617843,-63.705178300978446,10.665199360081612,9.8900146484375,16.4247416918912,20.755020141601562,-13.080202169514223,54.59024245271735,3.8374089860436698,37.672631297159455,-21.47003173828125,67.79300070729126,-0.9167919173644208,16.917611155557882,10,-10.180023193359375,-23.0350341796875,-20.145034790039062,-48.405029296875,115.8599853515625,0,0.12040414661369159,-1.1296663498057973,731.9099731445312,-1.3316549951699734,737.97998046875,1.4783124966910959,727.5599975585938,0.12040414661369159
7426,2022-10-18,742.1099853515625,748.0700073242188,734.969970703125,747.8599853515625,382800.0,0.007931826185222812,3.246334949055297,5.528962967310288,60.63052690391603,63.984420547532416,-12.714793148360286,-29.174732768150307,-25.907833111333957,-68.23420981647041,11.09068208152338,13.10003662109375,20.752107262625373,24.54298706054692,-10.557851944937283,59.643826066031124,6.9925675578048185,42.09340656328902,-22.876199951171884,82.0859078033961,15.320198377014307,17.550419502742102,10,-15.219970703125,-28.074981689453125,-25.364990234375,-54.2449951171875,108.71002197265625,1,0.11185674819656333,1.0183728505321898,736.27001953125,-1.1296663498057973,731.9099731445312,-1.3316549951699734,737.97998046875,0.11185674819656333
7427,2022-10-19,737.719970703125,748.3900146484375,734.1599731445312,739.6300048828125,372800.0,-0.005915584933623874,-2.1517154675967234,0.33217985733695654,61.420004016741444,62.95913918574528,-8.316785595325882,-22.613414003673824,-21.294145873561774,-62.918473055068375,12.035158047630986,14.23004150390625,21.222119437622155,18.038473510742165,-16.538672689964983,52.61561971144931,0.7499004103885909,35.32704661109574,-13.8723897949219,68.23448819727477,2.4512653247529954,17.288573100353567,10,-10.669952392578125,-23.52496337890625,-20.997467041015625,-49.85498046875,118.25,2,0.13048312854249966,3.246334949055297,742.1099853515625,1.0183728505321898,736.27001953125,-1.1296663498057973,731.9099731445312,0.13048312854249966
7428,2022-10-20,730.9199829101562,742.010009765625,727.4299926757812,739.1500244140625,427900.0,-0.00921757314836913,1.0903232016521043,4.3088451460343835,62.30254811591724,63.57167903669775,-1.9560827191548924,-13.566565505727795,-14.435478778847255,-55.353677619711334,12.107339642984508,14.58001708984375,19.592711815947496,9.370486450195358,-23.24588925577325,41.986862156163966,-6.937701402789003,25.67867430317972,17.47003173828125,16.650699311899224,-49.61616867671568,16.308187852984325,10,-2.634979248046875,-16.7249755859375,-20.007492065429688,-43.05499267578125,121.6400146484375,3,0.13552782777149774,-2.1517154675967234,737.719970703125,3.246334949055297,742.1099853515625,1.0183728505321898,736.27001953125,0.13552782777149774
7429,2022-10-21,744.0700073242188,744.739990234375,729.5900268554688,731.030029296875,418300.0,0.01799105883205665,1.1070963196251289,-1.5844364844520584,61.7252665449208,63.80505980417021,-11.047518639707619,-23.524829716014324,-27.359268274912324,-67.49227655850223,11.985388477186492,15.14996337890625,17.864695196249613,19.728509521484398,-10.338995805009404,49.7960148479782,4.694756858237497,34.7622621847313,4.32000732421875,79.38929963978812,14.179449748449471,15.033752663246924,10,-12.475006103515625,-29.875,-33.15751647949219,-55.410003662109375,105.65997314453125,4,0.12660100700173071,1.0903232016521043,730.9199829101562,-2.1517154675967234,737.719970703125,3.246334949055297,742.1099853515625,0.12660100700173071
7430,2022-10-24,768.4600219726562,770.0800170898438,749.8200073242188,750.0,580800.0,0.03277919336669344,-1.1530288927734014,1.4156482421938992,65.72263496780585,63.94693821142612,-31.913002128036965,-44.29967929089082,-51.627629040795114,-90.51822344617415,12.957093721065188,26.010009765625,16.964124372494098,40.38152160644529,7.860360387178389,72.90268282571219,24.120940996811782,56.6421022160788,-41.030029296875,96.2016548889633,32.07226785049622,16.26058060963348,10,-26.02001953125,-43.420013427734375,-57.54753112792969,-70.87503051757812,96.0799560546875,0,0.10141060100398325,1.1070963196251289,744.0700073242188,1.0903232016521043,730.9199829101562,-2.1517154675967234,737.719970703125,0.10141060100398325
7431,2022-10-25,775.72998046875,778.4299926757812,761.6500244140625,771.5700073242188,652000.0,0.00946042512066092,2.510454507728355,0.22535038965247034,67.03089918284688,64.31890535463636,-35.93391971757069,-47.50447163818649,-58.89430326190552,-96.51983918246583,14.168656865856132,16.77996826171875,19.51179057341517,43.52448120117185,8.772617871010993,78.27634453133271,26.148549536091423,60.90041286625228,-47.44698730468747,94.70585841758579,31.47797400927881,17.375931665080433,10,-29.114990234375,-46.514984130859375,-64.81748962402344,-76.51998901367188,81.45001220703125,1,0.09848790988830447,-1.1530288927734014,768.4600219726562,1.1070963196251289,744.0700073242188,1.0903232016521043,730.9199829101562,0.09848790988830447
7432,2022-10-26,777.4600219726562,780.5999755859375,768.3099975585938,778.4400024414062,734500.0,0.002230210959309309,3.637791648432642,-0.23557374884457943,67.38980878514009,64.11402303374236,-33.34818070916663,-46.9284205869036,-60.75015127486563,-96.91852365419732,14.960596568523021,12.28997802734375,20.8758647530816,42.263021850585915,2.8112998154146,81.71474388575723,22.537160833000257,61.98888286817157,-47.171148828124956,94.09449948745146,31.72727540960156,19.725861017585636,10,-23.445037841796875,-47.1600341796875,-66.54753112792969,-78.25003051757812,80.949951171875,2,0.09435853070029965,2.510454507728355,775.72998046875,-1.1530288927734014,768.4600219726562,1.1070963196251289,744.0700073242188,0.09435853070029965
7433,2022-10-27,813.219970703125,819.1900024414062,801.9400024414062,817.0,946500.0,0.04599586823735935,3.2279234670217063,3.8572496263079223,85.65956622345195,66.44301467007128,-64.04831501436774,-78.7342563537344,-96.26068446025488,-131.22449348517375,16.25697178089982,41.72998046875,22.15967657271767,72.94997253417966,21.822335549103514,124.07760951925582,47.38615404164159,98.51379102671774,-79.9124314121093,93.3370163337207,23.924668969109263,25.563818492538072,10,-39.90997314453125,-63.624969482421875,-102.30747985839844,-114.00997924804688,29.8800048828125,3,0.052568802464402875,3.637791648432642,777.4600219726562,2.510454507728355,775.72998046875,-1.1530288927734014,768.4600219726562,0.052568802464402875
7434,2022-10-28,836.2999877929688,839.219970703125,809.6699829101562,811.3900146484375,567500.0,0.028381025947860516,-1.0846525306413313,-6.589888910417877,86.5297656534986,68.71233559935988,-79.0794254649328,-96.27960257476661,-118.59099555788453,-152.65429928462663,17.82833886263696,29.54998779296875,24.719855518914983,89.38248901367183,25.488575202801144,153.27640282454252,57.43553210823643,121.32944591910723,-96.12185144992179,96.73379853884234,24.474560283820722,31.946956905435368,10,-52.975006103515625,-76.69000244140625,-126.09750366210938,-137.08999633789062,-6.6400146484375,4,0.01944279565103879,3.2279234670217063,813.219970703125,3.637791648432642,777.4600219726562,2.510454507728355,775.72998046875,0.01944279565103879
7435,2022-10-31,837.1699829101562,845.239990234375,831.5399780273438,832.1799926757812,534900.0,0.0010402907208972856,-3.370006230044389,0.20032098009188362,86.03103533763853,71.53461431421792,-71.66827904820343,-92.52256365651033,-118.68023805444614,-151.69243954667104,18.827466501886246,13.70001220703125,25.95636677639982,84.30348510742192,10.313467127515537,158.2935030873283,47.308476117468786,121.29849409737506,-87.08766313110152,90.34572242610281,16.42942967811831,36.995008989953185,10,-50.834991455078125,-70.57998657226562,-130.2174835205078,-137.95999145507812,-8.3800048828125,0,0.015002923916278998,-1.0846525306413313,836.2999877929688,3.2279234670217063,813.219970703125,3.637791648432642,777.4600219726562,0.015002923916278998
7436,2022-11-01,834.0,839.4000244140625,828.969970703125,838.510009765625,562000.0,-0.003786546310627137,2.316371681415929,-0.9038113410636528,86.1303500550891,74.28020831847877,-60.44988725663666,-85.5236762772463,-114.35790562548777,-146.59942478242738,19.25498835897927,10.4300537109375,28.714151081961404,75.91900329589839,-5.524016427929723,157.3620230197265,35.19749343398439,116.64051315781239,-72.49875976630688,85.38932626479566,8.846995752537637,40.72150986191404,11,-47.665008544921875,-65.80001831054688,-131.34999084472656,-130.47500610351562,2.3599853515625,1,0.03661867868986057,-3.370006230044389,837.1699829101562,-1.0846525306413313,836.2999877929688,3.2279234670217063,813.219970703125,0.03661867868986057
7437,2022-11-02,815.1099853515625,842.3300170898438,813.9099731445312,837.4600219726562,689100.0,-0.02264989765999703,-1.296563544222636,4.955651491365777,74.75765398082234,75.66410897013489,-32.885948673064604,-63.34272848464741,-94.37298615492818,-125.69004378680881,19.171121732332917,28.4200439453125,30.845563649479118,52.87799072265625,-31.400676491708055,137.15665793702055,10.738657115474098,95.0173243298384,-43.56009511778757,30.415673494242533,-43.44340703741772,42.13933360718216,11,-27.694976806640625,-44.1300048828125,-113.59248352050781,-106.94497680664062,12.69000244140625,2,0.05161267568826755,2.316371681415929,834.0,-3.370006230044389,837.1699829101562,-1.0846525306413313,836.2999877929688,0.05161267568826755
7438,2022-11-03,819.3699951171875,824.1599731445312,808.6400146484375,812.3699951171875,339600.0,0.005226300551069318,-1.146611400013507,-0.3131985919608502,78.40348450592889,77.51724429913578,-26.015708046819555,-64.03709097606179,-97.179741950417,-127.67512737449408,18.91366330929079,15.51995849609375,34.2423828188638,52.789999389648415,-33.94740365583027,139.5274024351271,9.421297866909072,96.15870091238776,-38.97729288334051,29.316906082507575,-44.143415389696756,43.36870152273936,11,-21.839996337890625,-46.239990234375,-116.41249084472656,-111.20498657226562,14.97998046875,3,0.04764633591660905,-1.296563544222636,815.1099853515625,2.316371681415929,834.0,-3.370006230044389,837.1699829101562,0.04764633591660905
7439,2022-11-04,815.739990234375,827.280029296875,805.25,821.52001953125,473400.0,-0.00443023896950645,1.546817007945132,-0.8257184709821429,75.9315998279241,78.65157372803782,-12.460544362985502,-54.95748155691467,-92.18993934580351,-121.80684934220972,20.506045260095018,22.030029296875,38.30546423112469,43.91149597167964,-41.296680116140806,129.1196720595001,1.3074079277694182,86.51558401558987,-27.56561344046463,26.231539875090814,-45.965073819473446,42.60408804391023,11,-12.29498291015625,-42.6099853515625,-112.81248474121094,-107.57498168945312,3.02001953125,4,0.03354008100510253,-1.146611400013507,819.3699951171875,-1.296563544222636,815.1099853515625,2.316371681415929,834.0,0.03354008100510253
7440,2022-11-07,830.2000122070312,830.9600219726562,815.8800048828125,816.2999877929688,373100.0,0.01772626344884931,-1.0461366459627328,-2.4048363252375924,77.2134714005953,79.78297064112098,-19.267981595962624,-64.40004043289844,-104.6124661747167,-133.95883435393853,22.22886333351547,15.22003173828125,43.773497694503476,53.09001770019529,-32.87575598585602,139.0557913862466,10.107130857169636,96.07290454322094,-35.1777618002651,67.28694905015317,-3.5075968617643127,42.98288684302566,11,-23.425018310546875,-54.725006103515625,-127.27250671386719,-122.03500366210938,-15.70001220703125,0,-0.0006504927180913667,1.546817007945132,815.739990234375,-1.146611400013507,819.3699951171875,-1.296563544222636,815.1099853515625,-0.0006504927180913667
7441,2022-11-08,833.510009765625,840.6699829101562,826.25,834.8400268554688,309500.0,0.003986988087116838,1.220178830693474,-0.0956845146615848,79.79101431404648,81.16088236655503,-15.108805462167197,-62.851008153625116,-105.99728149881776,-134.69441592066732,23.204653309345836,14.41998291015625,49.15538008310409,51.26951599121094,-35.32962414840131,137.86865613082318,7.969945921404815,94.56908606101706,-32.46163057954584,76.21358344348079,4.884729684208935,43.29957006980615,11,-9.920013427734375,-58.035003662109375,-129.822509765625,-125.34500122070312,-26.30999755859375,1,-0.005662837498026541,-1.0461366459627328,830.2000122070312,1.546817007945132,815.739990234375,-1.146611400013507,819.3699951171875,-0.005662837498026541
7442,2022-11-09,828.7000122070312,841.25,827.4500122070312,830.3200073242188,427600.0,-0.0057707735986832764,-5.6990311398180795,1.218025790463953,80.79103516036429,80.61993447065639,-2.5323506697061475,-52.7814840696833,-99.06843202921868,-127.33929931976184,24.33299637864809,13.79998779296875,52.376373015337435,41.40251770019529,-43.548573683765994,126.35360908415657,-1.0730279917853522,83.87806339217593,-22.348639695156635,65.13892279730904,-12.564939977695715,42.47554569198066,11,-3.45501708984375,-53.225006103515625,-120.86001586914062,-120.53500366210938,-16.92999267578125,2,0.009243360723660166,1.220178830693474,833.510009765625,-1.0461366459627328,830.2000122070312,1.546817007945132,815.739990234375,0.009243360723660166
7443,2022-11-10,843.8499755859375,848.6500244140625,834.25,847.9299926757812,467700.0,0.01828160149118152,4.217324001282604,2.518536658880265,81.02997510837177,80.00884663230897,-14.394234844153743,-62.813753253635696,-111.84306176032999,-139.99993967607452,26.342575036080312,19.95001220703125,55.58646209110884,51.25898132324221,-33.946418538749526,136.46438118523395,8.656281392246342,93.86168125423808,-32.83196894736284,88.93998588035429,10.976359953796646,42.60269993099587,11,-16.89996337890625,-66.66995239257812,-134.38998413085938,-135.68496704101562,-27.41998291015625,3,-0.01901995408819468,-5.6990311398180795,828.7000122070312,1.220178830693474,833.510009765625,-1.0461366459627328,830.2000122070312,-0.01901995408819468
7444,2022-11-11,815.5999755859375,842.219970703125,808.8099975585938,839.3400268554688,652300.0,-0.03347751474470839,1.2650876114928402,5.818615644681137,64.3160735224717,77.59607309729044,11.857634653554555,-29.484098735855923,-81.79844512172747,-109.58276062896175,27.646132816452564,35.03997802734375,58.34521494538785,18.82448120117192,-61.93746509971163,99.58642750205547,-21.556491949269798,59.20545435161364,33.050048828125,17.043106050044504,-56.192267330339874,40.38097315044176,11,11.35003662109375,-38.419952392578125,-103.68998718261719,-107.43496704101562,8.030029296875,4,0.022989211085409522,4.217324001282604,843.8499755859375,-5.6990311398180795,828.7000122070312,1.220178830693474,833.510009765625,0.022989211085409522
7445,2022-11-14,824.9199829101562,833.0,819.6199951171875,822.1900024414062,562300.0,0.01142717950368155,-2.400257480107335,-0.11499471663962854,64.75493482540958,75.22102696065939,0.6897623393589356,-33.541854489281945,-89.05699977594793,-116.968675481216,29.02013647906635,17.4000244140625,55.28996960424695,23.711990356445312,-52.68048076019886,100.10446147308949,-14.484245201876774,61.9082259147674,23.73004150390625,40.43668296210277,-28.840128259220045,38.196235558322115,11,2.030029296875,-46.504974365234375,-112.20500183105469,-116.75497436523438,8.70001220703125,0,-0.00746735837674839,1.2650876114928402,815.5999755859375,4.217324001282604,843.8499755859375,-5.6990311398180795,828.7000122070312,-0.00746735837674839
7446,2022-11-15,825.1199951171875,828.0,808.22998046875,825.5399780273438,568300.0,0.00024246255536897188,6.404464459201518,-0.15384099445537472,64.42842725059785,74.07333510174554,-1.0083880835417176,-28.67424597644481,-87.30644217511758,-115.38735969493268,29.86144563250923,19.77001953125,49.77864001745763,19.761502075195267,-51.99066221415194,91.51366636454247,-16.11458006947828,55.63758421986881,22.733228759765666,41.78623524330985,-23.34537801730221,35.876082144673596,11,1.83001708984375,-43.394989013671875,-111.0150146484375,-114.07998657226562,-1.3399658203125,1,-0.012870849306808041,-2.400257480107335,824.9199829101562,1.2650876114928402,815.5999755859375,4.217324001282604,843.8499755859375,-0.012870849306808041
7447,2022-11-16,833.97998046875,841.8400268554688,814.219970703125,814.6799926757812,631200.0,0.010737814383354305,-1.7319498317158941,-45.95422177009156,57.50759738872319,71.75156986650047,-7.722250124300217,-31.571606408067055,-94.616861688884,-122.42930456436193,31.011683486915793,27.62005615234375,44.476267639414914,23.808486938476562,-41.46130537378417,89.0782792507373,-8.826409217653804,56.44338309460693,12.288313671875017,63.70601683372543,2.0537054056419706,32.63489615613036,11,-7.02996826171875,-52.254974365234375,-116.41998291015625,-118.53997802734375,-0.42999267578125,2,-0.03211104449613611,6.404464459201518,825.1199951171875,-2.400257480107335,824.9199829101562,1.2650876114928402,815.5999755859375,-0.03211104449613611
7448,2022-11-17,829.97998046875,835.8099975585938,822.1500244140625,833.97998046875,358100.0,-0.0047962782005291915,2.5665567082596294,-0.20725401709617944,47.34854517846305,68.57567490544923,-2.30091601752963,-20.83814796704428,-89.21819525401588,-116.44681539440808,32.72586517998487,13.65997314453125,39.03756560825968,14.85548706054692,-39.15547198084687,68.86644610194071,-12.149992460149974,41.860966581243815,14.766781124999966,63.989427034326226,6.494832424402837,27.0054795206969,11,-1.53997802734375,-48.254974365234375,-112.41998291015625,-114.53997802734375,13.86004638671875,3,-0.021940241169691288,-1.7319498317158941,833.97998046875,6.404464459201518,825.1199951171875,-2.400257480107335,824.9199829101562,-0.021940241169691288
7449,2022-11-18,838.27001953125,839.52001953125,827.8800048828125,829.97998046875,399400.0,0.009988239785998276,1.1575481944067336,-2.072509765625,50.434453516149475,65.60022847384414,-7.888545384790291,-22.882299657351723,-95.73874663008712,-122.79157511178164,34.41149131686387,11.6400146484375,36.904270397768414,18.435525512695335,-24.85034389809084,61.72139492348151,-3.207409192697696,40.07846021808837,5.016070817500008,89.37815412944666,34.55027207805989,21.64293470539306,11,-9.83001708984375,-50.230010986328125,-119.53752136230469,-122.83001708984375,6.3499755859375,4,-0.026053689558981796,2.5665567082596294,829.97998046875,-1.7319498317158941,833.97998046875,6.404464459201518,825.1199951171875,-0.026053689558981796
7450,2022-11-21,846.3900146484375,852.25,840.3699951171875,841.9500122070312,493600.0,0.009686610433387699,-2.1263020101349994,0.5355828130521851,54.70923985160413,62.81336464468389,-15.053513374893441,-26.208341628932544,-102.16473751968738,-128.81358113757142,34.991975978394215,13.97998046875,34.012366324361096,22.659020996093773,-14.791636901530751,60.109678893718296,3.933692047281511,41.384349944906035,-38.1600341796875,86.68790833361064,34.250045696860866,18.725328948812283,11,-16.1500244140625,-56.550018310546875,-126.72752380371094,-130.95001220703125,-2.73004150390625,0,-0.02689068794730376,1.1575481944067336,838.27001953125,2.5665567082596294,829.97998046875,-1.7319498317158941,833.97998046875,-0.02689068794730376
7451,2022-11-22,852.1300048828125,853.9000244140625,844.5,850.9600219726562,332800.0,0.006781731985294304,2.991499177130713,0.26350951955460855,65.63345097032476,61.12918862356838,-19.975089067120848,-27.332514000469928,-105.085866340091,-132.4698835171614,35.2584746019126,9.4000244140625,32.05724161270405,24.579010009765625,-7.449527680621827,56.60754770015308,8.564741164571842,40.59327885495941,-43.01962402343747,95.53927133228122,38.65034783617503,16.014268845193737,11,-21.06500244140625,-61.464996337890625,-132.46751403808594,-136.69000244140625,-8.0999755859375,1,-0.02172204905303221,-2.1263020101349994,846.3900146484375,1.1575481944067336,838.27001953125,2.5665567082596294,829.97998046875,-0.02172204905303221
7452,2022-11-23,850.8200073242188,855.1900024414062,850.0,850.760009765625,225800.0,-0.0015373212433399397,-5.56955228493066,0.05128071365225103,63.62061883139231,59.194815703904,-16.9833809325346,-21.338828889162983,-100.71262383080034,-129.24516605798522,35.464037824024345,5.19000244140625,28.44987569807438,19.60101318359375,-3.956023213349681,43.15804958053718,7.8224949851220344,31.379531382065466,-39.9180407226562,86.77361373070252,25.306581984866185,11.778518198471739,11,-19.110015869140625,-59.510009765625,-130.3574981689453,-135.3800048828125,-10.10003662109375,2,-0.03178107918780959,2.991499177130713,852.1300048828125,-2.1263020101349994,846.3900146484375,1.1575481944067336,838.27001953125,-0.03178107918780959
7453,2022-11-25,855.969970703125,858.3800048828125,848.4500122070312,850.1300048828125,154200.0,0.006052941085744612,-1.1587055170766658,97.33672431332656,67.19671306529412,59.5148867642176,-22.61112536319922,-24.371389728139093,-102.65828860242186,-132.5945275828849,34.40283168603716,9.92999267578125,24.141480783495922,22.613476562499955,-1.8091367688356286,47.03608989383554,10.402169896832106,34.8247832281678,-42.41072195117181,92.09824859118852,25.09293637686629,12.211306665667813,11,-22.66497802734375,-63.064971923828125,-135.3474578857422,-140.52996826171875,-29.22998046875,4,-0.026192487677739074,-5.56955228493066,850.8200073242188,2.991499177130713,852.1300048828125,-2.1263020101349994,846.3900146484375,-0.026192487677739074
7454,2022-11-28,852.5599975585938,861.5,851.239990234375,851.239990234375,423000.0,-0.0039837532404672915,-14.545383085957369,0.22602997428983507,60.555136822112814,59.04824254162907,-14.982606103618991,-20.744373427325854,-96.16715976670059,-127.44729413376865,32.83290158380513,10.260009765625,19.887742340202635,18.3905029296875,-7.484073871083979,44.26507973045898,5.4532145293018175,31.327791330073183,-35.41508831617182,57.69048568143873,-8.895887130484283,12.93728840038572,11,-17.69500732421875,-57.014984130859375,-131.3199920654297,-137.1199951171875,-18.27001953125,0,-0.010227984808219515,-1.1587055170766658,855.969970703125,-5.56955228493066,850.8200073242188,2.991499177130713,852.1300048828125,-0.010227984808219515
7455,2022-11-29,849.72998046875,855.0999755859375,843.1799926757812,852.0,411600.0,-0.0033194345241951417,1.8146456057417923,-1.719702224071762,57.69156853029299,58.29970268381743,-9.23427212468573,-17.839802646152066,-90.28240702576215,-122.81911916063234,30.831701923413625,11.91998291015625,14.138825153215294,14.93248596191404,-11.842731584611215,41.707703508439295,1.5448771886514123,28.320094735176667,-28.14956215057032,35.75319418300545,-28.392019554941754,13.387608773262619,11,-11.8699951171875,-44.069976806640625,-126.83497619628906,-134.28997802734375,-7.2099609375,1,-0.006013657831330788,-14.545383085957369,852.5599975585938,-1.1587055170766658,855.969970703125,-5.56955228493066,850.8200073242188,-0.006013657831330788
7456,2022-11-30,864.5399780273438,870.9199829101562,845.25,847.3599853515625,797500.0,0.017429063230679276,-1.3990679288226184,-7.568213594321359,65.52320859822098,59.1903261515394,-19.963920241966093,-31.878960746066696,-101.98925029076122,-135.68538865206426,29.14157756023905,25.66998291015625,14.10176387341653,28.215484619140625,-1.6708900980113413,58.10185933629259,13.272297260564642,43.15867197771661,-38.96760154098206,77.00069528176513,12.44493994026675,14.943187358575962,11,-18.004974365234375,-48.254974365234375,-130.7999725341797,-139.49996948242188,-35.8299560546875,2,-0.024151578195903967,1.8146456057417923,849.72998046875,-14.545383085957369,852.5599975585938,-1.1587055170766658,855.969970703125,-0.024151578195903967
7457,2022-12-01,857.1799926757812,869.989990234375,853.739990234375,869.0599975585938,339500.0,-0.008513181042658191,1.365358304163187,-0.6915023252343886,56.1913709356894,60.17286234678677,-10.020714014046462,-22.351571071786793,-91.36583165192758,-126.37264595301065,28.426935650997116,16.25,13.228854480232258,18.751998901367188,-10.767237795505025,48.2712355982394,3.992380552931081,33.511617249803294,-26.1659034185642,50.468655113841386,-10.548150561980947,14.759618348436092,12,-7.779998779296875,-37.56500244140625,-119.26499938964844,-127.96499633789062,-30.29998779296875,3,-0.015340959298241641,-1.3990679288226184,864.5399780273438,1.8146456057417923,849.72998046875,-14.545383085957369,852.5599975585938,-0.015340959298241641
7458,2022-12-02,858.4099731445312,859.22998046875,846.8099975585938,848.9299926757812,365600.0,0.0014349150461510085,1.2338108567978483,-0.7979778259573987,76.54720784593363,63.07427949454056,-7.59219874842006,-21.61502544643281,-89.19051667294809,-125.84435629438826,27.840275262133378,12.41998291015625,12.595398272015359,18.029980468749955,-11.345793776987648,47.40575471448756,3.3420933458811533,32.717867591618756,-22.607176648961513,54.902616547706,-11.194219477111517,14.687887122868784,12,-2.764984130859375,-21.97998046875,-116.25248718261719,-128.1099853515625,-32.90997314453125,4,-0.02060787152391086,1.365358304163187,857.1799926757812,-1.3990679288226184,864.5399780273438,1.8146456057417923,849.72998046875,-0.02060787152391086
7459,2022-12-05,843.0999755859375,851.4500122070312,840.3200073242188,849.7000122070312,331600.0,-0.017835297861824806,1.2039533717269262,-0.6962078289981972,60.49411597252218,63.71704350797591,9.470950135974022,-4.374471180647561,-70.41108869013567,-108.95296861287261,27.282987588652663,18.0899658203125,12.708085124103036,1.3519836425781477,-25.644260467904815,28.34822775306111,-12.14613841266339,14.850105697819686,-3.0831167206173404,9.084870848708487,-57.76861432183925,13.49812205524151,12,12.52001953125,-5.014984130859375,-81.64747619628906,-93.50497436523438,-32.25,0,-0.0194045615292453,1.2338108567978483,858.4099731445312,1.365358304163187,857.1799926757812,-1.3990679288226184,864.5399780273438,-0.0194045615292453
7460,2022-12-06,829.6599731445312,841.1900024414062,820.7999877929688,840.0,681700.0,-0.015941172850901464,2.205969146613565,1.5666620428168494,52.27317317653817,62.232568197555175,22.672480733525617,9.510612510529427,-53.7632835595075,-94.14408469030855,26.136071449829824,22.29998779296875,14.596273647128442,-12.06101684570308,-39.1069289280025,14.984895236596344,-25.583972886852735,1.4619391954465755,41.260009765625,17.677546318284,-50.184386003998185,13.522956041149694,12,16.20001220703125,8.425018310546875,-58.19248962402344,-70.04998779296875,-14.19000244140625,1,0.005580605347590861,1.2039533717269262,843.0999755859375,1.2338108567978483,858.4099731445312,1.365358304163187,857.1799926757812,0.005580605347590861
7461,2022-12-07,828.7899780273438,834.47998046875,821.5,828.719970703125,558000.0,-0.0010486164758438665,1.267243079580164,-0.006770516672471091,47.17535312653427,60.40531645257095,22.22021287410314,10.549755289348695,-49.61237215487972,-91.7293531894909,24.60218370949071,12.97998046875,15.498258251197058,-12.695010375976608,-40.12228608497014,14.732265333016926,-26.408648230473318,1.0186274785201022,41.12760498046873,16.24311819031205,-49.990473592180436,13.713637854496756,12,17.07000732421875,9.295013427734375,-52.327484130859375,-66.16998291015625,-19.04998779296875,2,0.016566370091233518,2.205969146613565,829.6599731445312,1.2039533717269262,843.0999755859375,1.2338108567978483,858.4099731445312,0.016566370091233518
7462,2022-12-08,836.3599853515625,839.739990234375,831.6500244140625,832.0399780273438,324100.0,0.009133806543168754,-2.1725887717366588,61.707933740191805,53.34241869221993,58.86595041111826,13.838624443856816,3.776669656559875,-54.53374852903585,-97.9596580366167,23.064920839690025,10.95001220703125,15.30307227002595,-5.508001708984352,-32.39211825386349,21.376114835894782,-18.95005998142392,7.934056563455215,32.57524575195316,40.4892025087471,-24.953060407394076,13.442058272439558,12,9.5,1.725006103515625,-59.092498779296875,-73.739990234375,-31.27996826171875,3,-0.009146735272958617,1.267243079580164,828.7899780273438,2.205969146613565,829.6599731445312,1.2039533717269262,843.0999755859375,-0.009146735272958617
7463,2022-12-09,827.7999877929688,836.3599853515625,826.5800170898438,834.2999877929688,327200.0,-0.010234824368116513,-1.187926702714512,-1.504627078653273,44.530329804458994,57.085416298045615,20.095771589924198,11.670966852839342,-43.18074246791025,-88.10635225406986,21.09007394669114,9.77996826171875,12.857948075601485,-13.265499877929642,-40.8495910246819,14.318591268822615,-27.057545451305828,0.5265456954465435,40.17253844433594,22.83848099249258,-37.94120675162132,13.792045573376148,12,18.05999755859375,10.285003662109375,-48.60249328613281,-65.17999267578125,-34.07000732421875,4,-0.0011113589317741646,-2.1725887717366588,836.3599853515625,1.267243079580164,828.7899780273438,2.205969146613565,829.6599731445312,-0.0011113589317741646
7464,2022-12-12,834.3499755859375,834.8900146484375,824.1599731445312,831.0700073242188,342900.0,0.007912524631018547,3.9219850213480787,-0.5046105018028846,43.605240704673534,55.52026876186567,11.947447404453555,6.9542537406986185,-46.53290252468946,-93.246348148582,20.652047565673744,10.73004150390625,10.865231239367859,-7.653012084960892,-32.75582204584225,17.449797875920467,-20.20441706540157,4.8983928954797875,32.6790998824805,66.45403657916006,8.581784600851307,12.551404980440697,12,11.510009765625,3.735015869140625,-49.01997375488281,-71.72998046875,-40.969970703125,0,-0.010607030436745046,-1.187926702714512,827.7999877929688,-2.1725887717366588,836.3599853515625,1.267243079580164,828.7899780273438,-0.010607030436745046
7465,2022-12-13,818.760009765625,845.1400146484375,815.719970703125,844.719970703125,521100.0,-0.018685163632160662,1.1955216674409919,-7.91469882208452,33.95517000534109,52.012708918212354,25.347937289008655,23.25116723929841,-28.338745067414266,-76.36009436109521,20.392358157156583,29.4200439453125,7.368092981011841,-22.93497924804683,-49.05102504961246,3.1810665535188036,-35.993002148829646,-9.876956347264013,47.34448394928404,10.333224070470397,-41.007436808330056,13.058022900782838,12,24.094970703125,20.814971923828125,-30.472503662109375,-56.1400146484375,-24.3599853515625,1,-0.009660992336389063,3.9219850213480787,834.3499755859375,-1.187926702714512,827.7999877929688,-2.1725887717366588,836.3599853515625,-0.009660992336389063
7466,2022-12-14,814.5,826.1699829101562,807.1699829101562,820.9199829101562,529500.0,-0.005203001752423719,1.2458651525700084,0.24730325772109996,33.018492634280065,49.43794466250019,24.320912705145474,28.116296663758703,-21.841734041032623,-70.76750675962671,20.600906671777835,19.0,4.880362096262957,-26.663989257812545,-54.56956338289888,1.2415848672737866,-40.61677632035571,-12.71120219526938,49.58911279443771,19.30474312049008,-26.415664852163516,13.952787062543194,12,18.699981689453125,24.54498291015625,-23.375,-51.8800048828125,-15.40997314453125,2,0.0011908787024248468,1.1955216674409919,818.760009765625,3.9219850213480787,834.3499755859375,-1.187926702714512,827.7999877929688,0.0011908787024248468
7467,2022-12-15,807.2000122070312,811.969970703125,801.4199829101562,809.989990234375,485300.0,-0.008962538726787872,2.1259505746398895,0.4345771735513619,27.646896570245318,44.004576742979275,26.5809375697429,35.10708632681644,-12.420175772834682,-62.00658461067451,20.17434908204439,13.08001708984375,2.5799629547478844,-32.624978637695335,-64.29767479620978,-0.9522824791808944,-48.4613267169525,-16.78863055843817,53.47395279434954,13.22055146591764,-25.53317447102719,15.836348079257212,12,19.2349853515625,28.969970703125,-7.667510986328125,-44.58001708984375,-6.73004150390625,3,0.00314665261265179,1.2458651525700084,814.5,1.1955216674409919,818.760009765625,3.9219850213480787,834.3499755859375,0.00314665261265179
7468,2022-12-16,811.77001953125,815.3300170898438,800.3800048828125,806.8200073242188,1180700.0,0.005661555073225966,1.4772167581097824,-1.7742118964800595,31.50113351067216,40.783134247218165,16.426753800512188,30.67564141219168,-14.782080953357536,-65.29859073433306,19.741425540423652,14.95001220703125,-2.2694851140977335,-27.144473266601608,-60.98181029473972,6.6928637615365005,-44.06314178067066,-10.225804752532554,44.16362690283279,25.44685469926965,-10.460755740216108,16.918668514069076,12,10.989990234375,23.879974365234375,-11.410018920898438,-49.1500244140625,-11.1400146484375,4,-0.008241253409764226,2.1259505746398895,807.2000122070312,1.2458651525700084,814.5,1.1955216674409919,818.760009765625,-0.008241253409764226
7469,2022-12-19,816.4299926757812,828.010009765625,811.1099853515625,811.3499755859375,524000.0,0.005740509051100684,-5.079148142049509,1.0262635479217272,35.14453114576622,38.87995179935462,8.477272017635073,25.6085382247619,-16.436649259086153,-68.92167189630743,19.37996465164117,16.9000244140625,-5.450067442074669,-21.39249877929683,-56.69531990642247,13.91032234782881,-39.043909342859706,-3.741088215733953,33.948289603174544,35.85787375161588,-0.06640786223356798,17.65141056356284,12,6.33001708984375,19.220001220703125,-14.364974975585938,-52.10498046875,-45.260009765625,0,-0.027803991047210097,1.4772167581097824,811.77001953125,2.1259505746398895,807.2000122070312,1.2458651525700084,814.5,-0.027803991047210097
7470,2022-12-20,823.6300048828125,831.1300048828125,815.9299926757812,820.5700073242188,432300.0,0.008818897237512946,-1.463529842367407,0.6023596977087864,30.420212253196496,37.018269480094865,0.37096856405560175,17.513924205230524,-20.930509836790293,-74.97779029308981,18.551844747568577,15.20001220703125,-10.754200772132435,-13.05448608398433,-48.660508407223574,22.551536239254915,-30.857497245603895,4.748525077635236,21.74844965652892,75.60975609756098,43.02736168361227,17.803011161619597,12,-0.8699951171875,12.019989013671875,-21.564987182617188,-59.30499267578125,-34.0,1,-0.03672765661846433,-5.079148142049509,816.4299926757812,1.4772167581097824,811.77001953125,2.1259505746398895,807.2000122070312,-0.03672765661846433
7471,2022-12-21,833.6199951171875,836.2999877929688,819.3499755859375,826.739990234375,398600.0,0.012129220857849177,1.769612047471826,2.248369402612945,39.000926071036766,35.424770299963406,-9.903266649546936,6.393928883777448,-28.246535489654434,-83.84040439383455,17.710834170088674,16.95001220703125,-13.466409622139963,-2.1389953613281705,-37.00926058182051,32.73126985916417,-19.5741279715744,15.296137248918058,7.25861445650105,92.53899234171547,59.64888320241241,17.43513261024618,12,-10.8599853515625,2.029998779296875,-30.937484741210938,-69.29498291015625,-41.27001953125,2,-0.047047780682865636,-1.463529842367407,823.6300048828125,-5.079148142049509,816.4299926757812,1.4772167581097824,811.77001953125,-0.047047780682865636
7472,2022-12-22,823.780029296875,834.6500244140625,821.1199951171875,834.6500244140625,372600.0,-0.011803898512450228,1.4894269318449807,-1.5799400294529906,35.03587684507417,34.369831082253974,-2.274629666476585,14.866471694259644,-15.684139470995888,-72.91053278673587,16.773550024440265,13.530029296875,-14.713411079704883,-10.62696228027346,-45.13339614436143,23.879471583814507,-27.880179212317444,6.626254651770523,13.048719807726002,65.14486510918196,33.59175731418455,17.253216932043998,12,-1.02001953125,11.869964599609375,-19.442520141601562,-59.45501708984375,-15.85003662109375,3,-0.0299715962554713,1.769612047471826,833.6199951171875,-1.463529842367407,823.6300048828125,-5.079148142049509,816.4299926757812,-0.0299715962554713
7473,2022-12-23,833.5499877929688,835.4199829101562,823.0,823.780029296875,188400.0,0.01185991180732171,-1.192403208515819,-0.8988006333733871,45.66578930019173,34.59878092620045,-12.452711118604952,3.510740989283704,-22.897927971166382,-81.47321095398001,15.672227201616662,12.41998291015625,-15.11506522458285,0.2639953613281705,-32.7158581399691,33.24384886262544,-16.22593138932052,16.753922111976863,-33.16998291015625,89.0829704903892,52.42868597380662,16.489926750648653,12,-10.78997802734375,2.100006103515625,-29.212478637695312,-69.2249755859375,-27.8900146484375,4,-0.03968570280641637,1.4894269318449807,823.780029296875,1.769612047471826,833.6199951171875,-1.463529842367407,823.6300048828125,-0.03968570280641637
7474,2022-12-27,843.8400268554688,847.510009765625,836.239990234375,837.2100219726562,265200.0,0.012344837398108988,-1.6300885964162608,0.678611366206246,56.62496136109328,37.11764663239513,-23.752889428084814,-7.869547834874311,-30.263838779654975,-90.50862594973682,14.608256355105281,13.96002197265625,-16.616167956354616,10.99003295898433,-21.136475115798817,43.116541033767476,-5.073221078407187,27.053286996375846,-42.75922241210935,88.37878111428721,47.286540519373254,16.063254037391573,12,-19.89501953125,-8.190032958984375,-38.75752258300781,-79.5150146484375,-49.0,1,-0.05120641424616512,-1.192403208515819,833.5499877929688,1.4894269318449807,823.780029296875,1.769612047471826,833.6199951171875,-0.05120641424616512
7475,2022-12-28,844.6199951171875,851.1900024414062,840.280029296875,842.3800048828125,334000.0,0.0009243082064087638,-2.3882212449768745,0.33785649844420307,57.40205566518012,39.826931413606246,-22.88551047709143,-9.541151953577014,-28.190885129273056,-90.05006924563361,14.156781045229339,10.90997314453125,-16.453030294442897,12.025500488281295,-19.613342592791582,43.66434356935417,-3.7939210522550866,27.844922028817678,-41.682022460937446,79.36557229036914,33.678897264604814,15.819421540536435,12,-18.834991455078125,-8.970001220703125,-36.37998962402344,-80.29498291015625,-35.16998291015625,2,-0.08696219913292524,-1.6300885964162608,843.8400268554688,-1.192403208515819,833.5499877929688,1.4894269318449807,823.780029296875,-0.08696219913292524
7476,2022-12-29,843.6599731445312,849.4000244140625,841.2999877929688,847.4500122070312,265700.0,-0.0011366318323106084,1.1066241249583313,-1.6919891008174386,53.638355334285286,42.71487127627736,-19.393598921646117,-10.778217799623008,-24.518544071422866,-87.896584098787,13.029473980709358,8.10003662109375,-16.71431795206945,12.10947875976558,-16.30460238503656,40.52355990456772,-2.0975618126354902,26.31651933216665,-37.826878701171836,74.95833899977063,27.432194799198548,14.207040572401054,12,-17.874969482421875,-8.009979248046875,-33.61997985839844,-77.53497314453125,-42.63995361328125,3,-0.06404235116232382,-2.3882212449768745,844.6199951171875,-1.6300885964162608,843.8400268554688,-1.192403208515819,833.5499877929688,-0.06404235116232382
7477,2022-12-30,844.030029296875,844.3099975585938,839.469970703125,840.52001953125,284100.0,0.00043863187080517285,1.3784229627185747,-0.9261144035042514,58.80823368933331,45.74899351835082,-15.633989401332428,-12.842384289533697,-21.97453396397009,-87.13475290103759,11.78482257147879,4.84002685546875,-14.412038334343038,13.13703308105471,-13.32120239665494,39.59526855876436,-0.09208465780011466,26.366150819909535,-35.475520373632776,74.60101977850671,22.962617646513806,13.229117738854814,12,-12.880035400390625,-8.380035400390625,-33.16502380371094,-77.08001708984375,-56.6700439453125,4,-0.06123011257548494,1.1066241249583313,843.6599731445312,-2.3882212449768745,844.6199951171875,-1.6300885964162608,843.8400268554688,-0.06123011257548494
7478,2023-01-03,840.719970703125,843.8800048828125,833.510009765625,842.4299926757812,455500.0,-0.003921730837595283,3.49886801445764,-0.48718439173680184,53.58307687448416,47.7977208215417,-8.700468976742513,-11.515999369222413,-15.509573076913284,-82.74543129143296,10.813930295858695,10.52001953125,-11.485914766278597,10.711474609375045,-12.903507993251765,34.326457212001856,-1.0960166919383028,22.518965910688394,-29.607332168792936,40.78033893858162,-8.612865920558775,11.807491301313382,1,-7.15997314453125,-5.069976806640625,-29.209976196289062,-73.12496948242188,-23.719970703125,1,-0.039002258980383564,1.3784229627185747,844.030029296875,1.1066241249583313,843.6599731445312,-2.3882212449768745,844.6199951171875,-0.039002258980383564
7479,2023-01-04,826.739990234375,850.719970703125,824.25,846.02001953125,499200.0,-0.01662858140155521,-1.1821896164799888,11.274726059178356,54.57148131882886,50.48119516216752,7.7061692058741755,1.239014075074806,1.1039788920841147,-67.74981691580956,9.999013003289079,26.469970703125,-7.309800284845096,-2.4505065917968523,-25.276318412279693,20.37530522868599,-13.863412502038273,8.962399318444568,-13.222709865618526,9.242724605503131,-43.22862982715927,11.412905910241415,1,8.529998779296875,8.910003662109375,-13.634994506835938,-57.54998779296875,-1.41998291015625,2,-0.02549775907642704,3.49886801445764,840.719970703125,1.3784229627185747,844.030029296875,1.1066241249583313,843.6599731445312,-0.02549775907642704
7480,2023-01-05,834.2899780273438,837.1500244140625,823.6799926757812,824.7000122070312,366600.0,0.00913223973939914,-1.3164275293105077,-0.49740411036962934,60.925238173217984,52.91722984018766,2.0420625724915453,-6.267666882474828,-4.4566907113797924,-74.42443780424105,10.363361668508562,13.47003173828125,-3.4862354259407766,4.86798095703125,-18.071511343372322,27.807473257434822,-6.601765193170536,16.337727107233036,-18.512334334228285,39.238143392103794,-16.70860829899449,11.469746150201804,1,1.865020751953125,1.360015869140625,-19.084976196289062,-63.53997802734375,15.20001220703125,3,-0.04728565871683288,-1.1821896164799888,826.739990234375,3.49886801445764,840.719970703125,1.3784229627185747,844.030029296875,-0.04728565871683288
7481,2023-01-06,842.52001953125,856.5700073242188,839.0,846.6799926757812,420200.0,0.009864725360079207,-2.1374978882948867,-0.4337839385954863,69.30053757595203,56.72441436584075,-5.355984024224767,-14.141383636145292,-10.79513314117753,-81.82407887545185,11.1459397213542,22.280029296875,0.010310021042073458,12.411520385742165,-11.258489511673929,36.08153028315826,0.5765154370341179,24.24652533445021,-24.61763431323709,57.28190472655743,-3.9013202368820075,11.83500494870804,1,-2.735015869140625,-6.870025634765625,-20.760025024414062,-71.77001953125,18.47998046875,4,-0.03925130152114109,-1.3164275293105077,834.2899780273438,-1.1821896164799888,826.739990234375,3.49886801445764,840.719970703125,-0.03925130152114109
7482,2023-01-09,828.7100219726562,844.97998046875,826.8300170898438,839.8300170898438,334600.0,-0.016391299005900417,-1.4395104063266528,2.673093005854131,58.407779342936344,58.14019103725682,10.311209602503368,-0.9843560413928572,4.729217847018845,-67.32948293360414,11.370675483397994,18.14996337890625,3.3462730722919787,-1.0159790039062955,-24.507200487311934,22.475242479499343,-12.761589745609058,10.729631737796467,-7.714226986146855,15.293484513890176,-48.32775961012828,11.745610741702812,1,11.41497802734375,6.4749755859375,2.699981689453125,-53.250030517578125,32.51995849609375,0,-0.033413379478014704,-2.1374978882948867,842.52001953125,-1.3164275293105077,834.2899780273438,-1.1821896164799888,826.739990234375,-0.033413379478014704
7483,2023-01-10,826.8800048828125,833.010009765625,820.5999755859375,828.7100219726562,350800.0,-0.002208271942322537,1.3796822424437487,0.16456995444316372,55.33653459538612,57.997032507733806,12.399534179871353,0.8149892724781012,7.134843256281101,-64.83724003373766,11.77467959835222,12.4100341796875,4.947386025526271,-2.7999969482422102,-26.310692882650642,20.71069898616622,-14.555344915446426,8.955351018962006,29.69000244140625,17.459059648789392,-47.62207975914363,11.755347967204226,1,11.704986572265625,2.92498779296875,7.6274871826171875,-51.420013427734375,35.1199951171875,1,-0.047794140985245925,-1.4395104063266528,828.7100219726562,-2.1374978882948867,842.52001953125,-1.3164275293105077,834.2899780273438,-0.047794140985245925
7484,2023-01-11,825.5,834.5900268554688,824.0700073242188,830.239990234375,339700.0,-0.0016689300438557098,-1.7684350856904223,2.5901344094987158,51.01530748858036,57.287393821444944,12.18589774065481,1.5789339461398413,8.342236707920392,-62.68390160403396,12.384120765138318,10.52001953125,8.062765413517468,-3.7375030517578125,-27.211222142706788,19.736216039191163,-15.474362597232357,7.999356493716732,30.350606689453116,13.622519017261888,-48.056133912181245,11.73685954547451,1,13.084991455078125,2.975006103515625,20.537490844726562,-50.040008544921875,47.510009765625,2,-0.010296789824348895,1.3796822424437487,826.8800048828125,-1.4395104063266528,828.7100219726562,-2.1374978882948867,842.52001953125,-0.010296789824348895
7485,2023-01-12,810.8499755859375,826.1400146484375,808.8099975585938,826.1400146484375,517900.0,-0.01774684968390372,1.266837516765664,3.2257532835436518,38.23256289294289,55.57563910574023,24.073465466755806,16.449340218887755,22.617809419426067,-47.33516764304591,12.386696696102337,17.33001708984375,8.629914987272741,-17.992025756835915,-42.45475115702004,6.470699643348212,-30.223388456927978,-5.7606630567438515,44.29561848144533,4.271309904153354,-51.293534252379686,12.231362700092058,1,21.84002685546875,17.625030517578125,36.00251770019531,-35.389984130859375,49.280029296875,3,0.017845510481547366,-1.7684350856904223,825.5,1.3796822424437487,826.8800048828125,-1.4395104063266528,828.7100219726562,0.017845510481547366
7486,2023-01-13,815.469970703125,816.969970703125,806.010009765625,806.260009765625,325000.0,0.005697718759686721,-1.2574675651211908,-0.6023503864086351,45.46048025179544,54.092555390458244,16.80100122422448,12.54913969481072,17.771520622588127,-51.028174802688454,12.986278244427224,10.9599609375,6.9782278996821105,-13.420529174804642,-37.767103970218386,10.926045620609102,-25.593816572511514,-1.24724177709777,37.82219950390629,24.275001409588963,-28.83554194577886,12.173287397706849,1,15.820037841796875,13.005035400390625,26.502517700195312,-40.009979248046875,27.0400390625,4,0.04171829834753682,1.266837516765664,810.8499755859375,-1.7684350856904223,825.5,1.3796822424437487,826.8800048828125,0.04171829834753682
7487,2023-01-17,809.739990234375,821.6400146484375,807.5499877929688,816.2899780273438,299900.0,-0.007026598985379495,-1.5782317103815677,-0.7111851871487647,36.39275895242141,52.1825200657846,19.171509888282912,19.47780271981071,23.812933654352378,-44.326616251277414,13.699238178543165,14.09002685546875,4.834419649580127,-19.27750854492183,-43.16995079881292,4.614933708969261,-31.223729671867318,-7.331287417976341,40.715250346171956,13.051008531676118,-34.04241362305498,11.946221126945536,1,21.550018310546875,18.735015869140625,32.23249816894531,-30.30999755859375,31.41998291015625,1,0.06330428333024285,-1.2574675651211908,815.469970703125,1.266837516765664,810.8499755859375,-1.7684350856904223,825.5,0.06330428333024285
7488,2023-01-18,805.0800170898438,815.1900024414062,803.8099975585938,807.4000244140625,351900.0,-0.005754900586276368,-3.683084883268238,0.35420025159576946,26.32545876963546,49.04407311587423,20.388352622970274,24.886840941436958,28.599277272917334,-38.57051052938016,14.484088087110164,11.3800048828125,2.9566004057511464,-23.602981567382812,-48.67055956913646,1.4645964343708329,-36.136770568259635,-11.06919256650599,42.70850964180784,4.126115407495538,-36.18578004187774,12.533789000876796,1,25.1099853515625,23.394989013671875,36.89247131347656,-24.0400390625,26.739990234375,2,0.06974457468448159,-1.5782317103815677,809.739990234375,-1.2574675651211908,815.469970703125,1.266837516765664,810.8499755859375,0.06974457468448159
7489,2023-01-19,793.72998046875,812.030029296875,792.489990234375,806.75,348700.0,-0.01409802302896701,-1.5212953629032258,5.612059666938518,22.471103609671573,44.7713914977024,29.68521247372837,36.31072271615119,40.06342524728814,-26.21944963783301,14.825538087355575,19.5400390625,-0.04411394992416717,-33.81801757812502,-62.94797779218038,-4.688057364069664,-48.38299768515276,-19.253037471097286,50.540263929057005,3.684960875858391,-30.377953657955434,14.5649801070277,1,30.800018310546875,30.800018310546875,48.24250793457031,-9.910003662109375,52.23004150390625,3,0.08601164276411999,-3.683084883268238,805.0800170898438,-1.5782317103815677,809.739990234375,-1.2574675651211908,815.469970703125,0.08601164276411999
7490,2023-01-20,793.3800048828125,794.3699951171875,787.1500244140625,792.8900146484375,429600.0,-0.00044092524479266704,4.846199466244935,-0.03763360210013126,22.620400018346416,39.58470954685733,26.39785351525893,36.13068527652797,40.05963712108064,-24.621773035403635,15.120390548694207,7.219970703125,-2.4960712768206577,-32.65549316406248,-65.54120347070796,0.23021714258300108,-49.098348317385216,-16.212638010739738,45.712214098651316,18.063155212322414,-10.379520746343811,16.442855153322718,1,22.68499755859375,28.480010986328125,48.59248352050781,-7.410003662109375,36.719970703125,4,0.10036805111388514,-1.5212953629032258,793.72998046875,-3.683084883268238,805.0800170898438,-1.5782317103815677,809.739990234375,0.10036805111388514
7491,2023-01-23,794.4000244140625,796.739990234375,784.030029296875,792.5800170898438,491900.0,0.0012856632697728632,2.9107939339875113,3.714374688589935,23.164293776360864,35.668766706126725,19.9300436031416,33.75224522295298,38.58370531222829,-24.470977491258736,15.217373724142384,12.7099609375,-4.20478844258173,-29.674475097656227,-65.22532975415288,5.876379558840426,-47.44990242590461,-11.899047769407844,38.45913121931312,27.57245189077608,4.763252547673542,17.775427328248334,1,14.910003662109375,25.899993896484375,46.81495666503906,-8.430023193359375,29.8199462890625,0,0.08274166471385924,4.846199466244935,793.3800048828125,-1.5212953629032258,793.72998046875,-3.683084883268238,805.0800170898438,0.08274166471385924
7492,2023-01-24,799.0900268554688,806.7899780273438,791.0599975585938,794.8400268554688,404100.0,0.005903829679342554,-1.6638276760243105,2.3351554378081087,27.82102951342935,32.61148836368708,11.84189251745022,28.58316278516952,33.63795322959584,-27.84706008187004,15.058432657756903,15.72998046875,-7.32309561947045,-23.749972534179733,-61.017166707891874,13.517221639532409,-42.383569621035804,-5.116375447323662,26.933051090796766,48.33122765780325,26.64706323125189,18.63359708685606,1,10.220001220703125,21.209991455078125,37.03245544433594,-10.7750244140625,41.79998779296875,1,0.05433678490647664,2.9107939339875113,794.4000244140625,4.846199466244935,793.3800048828125,-1.5212953629032258,793.72998046875,0.05433678490647664
7493,2023-01-25,800.469970703125,804.97998046875,790.52001953125,797.9600219726562,362300.0,0.0017268940936310262,1.5082395040946075,0.590576171875,33.83383413461537,30.702435768802086,7.06463796012099,25.927178203317908,31.52461848114558,-27.873517815306286,14.859083659006576,14.4599609375,-12.340379088159807,-20.716027832031273,-58.90670683486724,17.47465117080469,-39.81136733344931,-1.620688330613234,19.674080432225878,58.71407645089286,33.99149643083055,19.095339501418007,1,4.61505126953125,19.830047607421875,30.83251953125,-12.15496826171875,37.56005859375,2,0.05083264073687177,-1.6638276760243105,799.0900268554688,2.9107939339875113,794.4000244140625,4.846199466244935,793.3800048828125,0.05083264073687177
7494,2023-01-26,800.6300048828125,811.1900024414062,799.8900146484375,804.5999755859375,354300.0,0.00019992527583134745,-3.1468216637548716,-1.5816939425625562,27.21367993170942,29.478115439776147,3.359037546932541,23.572554007519443,31.52865335121089,-26.814686882203432,13.851910203664525,11.29998779296875,-15.534284770429963,-18.395492553710938,-56.0755763584217,19.284591250999824,-37.23553445606626,0.44454934864438655,14.458083195151744,61.11926362224685,36.65344701968641,18.84004190235538,1,2.20501708984375,19.670013427734375,28.574996948242188,-12.31500244140625,38.80999755859375,3,0.03895682431483638,1.5082395040946075,800.469970703125,-1.6638276760243105,799.0900268554688,2.9107939339875113,794.4000244140625,0.03895682431483638
7495,2023-01-27,771.1699829101562,800.5599975585938,767.27001953125,797.260009765625,905400.0,-0.036796050351583176,1.036706977126288,6.571843675050735,12.482902266111665,25.813940108033503,29.72436394690567,49.80107203106115,60.51334143202803,3.765461259997096,13.194985410911375,33.3599853515625,-19.22176535398114,-44.183013916015625,-85.501604464058,-2.864423367973245,-64.84230919003676,-23.523718641994492,40.02001953125,8.879701494611478,-10.962728448804686,20.65929527402117,1,23.2850341796875,40.750030517578125,58.03501892089844,17.14501953125,57.54998779296875,4,0.09698255990237792,-3.1468216637548716,800.6300048828125,1.5082395040946075,800.469970703125,-1.6638276760243105,799.0900268554688,0.09698255990237792
7496,2023-01-30,789.6300048828125,797.4000244140625,776.9500122070312,777.0,473500.0,0.02393768219944703,-2.2128898009282345,-0.4840932112787425,30.40906506843656,25.14908523203519,8.061198384325962,28.549463379130202,41.776244302793884,-13.532840274999899,12.502559586068484,26.23004150390625,-22.167370463730435,-23.02149353027346,-63.6060347300338,17.563047669486878,-43.31376413015357,-2.729222930393348,21.55999755859375,50.91073326987083,29.233262395301807,20.292270599880144,1,1.600006103515625,22.290008544921875,39.57499694824219,-1.31500244140625,40.92999267578125,0,0.051251814714324384,1.036706977126288,771.1699829101562,-3.1468216637548716,800.6300048828125,1.5082395040946075,800.469970703125,0.051251814714324384
7497,2023-01-31,792.3499755859375,802.3800048828125,785.239990234375,796.6500244140625,413500.0,0.003444614169048288,1.175127414682509,-0.3404629584883777,32.8430748179499,25.873264792959013,2.9223570523012086,22.935132663285458,38.519464542091555,-15.333004602029177,11.807894098305347,17.1400146484375,-22.63301966265408,-17.71752014160154,-56.427635525661685,20.992595242458606,-37.07257783363161,1.637537550428533,11.812829589843773,57.103747298790275,33.451295330954245,19.35505769203005,1,-2.699951171875,19.570037841796875,36.85502624511719,-2.79998779296875,29.96002197265625,1,0.040222119138225265,-2.2128898009282345,789.6300048828125,1.036706977126288,771.1699829101562,-3.1468216637548716,800.6300048828125,0.040222119138225265
7498,2023-02-01,807.9299926757812,814.760009765625,784.719970703125,788.5599975585938,515200.0,0.019663049876820438,-1.2210709676254772,-4.504598875830353,42.34955816889243,28.081981966205777,-13.645887585084893,5.030536253221612,22.70156339896937,-29.960821922254354,11.301033827812745,30.0400390625,-24.096400986002095,-0.4980041503906705,-36.418918659878045,35.422910359096704,-18.458461405134358,17.462453104353017,-40.65997314453125,85.61798590369064,58.189492060582765,17.9604572547437,2,-16.91497802734375,3.990020751953125,21.275009155273438,-15.07000732421875,11.989990234375,2,0.04079564104743283,1.175127414682509,792.3499755859375,-2.2128898009282345,789.6300048828125,1.036706977126288,771.1699829101562,0.04079564104743283
7499,2023-02-02,805.6599731445312,813.239990234375,800.260009765625,810.27001953125,458300.0,-0.0028096735507143755,1.460662651647951,-0.23799935719282325,47.46705621131685,30.84272154320249,-10.622727151473669,5.945129992453303,24.435162772595845,-26.62046615879217,11.510202879578687,12.97998046875,-24.34276971721704,-1.714022827148483,-36.5945617162879,33.16651606199093,-19.15429227171819,15.726246617421225,-37.44015380859378,80.83799011921715,48.394980439262426,17.440269444569704,2,-14.64495849609375,6.260040283203125,23.545028686523438,-12.79998779296875,12.57000732421875,3,0.04017830999596739,-1.2210709676254772,807.9299926757812,1.175127414682509,792.3499755859375,-2.2128898009282345,789.6300048828125,0.04017830999596739
7500,2023-02-03,794.8400268554688,811.6599731445312,792.1400146484375,804.719970703125,388200.0,-0.013429916651849672,-1.554973696509245,2.143133283022865,40.506235250300406,32.769603929195775,0.47617824145459053,14.396145487737158,34.32012859929489,-14.884423999607748,11.922566803547326,19.51995849609375,-23.634857783208872,-10.56147155761721,-43.43735402196842,22.314410906733997,-26.999412789792814,5.876469674558393,-25.68940371093754,47.31556679080324,13.267669353167676,16.437941232175582,2,-3.82501220703125,17.079986572265625,34.95747375488281,-1.98004150390625,26.38995361328125,4,0.056111889284669036,1.460662651647951,805.6599731445312,-1.2210709676254772,807.9299926757812,1.175127414682509,792.3499755859375,0.056111889284669036
7501,2023-02-06,809.4500122070312,810.1099853515625,794.2000122070312,795.280029296875,532600.0,0.018381038772496527,1.0542344564536403,-1.434216947854182,49.87663655847416,35.22022693420075,-13.158182886793952,-2.9707015635062817,18.74060946761699,-27.977259598236174,11.215327426361155,15.90997314453125,-20.917465202437597,5.7020141601562955,-22.274806741273096,33.67883506158569,-8.2863962905584,19.69042461087099,-39.38720133007814,82.32359968791651,43.73523273775295,13.988410450714705,2,-18.43499755859375,2.470001220703125,21.267486572265625,-10.2750244140625,8.80999755859375,0,0.023806236587176732,-1.554973696509245,794.8400268554688,1.460662651647951,805.6599731445312,-1.2210709676254772,807.9299926757812,0.023806236587176732
7502,2023-02-07,801.02001953125,805.3300170898438,788.1900024414062,805.010009765625,687300.0,-0.010414469761753642,6.403886208442089,-0.281580454942906,48.32646415203139,36.830519158358086,-4.945726187458376,3.455633381392772,26.125353023528987,-17.963940082227055,11.488263372732245,21.260009765625,-18.270153173014933,-1.343478393554733,-26.740698831463646,24.05374204435418,-14.042088612509247,11.35513182539978,-30.06326467652343,54.26107733818797,10.846119674560406,12.698610218954464,2,-10.0050048828125,10.899993896484375,29.697479248046875,-1.84503173828125,18.5,1,0.03687795224472712,1.0542344564536403,809.4500122070312,-1.554973696509245,794.8400268554688,1.460662651647951,805.6599731445312,0.03687795224472712
7503,2023-02-08,787.3599853515625,796.7899780273438,776.4299926757812,792.5900268554688,909100.0,-0.01705329935159572,1.9875376713402264,1.3107905525301353,47.4233492953379,39.07603797653903,7.441659430154914,14.75986643323256,38.393832407081845,-2.7749956835718876,12.397688778699486,24.59002685546875,-15.958081498236538,-13.027511596679688,-36.467441573634346,10.412418380274971,-24.747476585157074,-1.3075466082023013,-15.527165398617967,29.693000273588737,-17.973093460144426,11.719964988477344,2,3.655029296875,24.560028076171875,46.040008544921875,11.81500244140625,10.510009765625,2,0.04438886006052978,6.403886208442089,801.02001953125,1.0542344564536403,809.4500122070312,-1.554973696509245,794.8400268554688,0.04438886006052978
7504,2023-02-09,817.0,822.5,782.5,806.2000122070312,990800.0,0.037644806949648224,2.6697268255261486,-2.064990838964161,57.72399978603769,44.102826589864144,-21.9392163312898,-16.389917124184308,7.787922122117834,-30.77231087927646,12.663971035092608,40.0,-13.675409143233765,17.037503051757767,-4.73412965258899,38.809135756104524,6.151686699584388,27.923319403931146,-44.3086362508019,88.06164722029753,35.136966642352675,10.885816352173379,2,-17.535003662109375,-5.079986572265625,17.604995727539062,-17.82501220703125,-0.94000244140625,3,0.0035740304897873276,1.9875376713402264,787.3599853515625,6.403886208442089,801.02001953125,1.0542344564536403,809.4500122070312,0.0035740304897873276
7505,2023-02-10,825.3200073242188,843.3699951171875,820.4099731445312,820.4099731445312,674500.0,0.010183607495983793,-8.35228600551923,0.45463330827875015,59.6504308845487,47.35186723609882,-24.328685320186082,-24.844050279760495,-1.3299824345912157,-37.41282346986543,13.148601002831771,26.3699951171875,-12.132896267845013,24.634008789062477,0.5048998960226072,48.76311768210235,12.569454342542599,36.698563235582355,-50.63629812498857,73.03557344688146,16.20571937453701,12.064554446519928,2,-15.420013427734375,-13.399993896484375,10.139984130859375,-26.14501953125,-5.69000244140625,4,-0.008590639742825812,2.6697268255261486,817.0,1.9875376713402264,787.3599853515625,6.403886208442089,801.02001953125,-0.008590639742825812
7506,2023-02-13,849.489990234375,849.8800048828125,820.0900268554688,825.3200073242188,708300.0,0.02928558946307147,1.3879730222295068,4.922569176839122,64.02492359565294,50.816517100288046,-43.71128107414802,-48.83864168931507,-26.510899709355044,-59.83816325289604,13.598691067687108,29.78997802734375,-9.403483455594028,47.10299072265627,15.080262964368558,79.12571848094399,31.09162684351236,63.11435460180019,-70.68510388006735,99.46900669350718,39.84716205429159,16.011363879143858,2,-36.334991455078125,-37.569976806640625,-13.587493896484375,-49.2349853515625,-40.52001953125,0,-0.033267030913251894,-8.35228600551923,825.3200073242188,2.6697268255261486,817.0,1.9875376713402264,787.3599853515625,-0.033267030913251894
7507,2023-02-14,861.0,865.02001953125,845.0,850.0599975585938,958100.0,0.013549317705850106,1.1095864861127636,0.45262764487968465,65.94489505596415,53.43822119885157,-49.684008000939684,-59.35461960962107,-38.681669170078976,-69.42883283182118,14.609604950564803,20.02001953125,-1.411610699937114,56.049999999999955,14.701800482780527,97.39819951721938,35.37590024139024,76.72409975860967,-76.50910416341196,95.46222111682108,34.24976429190334,20.67409975860972,2,-40.274993896484375,-44.85498046875,-23.282501220703125,-50.6300048828125,-59.6199951171875,1,-0.04963994220020329,1.3879730222295068,849.489990234375,-8.35228600551923,825.3200073242188,2.6697268255261486,817.0,-0.04963994220020329
7508,2023-02-15,861.22998046875,864.25,857.6599731445312,857.97998046875,557400.0,0.00026710855836231673,-2.388175855901089,0.29707488799995535,65.95743996934742,55.49270828307719,-46.44217819933715,-58.1433386151848,-39.623012387621884,-67.68879177786107,15.442587616772785,6.59002685546875,3.7779232832052685,53.47248229980471,5.06472304030558,101.88024155930384,29.268602670055202,77.67636192955422,-68.68617226269578,95.40712776847474,32.77082300910355,24.20387962974955,2,-40.504974365234375,-45.0849609375,-23.574981689453125,-44.944976806640625,-50.469970703125,2,-0.048430688530835986,1.1095864861127636,861.0,1.3879730222295068,849.489990234375,-8.35228600551923,825.3200073242188,-0.048430688530835986
7509,2023-02-16,862.0,865.7999877929688,852.1199951171875,852.219970703125,622600.0,0.0008940928076270893,-1.7414868633494789,3.0092397836538463,78.17482961539787,59.67810765697691,-42.8902893256477,-56.429675887930216,-40.61655123899118,-66.37920693723436,15.545933291022273,13.67999267578125,8.969795332083095,50.829000854492165,-2.764333309217818,104.42233501820215,24.03233377263723,77.6256679363471,-62.208570661426165,91.686740231162,21.331437909109937,26.796667081854984,2,-40.885009765625,-45.464996337890625,-27.805007934570312,-42.385009765625,-42.96002197265625,3,-0.0743967574046549,-2.388175855901089,861.22998046875,1.1095864861127636,861.0,1.3879730222295068,849.489990234375,-0.0743967574046549
7510,2023-02-17,873.010009765625,873.9400024414062,861.2999877929688,865.3400268554688,585500.0,0.01277263313877608,1.6526876693202852,0.7842494820140293,77.11721418600996,62.70483850448089,-46.53996749307521,-64.47372793259171,-51.2934737952246,-75.31213659754735,15.490643980631713,12.6400146484375,12.621126939036344,57.85751037597652,-1.673397723505559,117.3884184754586,28.09205632623548,87.62296442571756,-65.29755341252383,98.27299331956594,24.406436604322025,29.765454049741034,2,-47.82501220703125,-52.404998779296875,-39.480010986328125,-37.360015869140625,-44.1600341796875,4,-0.06523408846402634,-1.7414868633494789,862.0,-2.388175855901089,861.22998046875,1.1095864861127636,861.0,-0.06523408846402634
7511,2023-02-21,860.1300048828125,868.75,859.3599853515625,865.2999877929688,500100.0,-0.014753559224676471,-1.7988029507809018,-0.6740540325468507,70.677248078268,65.1882589407294,-28.73699281868744,-48.92533987129059,-38.195134114428356,-60.400399199957405,15.224457138754177,13.6500244140625,15.706825854013232,41.69100646972652,-20.225664369499327,103.60767730895236,10.732671050113595,72.64934188933944,-43.1456920773486,52.28059297315424,-22.72706168062969,30.958335419612926,2,-34.94500732421875,-39.524993896484375,-29.547500610351562,-24.480010986328125,-28.04998779296875,1,-0.047085905351619384,1.6526876693202852,873.010009765625,-1.7414868633494789,862.0,-2.388175855901089,861.22998046875,-0.047085905351619384
7512,2023-02-22,842.510009765625,860.2000122070312,839.77001953125,859.0800170898438,501600.0,-0.02048526968849096,1.172248307012392,3.2050410247328966,60.41943370527972,66.63226831961182,-5.154801514225369,-29.392616087139345,-20.80108979023794,-41.22074158400983,15.299841280830956,20.42999267578125,20.52767897383933,21.900012207031295,-40.20468419731765,84.00470861138024,-9.152335995143176,52.95236040920577,-17.551900411129168,8.018705310972223,-62.93501163650245,31.052348202174493,2,-14.290008544921875,-21.904998779296875,-12.62750244140625,-6.860015869140625,-1.010009765625,2,-0.03980966240606498,-1.7988029507809018,860.1300048828125,1.6526876693202852,873.010009765625,-1.7414868633494789,862.0,-0.03980966240606498
7513,2023-02-23,841.1599731445312,847.75,831.6900024414062,847.75,363700.0,-0.0016023983162756217,3.8740309898028173,0.39770814378800884,60.756270693955805,66.9691873093805,5.173353681758385,-26.180156143935392,-19.421393595608947,-38.20933177448046,15.286198916524896,16.05999755859375,23.33642045021236,18.515475463867233,-43.47707968918883,80.50803061692329,-12.48080211266074,49.511753040395206,32.780029296875,22.414131841715975,-45.33581919288899,30.99627757652803,2,5.85504150390625,-20.554962158203125,-11.2774658203125,-5.509979248046875,7.82000732421875,3,-0.04729179886319157,1.172248307012392,842.510009765625,-1.7988029507809018,860.1300048828125,1.6526876693202852,873.010009765625,-0.04729179886319157
7514,2023-02-24,831.8200073242188,838.3400268554688,830.47998046875,832.4199829101562,324500.0,-0.011103673639387135,-3.792668403423893,0.09104296524066648,61.30609381064699,67.15314985672475,18.81523695554074,-15.161018147560071,-10.370845894132003,-27.11115335608679,15.743217032998222,10.67999267578125,27.123365846859315,7.6160095214843295,-53.609245879551736,68.8412649225204,-22.996618179033703,38.22863722200236,41.27499511718747,3.0833552185313087,-64.47332170056227,30.61262770051801,2,15.19500732421875,-11.214996337890625,-2.4875030517578125,3.829986572265625,36.1300048828125,4,-0.02531797428910021,3.8740309898028173,841.1599731445312,1.172248307012392,842.510009765625,-1.7988029507809018,860.1300048828125,-0.02531797428910021
7515,2023-02-27,845.9600219726562,846.4299926757812,833.8400268554688,837.6799926757812,422900.0,0.01699888740825406,1.7310207864424731,-13.80061037639878,61.19457731665506,66.83866693683612,8.840586191890338,-24.675804480982833,-24.13934954238971,-39.62983510536242,14.570281194995353,14.6099853515625,32.92150155016418,18.01652221679683,-38.527018295267794,74.56006272886145,-10.255248039235425,46.288292472829085,25.43037958984371,40.44952600890567,-24.196627751283536,28.2717702560323,2,6.249969482421875,-25.355010986328125,-21.430023193359375,-14.255035400390625,18.47998046875,0,-0.03182188666851993,-3.792668403423893,831.8200073242188,3.8740309898028173,841.1599731445312,1.172248307012392,842.510009765625,-0.03182188666851993
7516,2023-02-28,830.0999755859375,847.3900146484375,828.4000244140625,845.1300048828125,567600.0,-0.018747985690547697,-1.060777066857423,-1.8152145068553738,58.52784024479912,66.01454973559555,24.206480027010798,-5.932559381365309,-7.94709366944744,-22.408162988825893,13.264675648897295,18.989990234375,34.694369376085206,0.13297729492182953,-53.456893010596445,53.722847600440105,-26.661957857837365,26.927912447681024,39.65400913281246,5.345760454193865,-58.110132342403155,26.794935152759145,2,21.070037841796875,-9.494964599609375,-11.137466430664062,-1.064971923828125,28.25,1,-0.0015058427138462394,1.7310207864424731,845.9600219726562,-3.792668403423893,831.8200073242188,3.8740309898028173,841.1599731445312,-0.0015058427138462394
7517,2023-03-01,824.219970703125,828.4099731445312,812.2999877929688,822.6900024414062,444300.0,-0.007083490008130688,2.251267206602408,-0.10179409710377987,61.32619356445559,65.49996680171867,27.178705976637957,2.590291946414254,-1.5610196004366799,-15.224902716323186,12.528250009837189,17.79998779296875,35.44460509674093,-7.3405273437499545,-58.03799026466618,43.35693557716627,-32.689258804208066,18.008204116708157,43.05277639734368,33.62476390852133,-32.69319309207749,25.348731460458136,3,18.9000244140625,-3.614959716796875,-9.414947509765625,3.255035400390625,36.9100341796875,2,0.009536345473422081,-1.060777066857423,830.0999755859375,1.7310207864424731,845.9600219726562,-3.792668403423893,831.8200073242188,0.009536345473422081
7518,2023-03-02,840.8900146484375,843.77001953125,821.969970703125,825.030029296875,505600.0,0.020225236633239607,1.0166562212397874,10.366218534328,57.976626101586874,63.255721966850786,8.180259821747882,-12.10446419477978,-17.668180477662304,-30.48663350350023,12.309621743412627,21.800048828125,33.6105155364296,7.681515502929642,-41.91247074102762,57.2755017468869,-17.11547761904899,32.47850862490827,21.984911707431138,81.47621822356348,17.168902215652224,24.79699312197866,3,2.22998046875,-20.285003662109375,-26.084991455078125,-13.415008544921875,28.8599853515625,3,0.0007254044416469263,2.251267206602408,824.219970703125,-1.060777066857423,830.0999755859375,1.7310207864424731,845.9600219726562,0.0007254044416469263
7519,2023-03-03,838.030029296875,840.8800048828125,829.27001953125,839.6400146484375,411300.0,-0.003401140817159365,4.677301895239516,-0.10151241100634982,54.40432918268615,60.73206807759258,8.138371463001704,-7.05686286190371,-14.417167754722414,-25.875139838078212,12.079178533804788,11.6199951171875,30.05451601485038,3.2030273437500227,-44.689091184517,51.09514587201704,-20.743031920383487,27.149086607883532,20.79890197396162,73.3257959872329,9.704393917122175,23.946059264133527,3,2.494964599609375,-17.425018310546875,-25.337509155273438,-10.555023193359375,33.00994873046875,4,0.013066299284122618,1.0166562212397874,840.8900146484375,2.251267206602408,824.219970703125,-1.060777066857423,830.0999755859375,0.013066299284122618
7520,2023-03-06,839.4400024414062,847.5399780273438,837.6300048828125,840.0,444600.0,0.0016824852275452162,-3.7416222530481127,0.34782773523390703,45.86522656014191,57.9751767978008,1.637964408889161,-5.221928896154509,-15.64378080486415,-25.727970542819662,11.506791070613046,9.90997314453125,26.257962222404103,2.3830017089843523,-41.66894140193767,46.43494481990638,-19.642969846476603,24.408973264445308,15.666613351200908,77.01481886894412,17.18731473347441,22.025971555461,3,-3.19000244140625,-18.834991455078125,-27.872482299804688,-11.964996337890625,37.90997314453125,0,0.03396312980404459,4.677301895239516,838.030029296875,1.0166562212397874,840.8900146484375,2.251267206602408,824.219970703125,0.03396312980404459
7521,2023-03-07,828.719970703125,844.5999755859375,825.22998046875,840.6199951171875,345700.0,-0.01277045614588701,-1.0519057317427989,21.250136239782016,36.632433629258024,55.33217678935394,8.307554277233294,7.39492209754053,-5.183232706609488,-13.598396733033724,10.913322102981885,19.3699951171875,19.942216639847402,-9.30052795410154,-51.61891695319639,33.01786104499331,-30.459722453648965,11.858666545445885,22.962114849511067,46.59474307725348,-8.36477963351657,21.15919449954742,3,1.305023193359375,-3.53497314453125,-25.532455444335938,-9.624969482421875,59.23004150390625,1,0.043102655904351694,-3.7416222530481127,839.4400024414062,4.677301895239516,838.030029296875,1.0166562212397874,840.8900146484375,0.043102655904351694
7522,2023-03-08,830.5599975585938,833.0,823.8499755859375,828.75,286800.0,0.0022203240183864548,1.7354323093906523,-0.15210032312663488,37.466308487791736,52.744403210891264,5.134055665987262,8.307348949717152,-6.949491878095728,-13.950541195555388,9.99926173358011,9.1500244140625,12.840944416286789,-8.9375,-47.73389655410767,29.858896554107673,-28.335698277053893,10.460698277053893,17.971520173268914,33.59415093844211,-15.577791431208396,19.398198277053844,3,-0.6400146484375,-5.375,-28.9849853515625,-11.464996337890625,61.71002197265625,2,0.03345932636899396,-1.0519057317427989,828.719970703125,-3.7416222530481127,839.4400024414062,4.677301895239516,838.030029296875,0.03345932636899396
7523,2023-03-09,822.3099975585938,838.1099853515625,819.77001953125,833.1699829101562,379800.0,-0.00993305724360749,-1.3011334048093124,-6.0,34.71464226328628,49.789797483406744,11.654599290216538,20.35350272980031,0.9649678637961188,-4.4119042910309645,8.375082006250084,18.3399658203125,6.995146114696581,-18.935000610351608,-50.275328224163786,12.40532700346057,-34.6051644172577,-3.264836803445519,23.3229977781574,9.146495583351467,-33.2163537240303,15.670163806906112,3,7.6099853515625,2.875,-21.524978637695312,-3.214996337890625,74.97003173828125,3,0.047208482737013835,1.7354323093906523,830.5599975585938,-1.0519057317427989,828.719970703125,-3.7416222530481127,839.4400024414062,0.047208482737013835
7524,2023-03-10,819.9199829101562,833.02001953125,819.2100219726562,822.3099975585938,433200.0,-0.002906464296352218,-6.249463330236135,0.22007531051537121,28.10000669719176,46.11262297013304,13.610351724502266,24.215007599750834,2.6530224944430074,-0.6371473505939775,8.38431138512033,13.80999755859375,4.152520490725692,-21.471014404296852,-52.35973374029493,9.417704931701223,-36.91537407229589,-6.0266547362978145,23.046371823092272,2.506043200806622,-31.430253009729505,15.444359667999025,3,10.0,5.2650146484375,-18.452468872070312,-0.824981689453125,90.0,4,0.060774243985347365,-1.3011334048093124,822.3099975585938,1.7354323093906523,830.5599975585938,-1.0519057317427989,828.719970703125,0.060774243985347365
7525,2023-03-13,818.22998046875,835.0,814.8699951171875,814.8699951171875,422400.0,-0.002061179720742823,-10.982198001816531,-1.4058429950457123,30.958021047726305,43.04930972601384,12.240395517158959,26.71637063605681,3.5818094918224688,2.3722107692110512,8.39417047795776,20.1300048828125,1.1068649773661718,-22.806515502929642,-54.6207103604587,9.007679354599418,-38.71361293169423,-6.899418074165055,22.283064909276163,11.301673592063988,-19.475034115119747,15.907097428764539,3,11.69000244140625,6.95501708984375,-16.762466430664062,0.865020751953125,80.9100341796875,0,0.06454175332018486,-6.249463330236135,819.9199829101562,-1.3011334048093124,822.3099975585938,1.7354323093906523,830.5599975585938,0.06454175332018486
7526,2023-03-14,821.22998046875,827.4000244140625,813.3599853515625,818.219970703125,420200.0,0.003666450840974278,-1.205822561466764,0.8958401453224342,38.84696193817673,40.55161732309397,8.772378614439049,22.652029030199174,-0.12929119094656016,0.6291580578990761,8.136268373154842,14.0400390625,-1.4264400782469693,-18.393515014648415,-51.1239428571464,14.336912827849574,-34.758728935897466,-2.0283010933993637,17.02602030247158,31.797960069444443,-1.780751223586492,16.365213921249016,3,9.220001220703125,3.95501708984375,-19.762466430664062,-2.134979248046875,84.13000488281239,1,0.06833651529033902,-10.982198001816531,818.22998046875,-6.249463330236135,819.9199829101562,-1.3011334048093124,822.3099975585938,0.06833651529033902
7527,2023-03-15,818.260009765625,820.969970703125,809.6199951171875,815.7999877929688,367200.0,-0.0036164908414934027,1.8807249912861623,0.8172803958147458,38.19833830006348,38.35402978959137,12.07817026782584,23.458585608098247,2.0684763136711126,4.921662608876204,7.297969982512154,11.6099853515625,-5.268946342024151,-19.226486206054688,-51.66003785758744,13.207065445478065,-35.443262031821064,-3.009710380288311,17.919509967336353,30.326492137623717,-4.471779199425669,16.216775825766366,3,10.319976806640625,6.92498779296875,-16.792495727539062,0.834991455078125,85.54998779296875,2,0.08516853030782667,-1.205822561466764,821.22998046875,-10.982198001816531,818.22998046875,-6.249463330236135,819.9199829101562,0.08516853030782667
7528,2023-03-16,819.52001953125,822.780029296875,811.969970703125,813.02001953125,427500.0,0.0015398647747504324,-1.5139385681031057,2.6422528222304926,43.08524253788958,37.09635349572509,8.345678835977424,19.935663483142093,0.14169302372738457,5.1135166276551445,6.3717741880720835,10.81005859375,-7.640182039069259,-15.880978393554642,-47.232122830087064,15.47016604297778,-31.556550611820853,-0.20540617528843086,14.003547740133968,39.00718088815995,0.18904040910829423,15.675572218266185,3,9.059967041015625,5.66497802734375,-18.052505493164062,-0.425018310546875,87.47998046875,3,0.0887714738702925,1.8807249912861623,818.260009765625,-1.205822561466764,821.22998046875,-10.982198001816531,818.22998046875,0.0887714738702925
7529,2023-03-17,797.8699951171875,817.27001953125,795.7899780273438,816.530029296875,665700.0,-0.02641793232390577,1.1330710904495507,-2.8707744891826925,25.070005233385587,34.78577334830772,26.48511072890642,38.509279981749614,21.310306819893526,27.89428220270088,6.033284044771304,23.73004150390625,-10.71915307567042,-34.324502563476585,-67.29716782000958,-1.3518373069435938,-50.81083519174308,-17.83816993521009,33.263214938776855,5.304809804223736,-31.93109474629133,16.4863326282665,3,22.324981689453125,30.350006103515625,3.5975189208984375,21.225006103515625,99.8900146484375,4,0.12459427574424153,-1.5139385681031057,819.52001953125,1.8807249912861623,818.260009765625,-1.205822561466764,821.22998046875,0.12459427574424153
7530,2023-03-20,816.0599975585938,819.0,798.0700073242188,798.0700073242188,443100.0,0.0227982034074794,-1.3268486978707235,-0.9640920301184721,42.89331585942525,35.48142692943741,5.173985100346044,16.689653230312274,2.5969416233609763,10.56283541545315,5.280319217521984,21.1300048828125,-14.018107077897298,-13.286999511718705,-40.8032530050898,14.229253981652391,-27.045126258404252,0.4711272349668434,10.832024653936173,64.12524449747924,21.911316079870375,13.758126746685523,3,0.889984130859375,18.80499267578125,-10.36749267578125,3.035003662109375,78.1400146484375,0,0.11501603513511682,1.1330710904495507,797.8699951171875,-1.5139385681031057,819.52001953125,1.8807249912861623,818.260009765625,0.11501603513511682
7531,2023-03-21,819.6300048828125,823.4199829101562,814.5399780273438,821.739990234375,363100.0,0.004374687320661597,2.2468199062709218,-0.11728663129181538,47.621042082393274,36.60973066217091,0.1999993771539721,10.466541757467894,-1.7310546938786047,7.764778881882194,4.497775480133715,8.8800048828125,-16.55721261053509,-7.691992187499977,-31.36186576538421,15.977881390384255,-19.526928976442036,4.142944601442082,-23.84002685546875,86.28310764540856,41.20713636616766,11.834936788942104,3,-2.680023193359375,15.2349853515625,-8.720001220703125,-0.535003662109375,96.03997802734375,1,0.09700719750613951,-1.3268486978707235,816.0599975585938,1.1330710904495507,797.8699951171875,-1.5139385681031057,819.52001953125,0.09700719750613951
7532,2023-03-22,808.969970703125,825.3200073242188,808.4600219726562,819.1199951171875,343600.0,-0.013005910125522546,-2.0188188494492043,4.81047150708707,32.35683470323825,36.347752044387796,8.353925285416722,19.48395715609695,8.476697484906708,19.11498944040636,4.912407702230209,16.8599853515625,-18.26545983443225,-16.675024414062477,-40.56566683806591,7.215618009940954,-28.62034562606425,-4.729703202060705,-12.627392578124955,44.632507957504856,3.9890396688854466,11.94532121200173,3,6.425018310546875,25.89501953125,3.567535400390625,10.125030517578125,108.34002685546875,2,0.1191515360757569,2.2468199062709218,819.6300048828125,-1.3268486978707235,816.0599975585938,1.1330710904495507,797.8699951171875,0.1191515360757569
7533,2023-03-23,801.3800048828125,810.1699829101562,795.75,807.7000122070312,356700.0,-0.009382259039498853,1.5612874899042188,0.6226593224211957,30.749028272742777,36.642087775004576,14.150864809045856,25.2346987102776,15.575856109814822,26.7870187458077,5.745722724739426,14.41998291015625,-18.140135854331675,-22.27599182128904,-47.323635653920405,2.7716520113423257,-34.79981373760472,-9.752169904973357,23.94000244140625,19.039578925641155,-16.74813551179437,12.523821916315702,3,13.9949951171875,33.464996337890625,17.055007934570312,17.714996337890625,128.2199707031251,3,0.12781700572970967,-2.0188188494492043,808.969970703125,2.2468199062709218,819.6300048828125,-1.3268486978707235,816.0599975585938,0.12781700572970967
7534,2023-03-24,810.760009765625,813.8099975585938,800.4000244140625,803.6900024414062,314200.0,0.011704815225810572,1.036445033529987,-1.1186707485489682,36.099279660390195,37.21333873196723,3.7267859447041474,14.963206205294455,5.848409615239461,17.175932678202003,6.467579557310393,13.40997314453125,-18.131985080631466,-11.842987060546875,-37.21414941922217,13.528175298128417,-24.52856823988452,0.8425941187907711,14.55999755859375,50.76092677640746,19.35421155952735,12.685581179337643,3,0.81500244140625,24.084991455078125,7.6750030517578125,7.8699951171875,125.760009765625,4,0.1187034252740169,1.5612874899042188,801.3800048828125,-2.0188188494492043,808.969970703125,2.2468199062709218,819.6300048828125,0.1187034252740169
7535,2023-03-27,819.0399780273438,821.719970703125,811.1799926757812,811.3200073242188,378800.0,0.010212600722761866,-1.6349945068359375,1.0919324901799974,45.19460403818453,37.91863229863476,-4.946364121589909,4.80964189856013,-2.2176634658499097,8.696793519948756,6.961885839653078,10.9599609375,-16.794898984412725,-2.2170166015624773,-25.10560474067961,20.671571537554655,-13.661310671120987,9.227277467996032,5.688629150390625,78.76216523040405,47.24106649676515,11.444294069558545,3,-8.504974365234375,15.805023193359375,-0.2149810791015625,-2.504974365234375,112.6300048828125,0,0.09611256330597961,1.036445033529987,810.760009765625,1.5612874899042188,801.3800048828125,-2.0188188494492043,808.969970703125,0.09611256330597961
7536,2023-03-28,828.8499755859375,832.1799926757812,819.7000122070312,819.7000122070312,307900.0,0.011977434339922155,-1.7278755011239852,1.185232914835078,49.21334900439527,39.14252237689386,-15.15556420767814,-5.374349800579239,-11.84430179788842,-1.2067367116537753,7.438421723978098,13.1400146484375,-14.153667121894841,7.655480957031273,-15.138065640600985,30.44902755466353,-3.741292341784856,19.0522542558474,-33.0999755859375,90.85913324364307,57.13823634109065,11.396773298816102,3,-14.884979248046875,3.4000244140625,-5.9549713134765625,-8.244964599609375,104.77001953125011,1,0.0788442282029338,-1.6349945068359375,819.0399780273438,1.036445033529987,810.760009765625,1.5612874899042188,801.3800048828125,0.0788442282029338
7537,2023-03-29,832.0800170898438,832.0900268554688,821.6199951171875,829.7000122070312,331900.0,0.0038970158642073205,7.724937693911805,0.26011086430129476,54.7120745585889,40.43439260141601,-18.125129890650214,-8.416881820180151,-14.66494758246131,-4.210858243707889,7.146081599992623,10.47003173828125,-11.892940546137197,10.492520141601517,-12.786539652124475,33.77157993532751,-1.1470097552614789,22.132050038464513,-35.601417236328075,99.72556792193932,60.29799843430314,11.639529896863019,3,-18.115020751953125,-4.105010986328125,-9.185012817382812,-11.475006103515625,108.70001220703125,2,0.10045904733136601,-1.7278755011239852,828.8499755859375,-1.6349945068359375,819.0399780273438,1.036445033529987,810.760009765625,0.10045904733136601
7538,2023-03-30,841.5,842.760009765625,833.3200073242188,833.8900146484375,292100.0,0.011321006053122362,-1.15771484375,3.197466276863107,59.747070781475976,44.28739988453716,-26.931503304793296,-18.750153151194127,-23.40740504942437,-13.415871066247291,7.5843117343943485,10.67999267578125,-10.818151948621448,19.882003784179688,-3.504886165861535,43.26889373422091,8.188558809159076,31.5754487592003,-44.307372290038984,97.0254716682084,50.741193790142546,11.693444975020583,3,-22.2449951171875,-19.75,-17.087493896484375,-20.894989013671875,105.14001464843761,3,0.09008912365845956,7.724937693911805,832.0800170898438,-1.7278755011239852,828.8499755859375,-1.6349945068359375,819.0399780273438,0.09008912365845956
7539,2023-03-31,848.97998046875,850.0,842.8800048828125,843.0999755859375,404400.0,0.00888886567884728,-1.2531821605856335,0.772669671644664,63.19855892258715,46.54353800266625,-29.501501383458617,-26.738632811838897,-29.743071356417317,-20.577242479244433,8.192881905230664,8.5,-9.142038432358618,26.814486694335983,1.3862606322215925,52.24271275645037,14.100373663278788,39.52859972539318,-49.96465747656248,97.37243859144344,44.73549215899007,12.714113031057218,3,-26.10498046875,-26.10498046875,-15.169967651367188,-28.374969482421875,104.48004150390625,4,0.09496100847121824,-1.15771484375,841.5,7.724937693911805,832.0800170898438,-1.7278755011239852,828.8499755859375,0.09496100847121824
7540,2023-04-03,867.9500122070312,869.6500244140625,851.219970703125,851.6699829101562,352500.0,0.02234449830937968,-1.1455175892964993,2.768710166289522,67.63552166250042,48.767369067122594,-45.0772208535044,-45.812060093367336,-47.31347974229925,-39.3460060919565,8.912234711664599,20.6700439453125,-7.608836290440195,44.35901794433596,12.476017429319995,76.24201845935193,28.417517686827978,60.30051820184394,-65.87560859437497,96.59657298984214,39.616598200120535,15.941500257507968,4,-35.25,-35.25,-34.13999938964844,-47.345001220703125,86.82000732421875,0,0.07900225400061722,-1.2531821605856335,848.97998046875,-1.15771484375,841.5,7.724937693911805,832.0800170898438,0.07900225400061722
7541,2023-04-04,864.4400024414062,867.4600219726562,855.4099731445312,866.4600219726562,364700.0,-0.004044022946321224,4.995020041297218,-0.12407960049787801,67.36089153507018,52.65670871510393,-38.60186161594936,-41.622808477751846,-42.448659352021764,-35.705946645842914,9.642237265517247,12.5400390625,-1.9933392639946987,39.06300659179692,2.3363169843418063,75.78969619925203,20.699661788069307,57.426351395524534,-56.95954916463745,89.15257381907274,27.611368471315515,18.363344803727568,4,-31.739990234375,-31.739990234375,-28.032501220703125,-43.834991455078125,93.82000732421875,1,0.07777287062014127,-1.1455175892964993,867.9500122070312,-1.2531821605856335,848.97998046875,-1.15771484375,841.5,0.07777287062014127
7542,2023-04-05,858.3499755859375,868.2100219726562,855.239990234375,864.1799926757812,360400.0,-0.00704505441472969,-1.15270454395802,2.8861191684795746,64.08616921027647,56.36083548594101,-27.681683667110406,-35.14603321778486,-35.19785118450727,-29.44316108253929,10.356064606529147,12.97003173828125,0.37180450928667597,31.583480834960938,-7.963362694068223,71.1303243639901,11.810059070446414,51.35690259947546,-45.89595661818521,68.89610924162216,4.318425045773537,19.773421764514563,4,-23.324951171875,-25.64996337890625,-22.46246337890625,-37.744964599609375,103.75000000000011,2,0.08769152638452438,4.995020041297218,864.4400024414062,-1.1455175892964993,867.9500122070312,-1.2531821605856335,848.97998046875,0.08769152638452438
7543,2023-04-06,861.1300048828125,864.3099975585938,855.8800048828125,856.02001953125,251100.0,0.003238806286418594,-2.1280036235986866,-0.8764957757095447,76.58875488573361,60.85966606653473,-23.57390801935196,-36.75299247837086,-36.80534871081136,-32.27441377472621,11.389613033267123,8.42999267578125,2.17771154494676,32.42250976562502,-9.915520345904497,74.76053987715454,11.25349470986032,53.591524821389726,-44.10030547935537,68.17327861377109,-3.7408369080146144,21.169015055764746,4,-20.714996337890625,-28.42999267578125,-29.267501831054688,-40.524993896484375,84.1500244140625,3,0.09249477310328036,-1.15270454395802,858.3499755859375,4.995020041297218,864.4400024414062,-1.1455175892964993,867.9500122070312,0.09249477310328036
7544,2023-04-10,869.75,870.6799926757812,859.7899780273438,860.030029296875,333000.0,0.01001009727719393,-1.1352816572721072,1.9021523613864935,74.54061856429388,64.12033434721354,-25.642810118616467,-43.6883630597456,-44.133631065214104,-40.44495551475666,12.561236971200856,10.8900146484375,7.009300561023792,38.551004028320335,-7.32648059116093,84.4284886478016,15.612261718579703,61.48974633806097,-48.51067459569447,95.22100911762584,21.399569301550414,22.938742309740647,4,-24.55999755859375,-36.535003662109375,-37.88749694824219,-49.144989013671875,67.79998779296875,0,0.08840473084039968,-2.1280036235986866,861.1300048828125,-1.15270454395802,858.3499755859375,4.995020041297218,864.4400024414062,0.08840473084039968
7545,2023-04-11,871.0399780273438,878.239990234375,869.8699951171875,875.25,320700.0,0.0014831595600388603,-1.5557284629362158,-0.4331311380704795,73.99867000286628,66.87425890259921,-20.98799422890056,-43.02500638681363,-43.14054448949037,-41.42223000922945,13.68257255354724,8.489990234375,13.247823684008608,37.20048217773433,-11.524731812211712,85.92569616768037,12.837875182761309,61.56308917270735,-44.8565858958907,68.69559909986414,-3.4028963892467345,24.36260699497305,4,-21.1099853515625,-34.04498291015625,-40.4749755859375,-50.434967041015625,68.3900146484375,1,0.09462257304420207,-1.1352816572721072,869.75,-2.1280036235986866,861.1300048828125,-1.15270454395802,858.3499755859375,0.09462257304420207
7546,2023-04-12,877.3499755859375,882.1300048828125,872.010009765625,874.3200073242188,291100.0,0.0072442111932498054,-1.6457630228902878,-0.719703669339055,83.27170026490538,70.04755064774548,-22.009283288155984,-47.34232938535388,-47.64219560754714,-47.382850703606096,14.842634164808006,11.09002685546875,19.00607265790086,40.704479980468705,-11.31552639033248,92.72448635126989,14.694476795068113,66.7144831658693,-44.91979168213379,82.2237757793384,6.376270911371279,26.01000318540058,4,-19.624969482421875,-38.40997314453125,-48.92247009277344,-56.744964599609375,64.45001220703125,2,0.08824305704642854,-1.5557284629362158,871.0399780273438,-1.1352816572721072,869.75,-2.1280036235986866,861.1300048828125,0.08824305704642854
7547,2023-04-13,887.9500122070312,889.989990234375,874.6400146484375,880.3599853515625,306500.0,0.012081879427892517,1.6306766178001162,2.504985597163749,90.92367466330282,73.51161774572623,-26.6536400340882,-55.28833029339819,-56.361114451132835,-57.70979352550171,15.974810099575693,15.3499755859375,23.744687382185248,47.82001647949221,-8.19723191781236,103.83726487679678,19.81139228083987,75.82864067814455,-48.56185336616636,94.0194110131733,10.532261707034195,28.008624198652303,4,-21.5150146484375,-45.08001708984375,-60.34501647949219,-67.34500122070312,66.3499755859375,3,0.07918238255758991,-1.6457630228902878,877.3499755859375,-1.5557284629362158,871.0399780273438,-1.1352816572721072,869.75,0.07918238255758991
7548,2023-04-14,892.27001953125,896.1699829101562,885.27001953125,885.27001953125,237600.0,0.004865146984435853,-2.1142752511160716,0.922262876442443,90.46765096961639,76.54151686206282,-25.719212443055994,-56.790307487818154,-59.21328792340182,-61.664945321603,17.37982734006219,10.89996337890625,27.82849718294392,48.502523803710915,-11.206173259994443,108.21122086741627,18.648175271858236,78.3568723355636,-44.78556766742349,89.27992618068954,1.5848407337909833,29.854348531852672,4,-18.575042724609375,-46.310028076171875,-64.717529296875,-71.66500854492188,35.869995117187614,4,0.07826101351177583,1.6306766178001162,887.9500122070312,-1.6457630228902878,877.3499755859375,-1.5557284629362158,871.0399780273438,0.07826101351177583
7549,2023-04-17,897.280029296875,904.5499877929688,892.5399780273438,898.2100219726562,337000.0,0.005614903175001906,-1.3073775057311545,-0.13285609654017858,90.14775825749362,79.04287648372872,-25.87877827461557,-56.88756260068385,-62.59380282103575,-66.40963079797507,18.09793403139724,12.27996826171875,31.520951283332806,48.542031860351585,-11.628346130496425,108.7124098511996,18.45684286492758,78.62722085577559,-41.03218184470916,79.03702413071522,-9.383682816315073,30.085188995423994,4,-17.385040283203125,-47.130035400390625,-69.7275390625,-76.67501831054688,14.7099609375,0,0.05349500538601504,-2.1142752511160716,892.27001953125,1.6306766178001162,887.9500122070312,-1.6457630228902878,877.3499755859375,0.05349500538601504
7550,2023-04-18,909.9199829101562,910.5700073242188,894.52001953125,899.760009765625,301100.0,0.014086966387947042,1.8010396195162999,-10.924788344162236,90.42582137476603,81.60564646591716,-35.69267392797758,-65.49308610855883,-73.07497497198324,-78.83771895344466,19.054576498436383,16.04998779296875,34.5021059806179,56.48898620605473,-7.471778360787653,120.44975077289712,24.508603922633483,88.46936848947598,-44.01170738982978,98.31425193148739,9.780555848433409,31.980382283421193,4,-27.014984130859375,-56.759979248046875,-82.36749267578125,-89.31497192382812,19.02001953125,1,0.030365312776673647,-1.3073775057311545,897.280029296875,-2.1142752511160716,892.27001953125,1.6306766178001162,887.9500122070312,0.030365312776673647
7551,2023-04-19,899.1400146484375,908.5399780273438,897.6500244140625,903.3300170898438,343800.0,-0.011847160700044879,-2.037651204957735,-0.4124029051849983,81.09812326247663,83.49586358282829,-21.761308412417065,-51.06936197822483,-60.687975578740634,-67.99807060122987,20.377979218084814,12.26995849609375,36.44966081876987,41.73351745605464,-23.256955302517554,106.72399021462684,9.238281076768544,74.22875383534074,-24.29939276733262,68.18815751252384,-18.14786980406579,32.495236379286084,4,-15.915008544921875,-45.980010986328125,-71.5875244140625,-78.53500366210938,35.8800048828125,2,0.044809459451203626,1.8010396195162999,909.9199829101562,-1.3073775057311545,897.280029296875,-2.1142752511160716,892.27001953125,0.044809459451203626
7552,2023-04-20,905.3599853515624,909.1300048828124,897.5900268554688,898.5499877929688,430500.0,0.006917688682287038,-1.6437765239703022,-1.6252967996620218,80.51997148347755,83.93266542702206,-23.03390215827403,-52.38350563516781,-64.92373960792213,-74.10066957774575,21.45029213520442,11.539978027343636,36.35217567110726,43.1339874267577,-21.023311935061315,107.29128678857671,11.055337745848192,75.2126371076672,-23.37348638183471,79.40701784012596,-5.346492047839391,32.07864968090948,4,-20.179992675781136,-52.19998168945301,-77.54249572753895,-84.75497436523426,17.640014648437614,3,0.04024918599341043,-2.037651204957735,899.1400146484375,1.8010396195162999,909.9199829101562,-1.3073775057311545,897.280029296875,0.04024918599341043
7553,2023-04-21,903.8099975585938,912.0,902.8200073242188,907.4000244140624,273900.0,-0.0017120126999723428,-2.296222838295401,-0.527170064978706,77.77891160880115,84.29247576530065,-16.531551353579516,-45.077401970666756,-60.92627498720117,-72.52336181180522,21.988513317398105,9.17999267578125,36.661971928552816,36.46249999999998,-23.457015365826578,96.38201536582653,6.5027423170867,66.42225768291325,-16.106796917967813,57.913704039418754,-24.20080931374661,29.959757682913263,4,-12.875,-49.93499755859375,-76.92750549316406,-83.20498657226562,24.27001953125,4,0.055863500482137285,-1.6437765239703022,905.3599853515624,-2.037651204957735,899.1400146484375,1.8010396195162999,909.9199829101562,0.055863500482137285
7554,2023-04-24,907.0,907.3300170898438,898.280029296875,903.8099975585938,318100.0,0.0035295055930153474,3.701247641845939,-0.8885734201533799,73.54963239759812,84.24258269804864,-15.513363370102638,-42.88647542325111,-62.536803277096624,-75.61276966556466,22.660846411296777,9.04998779296875,38.191042820576286,34.840502929687545,-21.281966380674703,90.9629722400498,6.779268274506421,62.90173758486867,-14.437439487499205,71.39584904606274,-8.519677397863646,28.061234655181114,4,-14.9949951171875,-53.125,-80.11750793457031,-86.39498901367188,-3.69000244140625,0,0.023307623647671027,-2.296222838295401,903.8099975585938,-1.6437765239703022,905.3599853515624,-2.037651204957735,899.1400146484375,0.023307623647671027
7555,2023-04-25,897.760009765625,906.9400024414062,896.780029296875,904.469970703125,312400.0,-0.010187420324558993,-1.3437288803784637,-2.103434420740457,68.79514032102696,82.63407603761767,-2.329516278213532,-28.929842313138806,-52.060362789249666,-66.27970637610838,23.887111066594414,10.219970703125,38.02299299187348,21.664511108398415,-29.603793851935393,72.93281606873222,-3.969641371768489,47.29866358856532,-1.3099613556244094,6.438780256973741,-69.32133963016467,25.634152480166904,4,-4.44000244140625,-43.885009765625,-73.55252075195312,-77.15499877929688,-2.47998046875,1,0.01585053946930093,3.701247641845939,907.0,-2.296222838295401,903.8099975585938,-1.6437765239703022,905.3599853515624,0.01585053946930093
7556,2023-04-26,894.2000122070312,901.1900024414062,885.3200073242188,888.0900268554688,524300.0,-0.0039654222953450224,-1.7244569716147826,-0.9105843399796245,70.81643719100532,80.39993854069574,4.327053963327785,-21.315831632932827,-48.05897953612998,-62.882865512124,25.480168391535425,15.8699951171875,37.89050101089356,14.837011718749977,-31.880928688333483,61.55495212583344,-8.521958484791753,38.19598192229171,17.79998779296875,33.28338575922219,-41.554448679425285,23.358970203541727,4,4.43499755859375,-40.32501220703125,-68.29252624511719,-73.59500122070312,1.1400146484375,2,0.03885035759352218,-1.3437288803784637,897.760009765625,3.701247641845939,907.0,-2.296222838295401,903.8099975585938,0.03885035759352218
7557,2023-04-27,915.6699829101562,918.6400146484376,883.239990234375,883.9600219726562,567700.0,0.024010255435060524,-1.1357465063612833,5.189858749725291,76.02101522328243,78.79475679110308,-14.3012586382481,-38.158782104023885,-69.20003997915887,-84.27528449589875,27.455698159592256,35.400024414062614,38.51373330077058,32.12748413085933,-11.643067432257794,75.89803569397645,10.242208349300768,54.01275991241789,-30.3499755859375,91.6100856215751,15.271209645613283,21.885275781558537,4,-14.72998046875,-58.4749755859375,-89.76249694824219,-95.06497192382812,-13.559997558593864,3,0.021132107617633178,-1.7244569716147826,894.2000122070312,-1.3437288803784637,897.760009765625,3.701247641845939,907.0,0.021132107617633178
7558,2023-04-28,917.3099975585938,922.7999877929688,909.3200073242188,916.3699951171876,355700.0,0.0017910542870753776,1.2617449320778098,0.029643759046530244,74.3099843325029,77.0350041327708,-13.427908633667698,-35.65620882639723,-70.49271992914998,-85.84706278051044,29.77086513301803,13.47998046875,37.85567095657666,29.97699890136721,-11.53559933445979,71.48959713719421,9.22069978345371,50.73329801928071,-34.07000732421875,86.12236963300218,11.669145541785895,20.75629911791352,4,-14.290008544921875,-58.035003662109375,-92.18000793457031,-96.70498657226562,-31.3800048828125,4,0.006202922083646811,-1.1357465063612833,915.6699829101562,-1.7244569716147826,894.2000122070312,-1.3437288803784637,897.760009765625,0.006202922083646811
7559,2023-05-01,929.5999755859376,929.77001953125,914.8499755859376,917.75,387900.0,0.013397845940906983,1.447902584592565,12.606324264659785,76.90684584989113,75.53289574111803,-23.078078653638272,-43.844592229703835,-82.3102151794368,-97.7521890643551,31.891020262815783,14.920043945312386,35.694923351089756,38.235977172851676,-3.2526877655589033,79.72464211126226,17.49164470364633,58.98030964205702,-46.359985351562614,99.63455010047929,23.44289592422703,20.744332469205293,5,-23.094970703125114,-64.51495361328136,-104.48997497558605,-108.99496459960949,-46.489990234375114,0,-0.0016350672719583903,1.2617449320778098,917.3099975585938,-1.1357465063612833,915.6699829101562,-1.7244569716147826,894.2000122070312,-0.0016350672719583903
7560,2023-05-02,936.52001953125,937.239990234375,919.2999877929688,928.97998046875,570400.0,0.007444109430995383,2.9955548909792835,0.636291527169708,77.03558480673775,75.08150257936926,-28.863398218524253,-47.81568337926092,-89.02256308723565,-104.02863593949269,33.23600086375743,17.94000244140625,33.77170059652144,41.72752075195308,-2.8334450795202883,86.28848658342645,19.447037836216396,64.00800366768976,-50.48822753906245,98.66672092013889,22.278148049182192,22.280482915736698,5,-26.280029296875,-62.310028076171875,-113.31001281738281,-115.91500854492188,-29.84002685546875,1,-0.03546109135956177,1.447902584592565,929.5999755859376,1.2617449320778098,917.3099975585938,-1.1357465063612833,915.6699829101562,-0.03546109135956177
7561,2023-05-03,931.6699829101562,941.8699951171876,928.4000244140624,936.52001953125,527200.0,-0.005178785845412315,-1.36523714853734,-0.6432375987566378,71.08410471115428,74.03307293799999,-21.136445520983557,-39.70646916697126,-83.60168145437376,-98.54277970857584,34.713080617314525,13.469970703125227,31.624389721688885,33.5159851074219,-11.544581731816606,78.5765519466604,10.985701687802589,56.04626852704121,-41.541535058593695,82.60274371899038,8.095525774351472,22.53028341961928,5,-19.114990234375,-50.884979248046875,-108.97998046875,-111.06497192382812,-24.67999267578125,2,-0.039058845171349055,2.9955548909792835,936.52001953125,1.447902584592565,929.5999755859376,1.2617449320778098,917.3099975585938,-0.039058845171349055
7562,2023-05-04,933.6199951171876,939.5700073242188,927.1099853515624,935.8800048828124,297700.0,0.0020930289080907105,1.5850628711805836,0.46597787649593236,70.40766039586431,73.21404502545147,-20.84866927248561,-37.65911129071435,-84.37838773752867,-99.96004954644798,36.18847142616987,12.460021972656364,28.38755792574341,31.702496337890693,-11.910292074541417,75.3152847503228,9.896102131674638,53.50889054410675,-38.31739253906255,74.65436837496424,1.9325281061028363,21.80639420621605,5,-21.065002441406364,-51.875000000000114,-110.5124969482423,-113.01498413085949,-21.839965820312614,3,-0.041001658556931386,-1.36523714853734,931.6699829101562,2.9955548909792835,936.52001953125,1.447902584592565,929.5999755859376,-0.041001658556931386
7563,2023-05-05,940.780029296875,942.760009765625,931.4000244140624,931.4000244140624,269900.0,0.007669109720372491,-1.4221704558763857,-4.150426704116272,71.02262537402193,72.93326646727633,-24.82345893934837,-40.62908372914035,-90.21420237008124,-106.40361884768413,37.78687214064782,11.359985351562614,27.012194542800216,34.88002929687502,-7.581911650102711,77.34197024385276,13.649058823386099,56.11099977036395,-40.82068746484367,92.90584720891883,20.116055947483773,21.230970473488888,5,-27.780029296875,-52.740020751953125,-119.81002807617188,-120.17501831054688,-24.510009765625,4,-0.04110423557163945,1.5850628711805836,933.6199951171876,-1.36523714853734,931.6699829101562,2.9955548909792835,936.52001953125,-0.04110423557163945
7564,2023-05-08,946.6400146484376,947.1500244140624,934.7100219726562,939.7899780273438,355200.0,0.006228858148638938,2.1613503641144387,0.7302807095170579,68.99050192392077,72.95497331204231,-27.34477697911325,-42.61837420273491,-94.35347101311424,-111.61037472811825,39.207707740215056,12.440002441406136,25.6035873489742,36.895513916015716,-5.7082927179611715,79.4993205499926,15.593610599027215,58.19741723300422,-41.544592664375045,98.1687285637589,27.425859058655718,21.301903316988458,5,-31.445007324218864,-51.625000000000114,-126.13751220703136,-126.03500366210949,-37.0,0,-0.06413211044665468,-1.4221704558763857,940.780029296875,1.5850628711805836,933.6199951171876,-1.36523714853734,931.6699829101562,-0.06413211044665468
7565,2023-05-09,953.4600219726562,954.4400024414062,946.47998046875,947.3400268554688,343400.0,0.007204435919340835,-1.0305950861022015,0.8934251677343901,79.2924874516581,73.89675667433706,-28.42168055964362,-45.26799596530236,-99.79387977342071,-117.48193555388798,40.43663390632251,7.96002197265625,25.159116863782174,39.59451904296873,-3.1901416388577672,82.37917972479522,18.202188702055537,60.98684938388192,-42.476955648393755,96.41427055999108,24.30113722598341,21.392330340913237,5,-34.620025634765625,-50.630035400390625,-130.58502197265625,-132.85501098632812,-25.97003173828125,1,-0.07378393954635187,2.1613503641144387,946.6400146484376,-1.4221704558763857,940.780029296875,1.5850628711805836,933.6199951171876,-0.07378393954635187
7566,2023-05-10,954.77001953125,961.1199951171876,944.1799926757812,953.3300170898438,350900.0,0.0013739407299777628,1.3960478095903845,0.23529470429839433,78.13460950315577,74.13160048321187,-22.61442260061665,-42.66810386937095,-99.16931722417098,-117.75822001647362,41.63220548857591,16.940002441406364,25.66611376999367,37.03351440429685,-5.849697209208216,79.91672601780192,15.591908597544261,58.47512021104944,-36.83384342824445,81.32909802232491,9.719777245711441,21.441605806752563,5,-19.550018310546875,-46.59002685546875,-122.07000732421875,-134.16500854492188,-35.75,2,-0.05036817858930975,-1.0305950861022015,953.4600219726562,2.1613503641144387,946.6400146484376,-1.4221704558763857,940.780029296875,-0.05036817858930975
7567,2023-05-11,958.260009765625,958.6400146484376,950.0800170898438,955.0999755859376,266500.0,0.003655320300158138,3.36729673340995,2.1944644597973184,80.33424800998324,74.80096311404303,-21.71080766468117,-42.815752820572015,-100.45474778714345,-120.06714858160603,42.54571257722945,8.559997558593864,27.57924956834404,37.00800476074221,-7.103937080486389,81.11994660197081,14.95203384012791,59.06397568135651,-32.5507462400667,90.37689040769521,16.33146107782234,22.055970920614282,5,-20.275024414062386,-50.08001708984375,-125.55999755859375,-137.65499877929688,-40.77001953125,3,-0.05350324443132071,1.3960478095903845,954.77001953125,-1.0305950861022015,953.4600219726562,2.1613503641144387,946.6400146484376,-0.05350324443132071
7568,2023-05-12,962.0999755859376,964.5800170898438,952.469970703125,958.9000244140624,343000.0,0.0040072274551579135,1.9681361916017173,1.0126318229228108,80.4756419829939,75.19749601772111,-20.70669441467828,-43.38012023508156,-102.53748751440094,-122.7647031340349,43.321515668687155,12.11004638671875,30.087556567286356,37.35647277832038,-8.129537314397908,82.84248287103867,14.613467731961236,60.099477824679525,-30.016780373886036,91.69721490018225,16.601299299771313,22.743005046359155,5,-20.159973144531364,-51.86996459960949,-128.23745727539074,-141.4949645996095,-24.169982910156364,4,-0.05230220098323646,3.36729673340995,958.260009765625,1.3960478095903845,954.77001953125,-1.0305950861022015,953.4600219726562,-0.05230220098323646
7569,2023-05-15,945.280029296875,962.0999755859376,939.260009765625,958.8599853515624,527100.0,-0.017482534784203585,1.2771722925071813,-4.24380102235413,74.24986170843647,74.88797122902098,-1.5965174602381467,-24.01080039010253,-84.0273342001858,-104.96296124362891,43.315479241895524,22.839965820312614,29.720186365240238,18.13652648925779,-26.30136117479583,62.57441415331141,-4.082417342768963,40.35547032128454,-6.697469709264965,23.775741666124294,-57.52610177231843,22.21894383202679,5,0.564971923828125,-33.09503173828125,-108.72251892089844,-124.67501831054688,-12.73004150390625,0,-0.030689328946474692,1.9681361916017173,962.0999755859376,3.36729673340995,958.260009765625,1.3960478095903845,954.77001953125,-0.030689328946474692
7570,2023-05-16,937.5499877929688,946.8599853515624,936.0800170898438,939.2000122070312,370800.0,-0.008177514878481063,-3.6971889045503614,0.1215044001186559,71.21877886696306,74.90293502411085,7.03477081332187,-14.86688741575972,-74.70751562434111,-96.40107023547785,42.97920451891527,10.779968261718636,29.627759130356026,9.024984741210915,-34.873036479761254,52.92300596218308,-12.92402586927517,30.973995351697,27.030029296875,5.1577919407894735,-78.82172005928145,21.94901061048611,5,8.295013427734375,-20.324981689453125,-98.34748840332031,-116.94497680664062,-12.78997802734375,1,-0.02976905072574565,1.2771722925071813,945.280029296875,1.9681361916017173,962.0999755859376,3.36729673340995,958.260009765625,-0.02976905072574565
7571,2023-05-17,939.4299926757812,943.9400024414062,932.489990234375,935.7100219726562,446900.0,0.002005231622089987,-1.2539318282851342,-2.254494340460161,64.38953058557036,74.23425393407817,7.120029824726998,-14.30724401906457,-74.59752831752758,-97.58936003671113,42.502527728619214,11.45001220703125,28.06497460719197,8.890490722656295,-32.980738961673524,50.761720406986115,-12.045124119508614,29.826105564821205,24.58002441406245,21.62666448570934,-58.85177154479834,20.935614842164938,5,8.560028076171875,-21.134979248046875,-95.96749877929688,-116.67498779296875,-7.779968261718864,2,-0.01270983738489928,-3.6971889045503614,937.5499877929688,1.2771722925071813,945.280029296875,1.9681361916017173,962.0999755859376,-0.01270983738489928
7572,2023-05-18,941.7999877929688,942.5900268554688,930.0700073242188,933.6500244140624,347400.0,0.0025228012046294435,1.5734771072093943,2.1908676248605676,64.70163209792584,73.53192134784527,6.741312014467439,-14.553432304980902,-74.9682810072602,-99.08972004052862,41.89510544843138,12.52001953125,25.995761260361405,9.43848571777346,-30.964995642740405,49.841967078287325,-10.763254962483416,29.640226398030336,20.94922822265619,33.9900815688383,-43.883540133616,20.201740680256904,5,5.5250244140625,-22.189971923828125,-93.46748352050781,-117.0999755859375,-6.409973144531136,3,-0.024187692245677073,-1.2539318282851342,939.4299926757812,-3.6971889045503614,937.5499877929688,1.2771722925071813,945.280029296875,-0.024187692245677073
7573,2023-05-19,954.2999877929688,954.8400268554688,939.0999755859376,942.489990234375,492200.0,0.013272457169268836,1.442196873919799,1.4490859663443694,64.79041566007454,73.06524509630681,-4.066874280226102,-24.324008589500068,-85.01660459066875,-110.79456770984939,41.35498355921945,15.740051269531136,25.579450507436263,19.413986206054688,-19.769100890478057,58.59707330258743,-0.17755734221168495,39.00552975432106,6.488475701171865,75.64784414010443,0.5050705794067056,19.59154354826636,5,-6.9749755859375,-30.389984130859375,-99.64749145507812,-121.08999633789062,-17.26995849609375,4,-0.03857277379173507,1.5734771072093943,941.7999877929688,-1.2539318282851342,939.4299926757812,-3.6971889045503614,937.5499877929688,-0.03857277379173507
7574,2023-05-22,928.1400146484376,960.0,925.8699951171876,958.7000122070312,460900.0,-0.02741273549110268,1.0585061835878546,-2.587637923460545,45.92174144474048,69.35738442887151,21.448433560306285,3.6901199544374776,-56.58133884268136,-84.14779124284428,40.853282345758096,34.130004882812386,24.589354381744215,-7.8029876708983466,-44.90392321810566,29.297947876308967,-26.35345544450206,10.747480102705367,1.9299926757811363,6.651096415146323,-62.80965531987556,18.550467773603685,5,17.08499145507801,-4.230010986328239,-68.31253051757824,-91.84002685546886,9.279968261718636,0,0.01054795383544782,1.442196873919799,954.2999877929688,1.5734771072093943,941.7999877929688,-1.2539318282851342,939.4299926757812,0.01054795383544782
7575,2023-05-23,911.989990234375,928.0999755859376,905.4600219726562,918.8800048828124,775300.0,-0.01740041821187932,-1.269675090252719,0.22545861252858238,41.371450163265344,65.27258894666147,34.751834877769625,22.09363176562306,-38.24229274991956,-67.6123868561674,39.9694349675829,22.679992675781364,22.485822961938197,-24.664511108398415,-59.13481408035932,9.80579186356249,-41.89966259437881,-7.429359622418019,48.010009765625,11.972810583907705,-53.51947094006148,17.235151485980435,5,23.030029296875,11.920013427734375,-46.967498779296875,-71.5,43.30999755859375,1,0.022544104407669963,1.0585061835878546,928.1400146484376,1.442196873919799,954.2999877929688,1.5734771072093943,941.7999877929688,0.022544104407669963
7576,2023-05-24,928.9400024414062,933.4199829101562,916.0599975585938,918.6400146484376,498900.0,0.018585743690756162,-1.2457905146922388,-1.4949152242085018,48.18661133265628,61.700629315847365,15.36870064803361,8.305526252890331,-52.85790353379241,-84.05921432928108,40.278397721355184,21.42999267578125,20.653350350532264,-9.451498413085915,-37.88700249030876,18.98400566413693,-23.669250451697394,4.7662536255255645,31.05999755859375,43.050953297007666,-20.403232452411018,14.21775203861143,5,6.08001708984375,-5.029998779296875,-60.907501220703125,-85.44000244140625,18.1400146484375,2,-0.004499744509651404,-1.269675090252719,911.989990234375,1.0585061835878546,928.1400146484376,1.442196873919799,954.2999877929688,-0.004499744509651404
7577,2023-05-25,935.02001953125,939.5399780273438,916.77001953125,920.989990234375,466000.0,0.006545112788624019,-1.0267012179884176,1.3621403810257624,47.74929215223878,58.06436822354125,6.308853658875137,3.95212107235443,-56.388992889092606,-89.60149199325724,39.87375745608141,22.76995849609375,17.201368114731167,-4.338983154296898,-30.765139655817848,22.087173347224052,-17.55206140505743,8.874095096463634,23.889180908203116,54.19877056747946,-5.3015403912607155,13.213078250760503,5,-1.240020751953125,-11.110015869140625,-66.8275146484375,-91.52001953125,12.82000732421875,3,-0.0036041956822241428,-1.2457905146922388,928.9400024414062,-1.269675090252719,911.989990234375,1.0585061835878546,928.1400146484376,-0.0036041956822241428
7578,2023-05-26,923.0,935.2999877929688,921.77001953125,933.4600219726562,427500.0,-0.012855360612787692,-1.094425101922232,-0.7455452694589939,41.18699093756225,54.39071591566633,13.632917943802113,17.30765028686983,-41.94778602761869,-77.05531742862297,39.26930087431305,13.52996826171875,13.417576405577734,-16.64350280761721,-42.17764026995678,8.890634654722362,-29.410571538787053,-3.8764340764473673,34.84021687011716,32.15985532401579,-21.521809189588687,12.767068731169795,5,9.730010986328125,0.910003662109375,-53.83000183105469,-79.5,21.33001708984375,4,0.013423634505349558,-1.0267012179884176,935.02001953125,-1.2457905146922388,928.9400024414062,-1.269675090252719,911.989990234375,0.013423634505349558
7579,2023-05-30,928.0800170898438,928.5800170898438,915.239990234375,919.8699951171876,396200.0,0.005503810498205475,1.896850169320795,-0.7848952893328635,40.41395832199895,50.96795807733698,6.544749703111165,12.762250386347318,-43.79971412816144,-81.35107737643034,38.183716227459975,13.34002685546875,8.877456436192801,-11.48748779296875,-37.15618298028903,14.181207394351532,-24.32183538662889,1.3468598006913908,28.712595882324194,66.37331069585183,17.349463668769317,12.834347593660114,5,4.649993896484375,-4.170013427734375,-55.675018310546875,-83.86502075195312,6.38995361328125,1,0.009643578185311696,-1.094425101922232,923.0,-1.0267012179884176,935.02001953125,-1.2457905146922388,928.9400024414062,0.009643578185311696
7580,2023-05-31,903.3099975585938,908.1799926757812,873.780029296875,886.1699829101562,1186700.0,-0.026689530078366164,1.559520619797367,2.0876941262183126,33.489472181501256,47.53461825466264,28.996328044728102,36.80363158225657,-16.609287060149654,-56.05342700287508,37.16164283525566,54.29998779296875,3.0014512646517915,-34.597006225585915,-64.96271915236332,-4.2312932988085095,-49.77986268897462,-19.414149762197212,52.45596359358399,44.905704508307416,-0.03043415836561536,15.182856463388704,5,13.58001708984375,15.870025634765625,-30.3699951171875,-59.095001220703125,57.780029296875,2,0.037761106866693206,1.896850169320795,928.0800170898438,-1.094425101922232,923.0,-1.0267012179884176,935.02001953125,0.037761106866693206
7581,2023-06-01,895.280029296875,909.5,892.4000244140625,903.3099975585938,502600.0,-0.008889493400296211,-1.4800584238829753,-0.46849249702658624,30.365388904069263,43.7194801220119,33.642934528147066,44.23555253396876,-6.317406248731459,-47.66857545672053,35.88510202702965,17.0999755859375,-1.7665894301990193,-40.80747680664058,-76.61929657177234,-4.995657041508821,-58.71338668920646,-22.9015669240747,57.206494581090624,32.694672692222376,-6.22527601859084,17.905909882565897,6,21.6099853515625,23.899993896484375,-21.682525634765625,-48.030029296875,72.27996826171875,3,0.06704043040391672,1.559520619797367,903.3099975585938,1.896850169320795,928.0800170898438,-1.094425101922232,923.0,0.06704043040391672
7582,2023-06-02,895.3400268554688,903.1300048828124,891.3800048828125,896.0,542400.0,6.701541040832204e-05,-1.7389222834785436,0.08218876127786688,28.684567969802004,39.70771926753717,29.390224999277052,43.385046601546605,-3.7245010030936783,-47.149231717932935,34.684977669938526,11.749999999999886,-6.032501733973277,-38.83348083496094,-79.02463257609668,1.3576709061748033,-58.929056705528865,-18.73790496439301,53.998237239253285,35.04553332876959,2.685824543305422,20.095575870567878,6,21.54998779296875,23.839996337890625,-19.08502197265625,-41.46502685546875,73.88995361328125,4,0.057788090203105824,-1.4800584238829753,895.280029296875,1.559520619797367,903.3099975585938,1.896850169320795,928.0800170898438,0.057788090203105824
7583,2023-06-05,902.1099853515624,905.0700073242188,896.1599731445312,896.6900024414062,431600.0,0.007561326750765707,-1.7499929357910502,-8.212429483029513,35.27122839926761,38.5243289291513,16.13538242104846,35.38362058785867,-7.463507357566755,-53.2653801959442,33.24988987999673,9.72998046875,-9.357269679897058,-30.130020141601676,-72.6369011794244,12.376860896221046,-51.38346066051304,-8.876579622690315,44.20594935124575,51.697011615616326,17.497538547939804,21.253440518911386,6,4.550018310546989,17.07003784179699,-23.042480468749886,-44.914978027343636,53.950012207031364,0,0.050692312740652,-1.7389222834785436,895.3400268554688,-1.4800584238829753,895.280029296875,1.559520619797367,903.3099975585938,0.050692312740652
7584,2023-06-06,885.9299926757812,902.2899780273438,875.0599975585938,902.2899780273438,599600.0,-0.017935720631088725,2.328851448653569,-3.0184569993581785,33.34838867187497,37.63287765233015,28.718249702895378,49.31033459787068,11.31952434128857,-36.49699101852639,31.881268102466066,27.22998046875,-13.62792319866071,-43.27451171874998,-89.92085783617244,3.3718343986724904,-66.59768477746115,-19.9513386600388,57.48450581078953,34.01448304615574,-3.699173929406818,23.323173058711234,6,20.730010986328125,33.250030517578125,-4.782501220703125,-26.654998779296875,75.47998046875,1,0.06591945740280947,-1.7499929357910502,902.1099853515624,-1.7389222834785436,895.3400268554688,-1.4800584238829753,895.280029296875,0.06591945740280947
7585,2023-06-07,883.1099853515625,899.8400268554688,880.0599975585938,884.0,545500.0,-0.0031831040234923114,-4.659529880199783,0.05440192208683714,31.94177041090505,35.827895327691124,30.18509885096273,49.10742449068016,16.496542019339017,-32.86509276158699,30.173277762862167,19.780029296875,-19.393137678600624,-42.57701721191404,-92.04653105458942,6.892496630761343,-67.31177413325167,-17.842260290576405,57.519134367420406,23.37394663854749,-15.698188583687259,24.73475692133769,6,23.550018310546875,36.070037841796875,2.685028076171875,-20.3499755859375,85.85003662109375,2,0.0581580847272567,2.328851448653569,885.9299926757812,-1.7499929357910502,902.1099853515624,-1.7389222834785436,895.3400268554688,0.0581580847272567
7586,2023-06-08,906.6799926757812,907.4500122070312,880.02001953125,882.6400146484375,405800.0,0.026689775583089492,1.1446422478483809,-27.010766698669592,40.08693908406613,34.976522764560826,3.4927469272498683,22.925298986978646,-4.710226886350256,-55.551676382367305,27.959045571200257,27.42999267578125,-20.957780995741473,-16.602508544921875,-64.77799437039278,31.572977280549026,-40.69025145765727,7.4852343678135185,31.275163426317363,97.62266383758136,55.51557635503052,24.087742912735433,6,-2.139984130859375,12.500030517578125,-14.455001831054688,-40.18499755859375,55.72998046875,3,0.060010185092000734,-4.659529880199783,883.1099853515625,2.328851448653569,885.9299926757812,-1.7499929357910502,902.1099853515624,0.060010185092000734
7587,2023-06-09,906.989990234375,914.7000122070312,898.7999877929688,904.7100219726562,393400.0,0.00034190404673961616,-1.2553167543233124,0.09484069657324352,35.659292495469984,34.3623340487728,-1.3538139463372545,19.581281500128284,-2.708788794071779,-54.8759874746022,25.455275235891268,15.9000244140625,-20.697311246833237,-13.729010009765602,-59.46223386303609,32.004213843504886,-36.5956219364009,9.137601916869698,28.398160795514627,80.54990130292458,40.922200237956886,22.866611926635255,6,-5.809967041015625,12.190032958984375,-10.319992065429688,-38.17999267578125,56.46002197265625,4,0.0667813404518025,1.1446422478483809,906.6799926757812,-4.659529880199783,883.1099853515625,2.328851448653569,885.9299926757812,0.0667813404518025
7588,2023-06-12,911.780029296875,913.72998046875,902.6199951171876,905.0,371400.0,0.005281247989586069,1.080534918276353,2.9737384553607282,44.30283589297127,34.794431556658616,-8.831506054736906,11.413270937127209,-5.38775540317647,-58.56807285934565,22.616513038730695,11.109985351562386,-22.62131036635651,-6.4229736328125,-47.910250339861136,35.064303074236136,-27.16661198633676,14.320664720711761,21.143796863694092,92.63374916469324,46.817417095251216,20.743638353524307,6,-17.540008544921875,7.399993896484375,-14.630035400390625,-42.97003173828125,40.449951171875,0,0.06300856492346951,-1.2553167543233124,906.989990234375,1.1446422478483809,906.6799926757812,-4.659529880199783,883.1099853515625,0.06300856492346951
7589,2023-06-13,916.27001953125,917.9299926757812,908.6599731445312,914.22998046875,405100.0,0.004924422656896077,2.4589719647452686,0.30088941701775235,51.622205833500665,36.8091797402141,-16.95602643539894,4.889158425577193,-7.912112384684178,-61.741625976468185,20.94736730500838,9.27001953125,-25.060782421010686,-0.48248291015625,-39.963762005559715,38.998796185247215,-20.22312245785804,19.25815663754554,14.288054754771338,95.62127586267965,43.64341786264559,19.740639547701736,6,-19.7750244140625,2.910003662109375,-15.750015258789062,-47.0150146484375,39.9599609375,1,0.0434260394634538,1.080534918276353,911.780029296875,-1.2553167543233124,906.989990234375,1.1446422478483809,906.6799926757812,0.0434260394634538
7590,2023-06-14,909.6400146484376,918.5,901.8099975585938,916.1900024414062,752200.0,-0.007235863600780212,1.9883666923484637,-3.2107168501674885,42.06415214614304,38.109042322666745,-10.430566631350416,9.824727740531216,0.035457228155905796,-53.81478428950879,19.6228143102794,16.69000244140625,-25.86047571434949,-5.7169891357420966,-44.059676357011995,32.6256980855278,-24.888332746377046,13.454354474892853,18.646937838017834,76.97507835598391,22.882063375180437,19.171343610634956,6,-12.860015869140739,9.540008544921761,-4.535003662109489,-38.190002441406364,48.339965820312386,2,0.05691257823140283,2.4589719647452686,916.27001953125,1.080534918276353,911.780029296875,-1.2553167543233124,906.989990234375,0.05691257823140283
7591,2023-06-15,927.489990234375,930.2000122070312,909.6300048828124,916.52001953125,434000.0,0.01962312046357817,1.5100657644842133,-1.6748078087872442,47.17701523110252,40.16375868503347,-25.961163501796364,-9.450141105656371,-16.14921460349501,-70.26724739424822,18.303130141000974,20.570007324218864,-26.6521940172388,12.729986572265602,-24.38672915135703,49.846702295888235,-5.828371289545771,31.288344434076976,-53.7099609375,91.36936348545458,35.749325764366894,18.558357861811334,6,-24.8599853515625,-8.309967041015625,-16.654998779296875,-52.394989013671875,36.82000732421875,3,0.04471210705767503,1.9883666923484637,909.6400146484376,2.4589719647452686,916.27001953125,1.080534918276353,911.780029296875,0.04471210705767503
7592,2023-06-16,919.02001953125,940.3900146484376,916.8900146484376,940.3900146484376,885600.0,-0.009132142440679725,1.1993453785208519,-1.948044866801693,48.46711519203373,41.629968328674146,-15.398229864252585,-2.9242183156886767,-5.881697184494669,-60.50971482012733,16.932753398074908,23.5,-24.190014595457114,5.399014282226517,-29.559249343573583,40.35727790802662,-12.080117530673533,22.878146095126567,-44.11159057617192,44.60864268820338,-13.401494308580702,17.479131812900054,6,-11.295013427734375,0.160003662109375,2.6799774169921875,-40.58502197265625,46.599975585937614,4,0.047213284467309435,1.5100657644842133,927.489990234375,1.9883666923484637,909.6400146484376,2.4589719647452686,916.27001953125,0.047213284467309435
7593,2023-06-20,917.489990234375,930.3200073242188,915.8599853515624,923.8300170898438,338200.0,-0.001664848713149203,-2.0124930858875336,0.2966789098781566,45.806592881791275,43.014213240887074,-12.803546625520312,-4.525313415000369,-2.624461091667399,-57.70998288420424,14.898227646834627,14.460021972656364,-20.264615051334772,5.7094848632812045,-23.66046597342472,35.07943569998713,-8.975490555071815,20.394460281634224,-39.96229785156254,40.64278312595405,-15.635741317486314,14.684975418352975,6,-7.28497314453125,1.690032958984375,5.592498779296875,-39.05499267578125,2.1199951171873863,1,0.050093213508428214,1.1993453785208519,919.02001953125,1.5100657644842133,927.489990234375,1.9883666923484637,909.6400146484376,0.050093213508428214
7594,2023-06-21,937.9299926757812,946.0499877929688,917.9099731445312,920.1699829101562,506600.0,0.022278174867264466,-1.5260303093393528,-2.801251504211793,64.19551080554037,46.597962173624325,-28.040389896351485,-25.501757855654205,-21.342021582852567,-76.75109008709501,14.166848130261117,28.55999755859375,-15.324580110149782,25.659988403320312,-5.149072180348185,56.46904898698881,10.255458111486064,41.06451869515456,-57.88780740234381,81.64557660576025,22.940006641248992,15.40453029183422,6,-24.894989013671875,-19.989990234375,-11.844985961914062,-57.764984130859375,-9.1400146484375,2,0.015246327449421893,-2.0124930858875336,917.489990234375,1.1993453785208519,919.02001953125,1.5100657644842133,927.489990234375,0.015246327449421893
7595,2023-06-22,932.5499877929688,939.780029296875,927.3499755859376,938.0,318500.0,-0.005736040989012481,1.7591467338657527,-0.3068698879648086,65.62157991493251,49.43514448816504,-16.661989713132925,-19.502370012010374,-14.308164064729795,-69.51888001874704,14.867400290104921,12.430053710937386,-12.199218340945094,19.251983642578125,-12.862139059792412,51.36610634494866,3.1949222913927997,35.30904499376345,-48.54733436835943,62.93243730151426,0.8979711517734685,16.057061351185272,6,-10.125,-15.65997314453125,-3.5349884033203125,-52.384979248046875,-6.760009765625,3,0.025392732814059515,-1.5260303093393528,937.9299926757812,-2.0124930858875336,917.489990234375,1.1993453785208519,919.02001953125,0.025392732814059515
7596,2023-06-23,924.760009765625,933.0700073242188,920.5700073242188,932.6300048828124,1716000.0,-0.0083534160412998,1.8571428571428572,1.4440325669425167,61.58085046574043,52.31531759597286,-6.747193577940607,-12.692346150352819,-5.124175972137664,-60.197945111459376,15.149342412101834,12.5,-7.2142561462814,11.671005249023438,-20.06669277623837,43.408703274285244,-4.197843763607466,27.53985426165434,-37.03451627891411,29.480038735790238,-34.48253063724086,15.868849012630923,6,-0.83001708984375,-7.8699951171875,6.774993896484375,-44.595001220703125,6.28997802734375,4,0.03592280197274578,1.7591467338657527,932.5499877929688,-1.5260303093393528,937.9299926757812,-2.0124930858875336,917.489990234375,0.03592280197274578
7597,2023-06-26,931.6500244140624,940.469970703125,926.4099731445312,928.0999755859376,344000.0,0.007450597534146786,-3.057687904035511,-0.45108653503123197,61.617129014882934,54.239127942851944,-10.919634575742066,-20.920375938708617,-10.853099659631766,-65.54482538101365,15.249755479784216,15.7099609375,-1.1072310156101821,18.729519653320153,-12.550409029579328,50.009448336219634,3.089555311870413,34.369483994769894,-40.42506126897604,52.302211942995925,-12.666099356993655,15.63996434144975,6,-7.720031738281136,-14.760009765624886,1.4924926757813637,-51.48501586914051,-13.190002441406136,0,0.035056053548726096,1.8571428571428572,924.760009765625,1.7591467338657527,932.5499877929688,-1.5260303093393528,937.9299926757812,0.035056053548726096
7598,2023-06-27,935.3900146484376,940.719970703125,932.4400024414062,937.0,264200.0,0.004014372496504048,-1.205048600500634,-0.45351076267106505,71.5606001346286,56.45450508742171,-12.246163266255849,-24.964486361282866,-13.503868794668051,-67.95303562072274,15.360437589370852,9.069946289062614,2.3960431036731507,21.850009155273597,-10.734030317095062,54.434048627642255,5.557989419089267,38.142028891457926,-40.87555002447834,62.11809667582017,-6.486183049379889,16.29201973618435,6,-11.460021972656364,-18.500000000000114,-1.9225006103516762,-55.22500610351574,-4.609985351562614,1,0.03231804915098624,-3.057687904035511,931.6500244140624,1.8571428571428572,924.760009765625,1.7591467338657527,932.5499877929688,0.03231804915098624
7599,2023-06-28,937.030029296875,945.1900024414062,925.1900024414062,932.6300048828124,301700.0,0.0017532950135819014,-1.0746856440972001,-2.7329592842522916,73.74913436764754,59.97505866758887,-11.881110484481155,-27.299256345354934,-14.174660150273326,-68.2019674363205,15.772548190320792,20.0,6.960526038520015,23.04252319335933,-10.610606417084227,56.695652803802886,6.215958388137551,39.86908799858111,-39.423433282775136,66.85631696638852,-7.160746801470594,16.826564805221757,6,-9.190032958984375,-20.1400146484375,-1.4125213623046875,-56.865020751953125,-11.10003662109375,2,-0.018590699764856167,-1.205048600500634,935.3900146484376,-3.057687904035511,931.6500244140624,1.8571428571428572,924.760009765625,-0.018590699764856167
7600,2023-06-29,937.4199829101562,941.3900146484376,931.3800048828124,937.6799926757812,220100.0,0.0004161591422784383,1.6067551458316598,-0.05909280066583285,67.01350557045669,62.17911314973934,-8.846359403655697,-26.35393000306749,-13.978361718248152,-67.01168441629181,15.032447557877571,10.010009765625227,9.529316509245746,21.726977539062545,-13.085088140813355,56.539043218938446,4.320944699124652,39.13301037900044,-36.90678338932423,68.44020685517658,-2.483879554591951,17.40603283993793,6,-6.464996337890625,-27.504974365234375,-2.85247802734375,-57.254974365234375,-5.65997314453125,3,-0.00920612429876011,-1.0746856440972001,937.030029296875,-1.205048600500634,935.3900146484376,-3.057687904035511,931.6500244140624,-0.00920612429876011
7601,2023-06-30,955.2999877929688,959.7999877929688,942.469970703125,947.0,386200.0,0.019073633172727256,1.0034715974640405,-31.92183098591549,72.38439884230579,64.83658911088068,-24.995172159020967,-41.64183688869957,-30.704736323389625,-83.42471824419329,14.699296078282629,22.3800048828125,11.125115511834338,36.60598449707027,-1.0303174039889882,74.24228639812952,17.787833546540583,55.42413544759995,-52.05458097580856,86.99797196014461,16.577192930387028,18.818150950529635,6,-17.470001220703125,-38.509979248046875,-25.834976196289062,-75.13497924804688,-26.0999755859375,4,-0.030890830255113966,1.6067551458316598,937.4199829101562,-1.0746856440972001,937.030029296875,-1.205048600500634,935.3900146484376,-0.030890830255113966
7602,2023-07-03,947.0800170898438,954.4600219726562,939.9099731445312,954.4600219726562,184800.0,-0.008604596261029607,2.94310005458425,-0.8891585225058277,65.85235224562317,67.063895706862,-13.830760294996821,-30.932831843088366,-21.603385687850732,-73.63607928812326,14.24045365696694,15.3900146484375,14.740538512309968,25.799014282226608,-12.189459129693546,63.78748769414676,6.804777576266474,44.79325098818674,-39.31024379461883,63.24768538929547,-4.183058791937043,18.994236705960088,7,-8.22503662109375,-30.290008544921875,-17.615005493164062,-66.91500854492188,-17.34002685546875,0,-0.01692573912195039,1.0034715974640405,955.2999877929688,1.6067551458316598,937.4199829101562,-1.0746856440972001,937.030029296875,-0.01692573912195039
7603,2023-07-05,947.8400268554688,949.9600219726562,938.3699951171876,947.8300170898438,305600.0,0.0008024768255172621,4.454130284926417,-0.0013563359081661347,64.6687248061774,67.11647504026611,-10.988423287541536,-29.609284318068262,-21.40504361211015,-72.5889641538663,13.85040970579125,11.590026855468636,16.53974001140216,24.27252197265625,-14.356977379864475,62.902021325176975,4.957772296395888,43.58727164891661,-35.907836400424344,65.44361167445551,1.513562378528647,19.314749676260362,7,-7.655029296875,-31.050018310546875,-18.995025634765625,-67.67501831054688,-11.200012207031136,2,-0.030996796980902852,2.94310005458425,947.0800170898438,1.0034715974640405,955.2999877929688,1.6067551458316598,937.4199829101562,-0.030996796980902852
7604,2023-07-06,944.3300170898438,954.22998046875,940.9000244140624,940.9000244140624,373300.0,-0.0037031668490196123,-6.772585725216199,342.6646341463528,66.59968702594621,67.22515360815652,-7.236045733122523,-22.661635749316133,-17.060548533354677,-67.74716025703674,12.628431582617909,13.329956054687614,18.848780945815406,17.84251098632808,-17.496755951262912,53.18177792391907,0.17287751753258362,35.512144455123575,-28.568402847765356,45.566572815930364,-16.022956043529355,17.669633468795524,7,-4.14501953125,-27.540008544921875,-16.010009765625,-64.16500854492188,-0.77001953125,3,-0.014348784373842016,4.454130284926417,947.8400268554688,2.94310005458425,947.0800170898438,1.0034715974640405,955.2999877929688,-0.014348784373842016
7605,2023-07-07,934.469970703125,941.3699951171876,930.2100219726562,940.1699829101562,474500.0,-0.010441314168011528,1.7555364664571396,-1.6618146876167217,53.61657019106217,66.34023357763671,3.2687336841380557,-9.229755730368879,-6.1655080784148595,-56.731981585097174,11.073252112999379,14.1199951171875,21.672929240472968,5.414465332031227,-23.540385261489632,34.36931592555209,-9.062959964729203,19.891890628791657,-15.185286576975386,14.396599023931419,-41.632098554846664,14.477425296760455,7,8.0250244140625,-17.679962158203125,-6.14996337890625,-54.304962158203125,10.680053710937386,4,-0.009138846934715339,-6.772585725216199,944.3300170898438,4.454130284926417,947.8400268554688,2.94310005458425,947.0800170898438,-0.009138846934715339
7606,2023-07-10,961.0900268554688,966.6400146484376,936.9299926757812,936.9299926757812,402100.0,0.028486796779904955,-1.4594354256034128,-4.238593410358821,68.34713300011126,67.08801179821764,-19.730871416081868,-33.270333135784085,-31.305136528259254,-82.41630970496954,10.422036379575857,32.170043945312614,20.941790539404337,29.314019775390648,-0.9822208412285818,59.61026039200988,14.165899467080976,44.46214008370032,-38.56411843597357,84.76533376670567,26.164668539496347,15.148120308309622,7,-15.175018310546875,-40.240020751953125,-43.05500793457031,-80.92501831054688,-9.730041503906364,0,-0.03051745025989583,1.7555364664571396,934.469970703125,-6.772585725216199,944.3300170898438,4.454130284926417,947.8400268554688,-0.03051745025989583
7607,2023-07-11,967.5599975585938,972.5900268554688,960.9600219726562,967.3300170898438,283000.0,0.006731909105636813,1.260439404004935,0.009519045670198414,70.93402294521229,67.01839211050472,-22.988851704738636,-36.859702151534634,-36.881121913345396,-88.0872121535424,10.311990820459052,11.6300048828125,20.669945919585984,32.75549011230464,0.8261059134734978,64.68487431113579,16.790798012889013,48.72018221172027,-40.62267851620436,88.13112619787601,26.132872218942964,15.964692099415599,7,-18.66998291015625,-43.7349853515625,-49.52497863769531,-87.39498901367188,-16.5,1,-0.039646105097724926,-1.4594354256034128,961.0900268554688,1.7555364664571396,934.469970703125,-6.772585725216199,944.3300170898438,-0.039646105097724926
7608,2023-07-12,969.22998046875,975.719970703125,966.8099975585938,970.75,289300.0,0.0017259734945327398,-1.8018848006756107,-6.6093418259023355,65.52270656572841,66.10434457695814,-21.628274695817026,-35.842671386137226,-37.67215278033541,-88.94397577359894,10.24264814917639,8.90997314453125,21.672532038560007,31.552975463867142,-1.9527765546134788,65.05872748234776,14.800099454626888,48.305851473107396,-36.81433648879113,85.73940332736527,25.143017848116543,16.752876009240286,7,-16.264984130859375,-43.839996337890625,-51.19496154785156,-89.06497192382812,-37.55999755859375,2,-0.04074367387529265,1.260439404004935,967.5599975585938,-1.4594354256034128,961.0900268554688,1.7555364664571396,934.469970703125,-0.04074367387529265
7609,2023-07-13,956.0599975585938,969.8599853515624,954.02001953125,968.989990234375,330900.0,-0.013588088663731623,1.1595070583683347,8.506464824927722,60.82313458082369,65.41652557811004,-6.11843120477829,-20.594785068156853,-24.15433543395079,-75.04139543500469,10.149445182631117,15.839965820312386,22.014732944812295,16.39349365234375,-16.479568452250078,49.26655575693758,-0.04303739995316391,32.830024704640664,-17.581747837391617,56.80071348582081,-3.3555884412853345,16.436531052296914,7,-3.095001220703125,-30.670013427734375,-43.139984130859375,-75.89498901367188,-18.05999755859375,3,-0.020312514862819486,-1.8018848006756107,969.22998046875,1.260439404004935,967.5599975585938,-1.4594354256034128,961.0900268554688,-0.020312514862819486
7610,2023-07-14,961.4099731445312,962.969970703125,951.0499877929688,952.9199829101562,288500.0,0.005595857581740971,1.053401886256821,-0.6566121456725436,67.26004016121976,64.84715239132271,-8.61334300168835,-23.049166423474503,-29.310225638067777,-79.79602473504235,9.633368586891152,11.91998291015625,21.081526155651318,19.154971313476608,-11.863574836109706,50.17351746306292,3.645698238683508,34.66424438826971,-17.717882485859946,63.10903412085881,-0.88929022754877,15.509273074793132,7,-8.444976806640625,-33.53997802734375,-48.489959716796875,-81.24496459960938,-15.91998291015625,4,-0.018566455606399357,1.1595070583683347,956.0599975585938,-1.8018848006756107,969.22998046875,1.260439404004935,967.5599975585938,-0.018566455606399357
7611,2023-07-17,968.9600219726562,974.489990234375,959.3599853515624,960.9400024414062,248100.0,0.007853100174767924,-1.7066068328474218,0.9446441409058232,67.46231938127288,65.02603762861712,-15.66978929073423,-28.81020159877596,-36.4181001392983,-86.49512308506633,10.064883454038226,15.130004882812614,20.019139047568274,24.631518554687545,-7.745789390867458,57.00882650024255,8.442864581910044,40.82017252746505,-20.7840281077614,72.59848636666148,6.826534412717777,16.188653972777512,7,-15.995025634765625,-41.09002685546875,-56.040008544921875,-86.47000122070312,-34.92999267578125,0,-0.02457273470387389,1.053401886256821,961.4099731445312,1.1595070583683347,956.0599975585938,-1.8018848006756107,969.22998046875,-0.02457273470387389
7612,2023-07-18,962.4099731445312,971.3599853515624,953.5900268554688,970.0,306800.0,-0.006759875205986421,2.4471314653769505,-0.9463850837138509,62.322117769267855,64.76530351340494,-7.505819994449894,-19.861103570473915,-29.55573678685448,-78.84223189339139,11.00136659113213,17.769958496093636,20.322094640475598,15.911972045898438,-15.111494856827107,46.93543894862398,0.40023859453572186,31.423705497261153,-11.3599853515625,46.047803895663705,-19.35245945247712,15.511733451362755,7,-9.444976806640625,-25.149993896484375,-50.549957275390625,-74.52996826171875,-15.239990234375,1,-0.01148158072059946,-1.7066068328474218,968.9600219726562,1.053401886256821,961.4099731445312,1.1595070583683347,956.0599975585938,-0.01148158072059946
7613,2023-07-19,963.4500122070312,971.239990234375,958.719970703125,958.719970703125,329600.0,0.0010806611439215796,-4.293830728931442,-0.6231916690121024,62.11480129167826,64.26698287626407,-6.81543808582353,-18.215296699250302,-30.49576134827953,-78.7406283069273,11.928632420455704,12.52001953125,18.261198293387793,14.65401000976567,-14.043884371047511,43.35190439057885,0.3050628193590228,29.002957200172318,-9.8599853515625,52.90112253639585,-11.80624153449508,14.348947190406612,7,-10.485015869140625,-24.685028076171875,-53.269989013671875,-71.30999755859375,-28.309997558593636,2,-0.012860049293117903,2.4471314653769505,962.4099731445312,-1.7066068328474218,968.9600219726562,1.053401886256821,961.4099731445312,-0.012860049293117903
7614,2023-07-20,952.22998046875,967.739990234375,951.1199951171876,967.739990234375,354400.0,-0.011645681245650574,1.1431314832595991,-3.2790430597313445,56.177515449707805,64.55153234944692,6.306216553681338,-6.186184773842797,-19.492944521058234,-66.28347505191141,12.073930264732017,16.619995117187386,17.32318186215116,2.7189788818359375,-25.54835761619961,30.986315379871485,-11.414689367181836,16.85264713085371,23.489990234375,5.034097921836471,-56.7555508197235,14.1336682490178,7,4.095001220703125,-13.464996337890625,-45.51995849609375,-59.129974365234375,-21.19000244140625,3,-0.02159142011940518,-4.293830728931442,963.4500122070312,2.4471314653769505,962.4099731445312,-1.7066068328474218,968.9600219726562,-0.02159142011940518
7615,2023-07-21,956.22998046875,965.6400146484376,953.1900024414062,955.989990234375,1044000.0,0.004200665891690214,-3.263727764887897,-0.015473248437721356,50.43871646138334,62.561708289588246,6.389389681336752,-8.770865073666755,-23.888020441574554,-69.23630994516418,12.22708018505893,13.410034179687614,16.67737188742501,5.534979248046852,-21.70617603672315,32.776134532816855,-8.085598394338149,19.155556890431853,18.997990722656255,21.86558159699513,-35.217882982298576,13.620577642384992,7,7.154998779296875,-17.464996337890625,-48.39247131347656,-57.27996826171875,-21.79998779296875,4,-0.01906443098533006,1.1431314832595991,952.22998046875,-4.293830728931442,963.4500122070312,2.4471314653769505,962.4099731445312,-0.01906443098533006
7616,2023-07-24,957.97998046875,960.4400024414062,950.719970703125,954.6099853515624,306300.0,0.0018301036735348664,1.3449905760395806,14.042217700916039,55.47625662434324,60.844178698380574,4.639755609574536,-8.331670962889802,-26.063138416768766,-69.66509792740271,12.75956650420451,9.72003173828125,16.197160181759614,5.6239807128906705,-18.871567278428074,30.119528704209415,-6.623793282768702,17.871754708550043,16.765831201171864,35.174440955034115,-20.256461926611074,12.247773995659358,7,5.239990234375,-15.30499267578125,-49.999969482421875,-54.249969482421875,-11.359985351562386,0,-0.01303784054888446,-3.263727764887897,956.22998046875,1.1431314832595991,952.22998046875,-4.293830728931442,963.4500122070312,-0.01303784054888446
7617,2023-07-25,964.3099975585938,964.5999755859376,945.2000122070312,948.0399780273438,353100.0,0.006607671578634067,1.30266961277935,4.827905965878056,57.83611085620961,59.99011250843404,-2.4582688165229456,-12.742757339284935,-32.86599317171476,-74.52979414110746,12.776829020398084,19.399963378906364,18.50066503603273,10.320999145507812,-12.670891165958551,33.312889456974176,-1.174946010225426,21.81694430124105,9.47478047265622,73.38710244492417,18.428668330070714,11.495945155733184,7,-4.464996337890625,-18.52001953125,-53.40498352050781,-56.410003662109375,-12.159973144531364,1,-0.03140065781582735,1.3449905760395806,957.97998046875,-3.263727764887897,956.22998046875,1.1431314832595991,952.22998046875,-0.03140065781582735
7618,2023-07-26,965.6199951171876,970.989990234375,952.3400268554688,963.0900268554688,401900.0,0.0013584817765142088,1.810854816824966,0.1554987845502906,60.34597002051906,59.93709422395575,-4.843544953560695,-12.30264243901172,-34.76714751282532,-74.61815009560485,12.919946594707046,18.64996337890625,16.7854836670507,10.119497680664153,-11.667237282780434,31.90623264410874,-0.7738698010581402,21.012865162386447,6.449696964609188,79.1779771526216,22.08012676327276,10.893367481722267,7,-5.774993896484489,-19.830017089843864,-52.167480468750114,-55.70999145507824,-25.919982910156364,2,-0.019106907790152228,1.30266961277935,964.3099975585938,1.3449905760395806,957.97998046875,-3.263727764887897,956.22998046875,-0.019106907790152228
7619,2023-07-27,919.6099853515624,957.6099853515624,914.4000244140624,949.510009765625,849800.0,-0.047648153516168135,-1.1433540921765177,-11.818339726423485,44.656225499707176,57.42555926156546,39.618610683659085,34.08283098871959,10.647116866058354,-27.595976529812333,13.85520514938961,51.21997070312523,12.80652063611899,-35.01950988769545,-60.919891574032135,-9.119128201358762,-47.96970073086379,-22.069319044527106,51.380004882812614,9.206510132985303,-51.09129237147668,12.950190843168366,7,24.835021972656364,25.450012207031364,-4.917465209960824,-9.699981689453011,27.840026855468864,3,0.016887625780768634,1.810854816824966,965.6199951171876,1.30266961277935,964.3099975585938,1.3449905760395806,957.97998046875,0.016887625780768634
7620,2023-07-28,928.7899780273438,935.3200073242188,919.510009765625,922.1699829101562,423700.0,0.009982484772902867,-1.6482537929906351,-0.2214043381875627,36.718740588747906,54.009606062396024,28.301020224295485,25.532199079049406,1.214968609242078,-35.72266175993991,14.841006238511827,15.80999755859375,9.802456089886618,-25.408016967773392,-52.762342712633426,1.9463087770866423,-39.08517984020341,-11.730854095343375,42.20001220703125,25.428454328764023,-30.461803575171853,13.67716287243001,7,14.090026855468636,16.27001953125,-13.302474975585938,-18.559967041015625,16.74005126953125,4,0.0024225067595784466,-1.1433540921765177,919.6099853515624,1.810854816824966,965.6199951171876,1.30266961277935,964.3099975585938,0.0024225067595784466
7621,2023-07-31,925.7899780273438,932.8200073242188,919.9199829101562,927.5999755859376,361800.0,-0.003230009012771373,1.1061159413068933,-0.27341373015435694,32.320335798917526,50.676074732357094,27.416501985298282,27.624342119083508,3.8621464151780174,-31.50493744163623,14.837565712323483,12.9000244140625,7.992056152780833,-26.932516479492165,-57.07774358407255,3.2127106250882207,-42.005130031782414,-11.859902927201915,40.67281494140627,20.127161146284013,-30.375975539437793,15.072613552290216,7,17.030029296875,19.27001953125,-6.132476806640625,-13.60498046875,19.0,0,0.00933258606541365,-1.6482537929906351,928.7899780273438,-1.1433540921765177,919.6099853515624,1.810854816824966,965.6199951171876,0.00933258606541365
7622,2023-08-01,931.0499877929688,937.9199829101562,925.9500122070312,926.4400024414062,374100.0,0.005681644747151937,-3.2826632891489966,-2.546956668352563,34.316486842507786,47.58737312689371,19.26632856641595,22.242196329384,-1.7732419163983195,-35.53365359344207,14.892214345964657,12.1300048828125,4.91127948502708,-20.871005249023483,-52.46548115037581,10.723470652328842,-36.668243199699646,-5.07376729834732,31.247783691406312,29.422112449712706,-15.937158418094533,15.797237950676147,8,11.64501953125,14.010009765625,-10.639984130859375,-13.824981689453125,14.760009765625,1,0.016723062701635483,1.1061159413068933,925.7899780273438,-1.6482537929906351,928.7899780273438,-1.1433540921765177,919.6099853515624,0.016723062701635483
7623,2023-08-02,918.4600219726562,934.0,917.9299926757812,931.2899780273438,565100.0,-0.013522330686193018,-1.3138935027727245,-2.783079571031378,34.48079364759472,45.17662625999226,27.718194006396516,34.27555537325429,9.8843353285597,-21.64137488344909,15.199189316592083,16.07000732421875,0.6236286002094857,-31.991970825195267,-66.93952514389287,2.9555834935023313,-49.46574798454412,-14.518193665846411,40.005929746093784,9.395975998373034,-33.09020775907849,17.47377715934881,8,24.2349853515625,26.5999755859375,1.949981689453125,-0.165008544921875,39.899963378906136,2,0.03668096774538676,-3.2826632891489966,931.0499877929688,1.1061159413068933,925.7899780273438,-1.6482537929906351,928.7899780273438,0.03668096774538676
7624,2023-08-03,930.780029296875,933.97998046875,921.1500244140624,923.6699829101562,384000.0,0.01341376546554307,-1.1119332881219495,-0.5541754279135706,38.045467344018995,43.799598580285114,13.449937879937579,22.017201373879516,-2.4007816919495326,-32.536046019406285,15.283064237827828,15.51995849609375,-2.557064030078436,-18.99446411132817,-54.95248738417945,16.963559161523108,-36.97347574775381,-1.0154524749025313,24.160648237500027,64.28235567117332,23.396685691199878,17.979011636425643,8,11.91497802734375,14.27996826171875,-10.370025634765625,-11.600006103515625,11.719970703125,3,0.009583341530108314,-1.3138935027727245,918.4600219726562,-3.2826632891489966,931.0499877929688,1.1061159413068933,925.7899780273438,0.009583341530108314
7625,2023-08-04,925.9299926757812,936.1599731445312,924.47998046875,931.6400146484376,275600.0,-0.005210722693263614,-1.7131079557940554,-0.8030920843670486,32.844280485905685,41.28493456490315,15.142298062729878,27.610230937178358,2.949149958862108,-26.247421121578327,16.080433736331567,11.67999267578125,-6.186189414252453,-23.417501831054665,-60.330878575577685,13.495874913468356,-41.874190203316175,-4.9608134587931545,25.76743260896876,40.02002955580796,3.015867088644221,18.45668837226149,8,16.7650146484375,19.1300048828125,-3.5649871826171875,-6.749969482421875,-1.65997314453125,4,0.02324151901491045,-1.1119332881219495,930.780029296875,-1.3138935027727245,918.4600219726562,-3.2826632891489966,931.0499877929688,0.02324151901491045
7626,2023-08-07,931.760009765625,937.469970703125,927.489990234375,931.7999877929688,294900.0,0.0062963908027171556,-1.326331139960875,0.007001378897523189,37.70954656636599,39.048649643809426,5.81315971658114,20.522413301313463,-2.849353196869288,-30.638245283573838,15.592725351161372,11.53997802734375,-8.362999273012974,-16.120983886718705,-53.398767947198166,21.156800173760757,-34.759875916958435,2.5179081435210264,16.95362344947,69.18471158660951,31.94790784875883,18.63889203023974,8,10.93499755859375,13.29998779296875,-11.32501220703125,-12.579986572265625,-4.910034179687386,0,0.014778504536499426,-1.7131079557940554,925.9299926757812,-1.1119332881219495,930.780029296875,-1.3138935027727245,918.4600219726562,0.014778504536499426
7627,2023-08-08,929.2000122070312,937.4299926757812,925.1300048828124,932.010009765625,330600.0,-0.0027474859746746683,-1.246570608399963,70.28854961832062,36.431353508467396,36.39147003135924,3.2062242645110928,21.145360151932437,-0.482946461628444,-26.591908123276312,14.868891317733137,12.299987792968864,-10.236811516497824,-16.76298217773433,-53.723555981075265,20.197591625606606,-35.243269079404854,1.717304723936195,16.768532303981146,57.676725713196916,21.49514999210536,18.480286901670482,8,6.804992675781136,15.8599853515625,-1.8900146484375,-10.019989013671875,11.47998046875,1,0.01677783643511077,-1.326331139960875,931.760009765625,-1.7131079557940554,925.9299926757812,-1.1119332881219495,930.780029296875,0.01677783643511077
7628,2023-08-09,929.739990234375,935.469970703125,925.52001953125,928.4299926757812,284000.0,0.0005811214165409861,-1.791032127173271,-0.46619170703099544,40.266604115288985,35.90373432197944,-3.3062578114573853,18.44066238909761,-0.826731702620009,-25.64743575315083,13.972280017710926,9.949951171875,-13.087344561920645,-14.248504638671875,-50.1804852077787,21.683475930434952,-32.21449492322529,3.7174856458815384,13.703072668881418,52.634767714091566,11.996336265452356,17.965990284553424,8,-1.81500244140625,15.32000732421875,-1.9174957275390625,-10.559967041015625,0.47003173828125,2,0.017284410150162133,-1.246570608399963,929.2000122070312,-1.326331139960875,931.760009765625,-1.7131079557940554,925.9299926757812,0.017284410150162133
7629,2023-08-10,936.6400146484376,941.760009765625,930.7999877929688,934.7999877929688,381000.0,0.007421455983971592,-1.2276406627010463,1.4046032707450897,41.72930974593356,36.46046422833341,-8.422214318153465,10.552159173974701,-7.610108563665904,-30.662126871101464,13.73028702877127,12.02001953125,-16.905692704383,-6.3774810791014716,-41.984049157126606,29.229086998923663,-24.180765118114095,11.425802959911152,-22.239990234375227,70.37044886195125,26.227273089853227,17.803284039012592,8,-6.795013427734489,8.419982910156136,-8.152511596679801,-17.45999145507824,-7.2900390625,3,0.023189240651091847,-1.791032127173271,929.739990234375,-1.246570608399963,929.2000122070312,-1.326331139960875,931.760009765625,0.023189240651091847
7630,2023-08-11,943.5599975585938,945.6300048828124,937.2899780273438,939.6699829101562,257900.0,0.007388092332093477,1.0772095710072969,2.114107539721898,44.166675308373144,37.77672417382847,-14.557629688184988,2.346648469253296,-13.532094159672965,-35.92783932036332,13.56167776966033,8.989990234374773,-21.328441042555937,1.435000610351608,-33.10943768122513,35.97943890192835,-15.837218535436818,18.707219756140034,-28.612773437500095,89.90240329649446,42.78134079102697,17.272219145788384,8,-11.779998779296875,1.5,-15.072494506835938,-24.379974365234375,-14.3800048828125,4,-0.0011234023923613057,-1.2276406627010463,936.6400146484376,-1.791032127173271,929.739990234375,-1.246570608399963,929.2000122070312,-0.0011234023923613057
7631,2023-08-14,945.1500244140624,953.719970703125,940.5399780273438,947.47998046875,312600.0,0.0016851359315599446,-1.2822401657189963,-0.5989581698936496,41.940112036388946,38.62379363981527,-14.653616370572877,-1.1790757475621376,-13.826201424077567,-35.894558143779136,12.646042143417924,13.17999267578125,-20.15023913056632,4.215527343749841,-27.997408776627367,36.42846346412705,-11.890940716438763,20.321995403938445,-28.975489062499946,70.02463611560586,25.142679898246215,16.106468060188615,8,-9.325042724609261,-0.09002685546863631,-15.507522583007699,-25.97000122070301,0.6799926757813637,0,-0.0220917360667231,1.0772095710072969,943.5599975585938,-1.2276406627010463,936.6400146484376,-1.791032127173271,929.739990234375,-0.0220917360667231
7632,2023-08-15,951.3599853515624,954.52001953125,945.2100219726562,945.2100219726562,255900.0,0.0065703441539344265,-2.027659511120374,-2.6395190443755756,44.23884589511967,39.708021667318036,-19.75732525583635,-8.705663768036516,-18.64329762376508,-40.25840993443387,12.085988491131813,9.369995117187614,-18.289084494964982,10.977987670898301,-20.04097961952459,41.996954961321194,-4.5314959743130885,26.48747131610969,-32.932723878906245,89.1033304148703,46.55364361081334,15.509483645211425,8,-13.524963378906136,-6.299987792968636,-17.977478027343636,-31.149963378906136,-24.890014648437386,1,-0.025763128724157425,-1.2822401657189963,945.1500244140624,1.0772095710072969,943.5599975585938,-1.2276406627010463,936.6400146484376,-0.025763128724157425
7633,2023-08-16,951.0599975585938,960.4600219726562,949.9099731445312,954.9099731445312,296500.0,-0.0003153252160986719,-2.4308965681506916,-0.6260160181022535,70.14735241884601,43.27489778674326,-16.032737049310185,-9.888485792147776,-17.143462511616235,-37.974125231273206,11.646388255170292,10.550048828125,-15.45646951194044,11.297500610351562,-18.241228079590314,40.83622930029344,-3.471863734619319,26.066864955322444,-29.745315441250114,68.30743903693795,20.65026677935667,14.769364344970938,8,-8.589996337890625,-6.0,-14.702484130859375,-27.874969482421875,-15.03997802734375,2,-0.010914143071371285,-2.027659511120374,951.3599853515624,-1.2822401657189963,945.1500244140624,1.0772095710072969,943.5599975585938,-0.010914143071371285
7634,2023-08-17,931.6699829101562,955.4199829101562,930.9000244140624,952.5700073242188,340500.0,-0.020387793302433455,-1.1853852514306733,5.4286121944259484,51.63154575354137,45.36237170536945,3.9077332247175036,8.308215787596623,3.767433371490597,-16.842192620736114,11.792339023155089,24.519958496093864,-13.56375509953807,-7.06451416015625,-36.20469550943653,22.075667189124033,-21.63460483479639,7.5055765144838915,-6.440766807281307,2.6047312573948997,-45.88700258742697,14.570090674640145,8,11.125030517578125,12.7750244140625,7.50750732421875,-6.91998291015625,1.9700317382813637,3,-0.0015670365733364555,-2.4308965681506916,951.0599975585938,-2.027659511120374,951.3599853515624,-1.2822401657189963,945.1500244140624,-0.0015670365733364555
7635,2023-08-18,938.0,946.219970703125,931.6699829101562,931.6699829101562,542200.0,0.006794269651224871,-3.597140129783726,-0.3028712772978687,56.665584885090155,47.468598185227684,-0.5923968397031558,0.5717418079400431,-0.8458786820152682,-21.508006197367195,11.94617715199901,14.54998779296875,-10.446460789516664,0.177001953125,-27.77519122053718,28.12919512678718,-13.79909463370609,14.15309853995609,-9.247703310146903,24.018863911825544,-26.901635012049237,13.976096586831106,8,4.795013427734375,6.44500732421875,1.177490234375,-13.25,-23.44000244140625,4,-0.009221774428637919,-1.1853852514306733,931.6699829101562,-2.4308965681506916,951.0599975585938,-2.027659511120374,951.3599853515624,-0.009221774428637919
7636,2023-08-21,945.489990234375,947.0499877929688,931.6699829101562,937.7999877929688,357500.0,0.007985064215751514,1.845514959545144,1.2148470268341836,57.695587995162484,49.83129090597159,-6.626858450739633,-8.328975280371083,-7.256582836554571,-27.429981357936867,12.256207713596915,15.3800048828125,-8.309773339932008,8.291491699218795,-18.288964422679896,34.87194782111749,-4.998736361730607,21.5817197601682,14.97003173828125,49.357127961165645,-4.105855361886206,13.29022806094936,8,-2.499969482421875,-1.04498291015625,-5.0724945068359375,-20.739990234375,-31.32000732421875,0,-0.017250312247674593,-3.597140129783726,938.0,-1.1853852514306733,931.6699829101562,-2.4308965681506916,951.0599975585938,-0.017250312247674593
7637,2023-08-22,934.030029296875,947.6500244140624,927.4299926757812,941.5599975585938,282200.0,-0.012120658130562734,1.0517513137562868,-0.9791893200415897,58.39896801926471,51.84599800641334,6.247257679814425,0.7864974822662134,5.161757297546501,-14.504300214768591,13.05935781638929,20.220031738281136,-5.148003799213257,-1.6544708251952898,-24.983400552031412,21.674458901640833,-13.318935688613351,10.009994038222771,25.854191894531255,19.98192784442424,-37.4419040432278,11.664464863418079,8,9.91497802734375,8.849975585937386,6.3874664306640625,-9.280029296875,-16.62005615234375,1,0.012633413726378384,1.845514959545144,945.489990234375,-3.597140129783726,938.0,-1.1853852514306733,931.6699829101562,0.012633413726378384
7638,2023-08-23,947.1699829101562,950.239990234375,934.5499877929688,935.0,294800.0,0.014068020514471868,-1.4009171612830917,-1.6162064018286306,58.763748582796985,53.738713432731494,-4.64914863500519,-14.552679383404211,-7.0017909085531755,-26.237655420213287,13.431776741449767,16.2099609375,-2.6907812436828635,12.407983398437523,-7.079650344118932,31.895617140993977,2.6641665271592956,22.15180026971575,11.41606914062504,70.52517728331313,13.391861573752593,9.743816871278208,8,-3.2249755859375,-4.3499755859375,-2.0574951171875,-22.41998291015625,-38.309997558593864,2,-0.02185459060202788,1.0517513137562868,934.030029296875,1.845514959545144,945.489990234375,-3.597140129783726,938.0,-0.02185459060202788
7639,2023-08-24,935.1400146484376,952.6500244140624,934.9500122070312,946.760009765625,251800.0,-0.01270096020648459,-1.9500020345051894,-0.9548078417998532,54.57345958636198,54.895022796952475,7.985420807567607,-1.3698167141207023,5.740176891524811,-12.97619632496469,12.884073723222098,17.700012207031136,0.06069774294030594,-0.3984863281249318,-18.53479854559305,17.737825889343185,-9.466642436859047,8.669669780609183,22.199795027343725,30.57102406795717,-27.540324209534106,9.068156108734065,8,8.804992675781136,7.554992675781136,10.724975585937386,-10.390014648437614,-36.520019531250114,3,0.0009410407736034632,-1.4009171612830917,947.1699829101562,1.0517513137562868,934.030029296875,1.845514959545144,945.489990234375,0.0009410407736034632
7640,2023-08-25,931.0399780273438,942.9500122070312,923.8699951171876,937.5599975585938,333700.0,-0.004384409347123586,1.2057760968656817,0.5611034656637762,49.63620024929705,55.75014370949782,11.312339662490785,3.0645480563923684,10.732987729620163,-7.958905363140161,12.570717625534582,19.080017089843636,2.100466545780023,-4.61102294921875,-22.59837915625053,13.37633325781303,-13.60470105273464,4.38265515429714,25.10343896843756,24.913049379469278,-30.484067148911016,8.993678103515897,8,11.125030517578125,11.655029296875,16.5050048828125,-6.28997802734375,-41.44000244140625,4,0.002792615443434343,-1.9500020345051894,935.1400146484376,-1.4009171612830917,947.1699829101562,1.0517513137562868,934.030029296875,0.002792615443434343
7641,2023-08-28,934.4299926757812,939.010009765625,928.27001953125,931.6599731445312,220300.0,0.003641105353628493,-1.2492298646351283,-0.4248483486856886,52.62049545003603,56.68143810448852,6.975300706786243,0.37419530963268244,7.7181005303868915,-10.346595905869663,12.240427374954313,10.739990234375,3.6336848427732775,-1.6530090332031477,-19.048454691087045,15.74243662468075,-10.350731862145153,7.044713795738858,19.77701900728448,36.69210149046078,-17.65588658786242,8.697722828941972,8,7.735015869140625,8.2650146484375,16.644989013671875,-9.67999267578125,-37.22998046875,0,-0.021264295102824016,1.2057760968656817,931.0399780273438,-1.9500020345051894,935.1400146484376,-1.4009171612830917,947.1699829101562,-0.021264295102824016
7642,2023-08-29,946.6199951171876,948.1799926757812,931.9400024414062,937.0800170898438,256700.0,0.013045388672189073,1.5655647210263184,3.4440111052353664,57.57358836957623,55.28435321012522,-6.65793025899643,-11.16180440554524,-3.6743370058023856,-21.35597381523837,11.961773227804528,16.239990234375,4.68281912524003,9.758493041992324,-8.0766172766713,27.593603360655948,0.8409378826605689,18.67604820132408,5.7667955719254,79.04786949772294,23.471796044274242,8.917555159331798,8,-6.975006103515739,-3.9249877929688637,6.327484130859261,-21.869995117187614,-45.820007324218864,1,-0.034279871938490136,-1.2492298646351283,934.4299926757812,1.2057760968656817,931.0399780273438,-1.9500020345051894,935.1400146484376,-0.034279871938490136
7643,2023-08-30,952.1500244140624,958.260009765625,943.0599975585938,944.280029296875,399500.0,0.0058418682527303645,-1.9485792090930618,0.8249489773068758,57.0455243636137,55.88590638902214,-13.42931477700256,-14.79710673564773,-8.276772949519795,-25.70562493729767,11.150494290745423,15.20001220703125,6.088889668301363,13.604022216796807,-3.2501925769580566,30.45823701055167,5.176914819919375,22.03112961367424,-28.280029296874773,82.23325749051334,27.350087104188766,8.427107396877423,8,-11.085021972656136,-9.455017089843636,0.6674652099610512,-27.400024414062386,-50.0,2,-0.0364859007286269,1.5655647210263184,946.6199951171876,-1.2492298646351283,934.4299926757812,1.2057760968656817,931.0399780273438,-0.0364859007286269
7644,2023-08-31,939.7000122070312,952.739990234375,937.5599975585938,949.8900146484376,444000.0,-0.013075683335399435,-1.098128456155595,-1.2947914566239416,48.33045581022074,54.959780936258866,0.31239618444283224,-1.7334423570117679,4.316344160630024,-12.273284080731173,10.286722691186265,15.17999267578125,6.425170331331742,0.708010864257858,-15.748309257419237,17.164330985934953,-7.520149196580633,8.936170925096349,-15.14221679687489,46.030853000997254,-4.239926072824375,8.228160060838539,8,1.364990234375,-2.269989013671875,13.117477416992188,-14.95001220703125,-25.030029296875,3,-0.032819012934815484,-1.9485792090930618,952.1500244140624,1.5655647210263184,946.6199951171876,-1.2492298646351283,934.4299926757812,-0.032819012934815484
7645,2023-09-01,947.4500122070312,948.9000244140624,938.5900268554688,945.5700073242188,316500.0,0.008247312865089729,3.313780070483839,-0.18449503752552907,50.944476331071805,54.20965741802657,-6.656110981234633,-8.209455680175893,-3.0241045731174836,-19.006514035817418,9.538188228906904,10.309997558593636,4.034965174819945,7.38200988769529,-8.272927501148047,23.036947276538626,-0.4454588067263785,15.209478582116958,-22.21817250976551,63.95464795382574,15.514112473552942,7.827468694421654,9,-6.385009765625,-8.2550048828125,-2.697509765625,-22.70001220703125,-29.320007324218864,4,-0.05153835712777821,-1.098128456155595,939.7000122070312,-1.9485792090930618,952.1500244140624,1.5655647210263184,946.6199951171876,-0.05153835712777821
7646,2023-09-05,945.530029296875,951.4000244140624,937.7899780273438,943.8200073242188,346300.0,-0.002026474099339315,1.0237968824450516,0.9095837932601779,47.518533451659266,53.00072024384819,-5.285698964898984,-5.4862459930159275,-0.45730400895160983,-16.171355906846884,8.78527183092115,13.610046386718636,4.791750904036917,4.773526000976517,-10.550664600931896,20.09771660288493,-2.8885692999776893,12.435621301930723,-19.63762619824206,51.63382626783574,7.992473750204759,7.662095300954194,9,-4.46502685546875,-6.33502197265625,-1.560028076171875,-20.780029296875,-29.12005615234375,1,-0.059152064956127126,3.313780070483839,947.4500122070312,-1.098128456155595,939.7000122070312,-1.9485792090930618,952.1500244140624,-0.059152064956127126
7647,2023-09-06,944.7899780273438,953.6099853515624,938.6699829101562,944.8800048828124,356600.0,-0.0007826840466205187,-1.4233547013835421,-0.052646607416858955,47.3411849233735,51.73154650391225,-3.1948063332006313,-3.70848450419885,0.712181684415782,-14.680394102148284,7.918742750231675,14.940002441406136,4.539651471077946,3.2539764404297102,-11.153700343880132,17.661653224739553,-3.949861951725211,10.457814832584631,-18.250222795370973,34.92742128091193,-5.362761537528058,7.203838392154907,9,-3.7249755859375,-5.594970703125,-0.8499755859375,-20.03997802734375,-25.3499755859375,2,-0.05037094690576316,1.0237968824450516,945.530029296875,3.313780070483839,947.4500122070312,-1.098128456155595,939.7000122070312,-0.05037094690576316
7648,2023-09-07,945.8099975585938,953.5399780273438,940.030029296875,949.5499877929688,333600.0,0.0010796256892773304,1.305457764816165,41.54305084751009,57.10267686330683,52.01257064579501,-4.948404895876024,-3.6499871603597285,0.02173379053510871,-15.00492654178231,7.005385361279809,13.50994873046875,3.594072971372384,3.4704956054687273,-9.924078040460927,16.86506925139838,-3.2267912174961566,10.167782428433611,-18.635837235947974,51.40190825325273,6.082673388626603,6.697286822964851,9,-4.7449951171875,-6.614990234375,-1.9324951171875,-21.05999755859375,-19.3499755859375,3,-0.047588849644018105,-1.4233547013835421,944.7899780273438,1.0237968824450516,945.530029296875,3.313780070483839,947.4500122070312,-0.047588849644018105
7649,2023-09-08,958.3599853515624,959.239990234375,945.0,948.0,479500.0,0.013269036936978562,1.3498343186922759,-2.770056792218783,59.62555950811761,53.122499452330636,-15.486867394473506,-15.272359104206771,-12.098926020044587,-26.85938452507014,6.725852584777978,14.239990234375,3.7608348272511876,14.934484863281114,0.046812524567826586,29.8221572019944,7.490648693924527,22.3783210326377,-30.56410804005702,95.89741546849027,45.90579543448875,7.4438361693566195,9,-14.604980468749886,-17.55496215820301,-14.482482910156136,-33.609985351562386,-13.059997558593636,4,-0.05865224111676581,1.305457764816165,945.8099975585938,-1.4233547013835421,944.7899780273438,1.0237968824450516,945.530029296875,-0.05865224111676581
7650,2023-09-11,942.5,963.719970703125,940.6799926757812,959.3900146484376,320800.0,-0.01654908968861457,-1.2445148707947342,-1.6303125994179553,48.6900945822945,52.685788244803796,2.424654314606414,0.5313866388452197,4.002373417587592,-10.590857268118725,6.860680436949671,23.03997802734375,2.5186617558202897,-0.872500610351608,-15.765703039710843,14.020701819007627,-8.319101825031225,6.5741006043280095,-13.446358171579845,18.164378338044944,-30.589434736303918,7.4466012146796094,9,5.329986572265625,1.29498291015625,1.37750244140625,-17.75,3.55999755859375,0,-0.029527869591346123,1.3498343186922759,958.3599853515624,1.305457764816165,945.8099975585938,-1.4233547013835421,944.7899780273438,-0.029527869591346123
7651,2023-09-12,924.27001953125,946.6300048828124,919.9199829101562,942.4500122070312,483700.0,-0.019342154343501283,1.0128141737824667,1.0763751870080802,45.96360306256076,51.39578987735763,21.30201665232255,18.041901807119075,21.69039519366322,8.117931613499195,7.4390002441638945,26.710021972656136,2.137691560961912,-18.05848083496096,-35.18667848904943,-0.9302831808724932,-26.62257966200525,-9.49438200791667,39.449951171875,9.931593227046665,-40.70762204604115,8.564098827044246,9,17.549957275390625,17.549957275390625,19.60748291015625,0.47998046875,6.22998046875,1,-0.006643096193417075,-1.2445148707947342,942.5,1.3498343186922759,958.3599853515624,1.305457764816165,945.8099975585938,-0.006643096193417075
7652,2023-09-13,926.8499755859376,932.280029296875,922.3699951171876,922.3699951171876,317000.0,0.0027913445207234933,-3.424141689373246,-0.24642366741533803,40.79209607641509,49.58985340100223,17.458738559052563,14.262830890811415,18.852280513815117,5.937332050586292,7.989832886398446,9.910034179687386,2.7709393867527297,-14.25302429199212,-32.15046289182692,3.6444143078426805,-23.201743591909576,-5.3043049920746626,36.869995117187386,15.821905495813498,-30.967512422324774,8.948719299917402,9,14.970001220703011,14.970001220703011,17.027526855468636,-2.0999755859376137,-28.459960937500114,2,-0.011263961500140751,1.0128141737824667,924.27001953125,-1.2445148707947342,942.5,1.3498343186922759,958.3599853515624,-0.011263961500140751
7653,2023-09-14,940.6799926757812,941.6900024414062,926.1099853515624,928.52001953125,286100.0,0.014921527166357862,1.1974647584203324,2.714291553133515,52.47011516336712,50.04981555135183,2.0457239376906955,-0.4054921539868701,4.894986999243542,-7.384104441202453,7.920683955940067,15.580017089843864,3.186801816985053,0.0959930419921875,-17.176814137152178,17.368800221136553,-8.540410547579995,8.73239663156437,22.163978271484325,47.39729577951531,-1.3840046109604671,8.636403589572156,9,1.139984130859375,1.139984130859375,-0.147491455078125,-15.92999267578125,-33.6199951171875,3,-0.022579400433464625,-3.424141689373246,926.8499755859376,1.0128141737824667,924.27001953125,-1.2445148707947342,942.5,-0.022579400433464625
7654,2023-09-15,930.2100219726562,941.3400268554688,928.6500244140624,941.3400268554688,573100.0,-0.011130215147175604,1.2803228884477649,-0.9152984756235287,49.64983715032641,49.90596675349123,12.323970537513674,10.487176868645292,15.226550557036262,3.487792458379772,7.565573285068508,12.690002441406364,1.6975951779081697,-10.300979614257812,-27.743909210938114,7.141949982422489,-19.02244441259802,-1.5795148159176051,31.775469213867154,23.493246416273816,-27.13788484729041,8.721464798340165,9,11.609954833984375,11.609954833984375,6.282470703125,-5.46002197265625,-51.5400390625,4,-0.0040313476649580515,1.1974647584203324,940.6799926757812,-3.424141689373246,926.8499755859376,1.0128141737824667,924.27001953125,-0.0040313476649580515
7655,2023-09-18,929.3499755859376,940.97998046875,927.510009765625,934.9099731445312,335700.0,-0.0009245722647609478,-1.9156004148308639,0.49955032519164994,47.80996065186243,49.93834755351379,11.562434423148261,11.242359818965383,16.253209726205682,4.896380646168836,7.179488989390373,13.469970703125,-0.2868677465644396,-10.728524780273347,-28.84938942010558,7.392339859558888,-19.788957100189464,-1.6680924603572294,31.794205435058416,35.30507270055837,-16.383312708101947,9.060432319916128,9,12.470001220703011,12.470001220703011,8.102523803710824,-4.599975585937614,-57.349975585937614,0,0.017162546539020385,1.2803228884477649,930.2100219726562,1.1974647584203324,940.6799926757812,-3.424141689373246,926.8499755859376,0.017162546539020385
7656,2023-09-19,929.1799926757812,936.0999755859376,915.219970703125,925.260009765625,329800.0,-0.00018290516449326333,1.3513586891150047,-0.7050332070915123,41.61215912113141,49.30178913104246,10.24682771304208,10.675106021217744,15.733090127300102,5.6763288302399815,7.161063040699589,20.880004882812614,-0.2416205835791061,-10.0830078125,-28.641193346078126,8.475177721078126,-19.362100579289063,-0.8039150457109372,31.139704382997934,52.738969528574884,4.325014612079059,9.279092766789073,9,10.28997802734375,10.28997802734375,9.240005493164062,-4.42999267578125,-54.260009765625,1,0.018166560855666702,-1.9156004148308639,929.3499755859376,1.2803228884477649,930.2100219726562,1.1974647584203324,940.6799926757812,0.018166560855666702
7657,2023-09-20,945.8300170898438,954.0599975585938,928.97998046875,928.97998046875,377500.0,0.01791905179330766,-1.9768501581115003,4.298497469832619,47.25408134094881,48.20750073966935,-6.973489368941387,-5.318234823855732,-1.6363688812634791,-10.60353295754635,6.666630935740988,25.08001708984375,-0.794196380469657,5.977017211914017,-12.630900869988523,24.584935293816557,-3.326941829037196,15.28097625286523,12.685690914709312,78.81056957201562,33.24215995803457,9.303959040951264,9,-6.36004638671875,-6.36004638671875,-5.3875274658203125,-21.08001708984375,-24.190002441406136,2,-0.016208004411840893,1.3513586891150047,929.1799926757812,-1.9156004148308639,929.3499755859376,1.2803228884477649,930.2100219726562,-0.016208004411840893
7658,2023-09-21,926.469970703125,948.7100219726562,926.239990234375,948.0700073242188,414100.0,-0.020468843277237414,-1.0371744537684924,-1.2818984971257394,44.57740964684279,46.53548408841659,10.45402316423747,13.082237702096563,16.710607520326676,8.991669936465883,6.294604190427366,22.47003173828125,-1.2403206512474299,-12.348028564453102,-31.536029896477885,6.83997276757168,-21.94202923046555,-2.754027898440654,30.313907809370903,28.96496452451855,-15.861494329810682,9.594000666012402,9,13.0,13.0,14.9775390625,-1.079986572265625,-1.90997314453125,3,-0.03030854419747331,-1.9768501581115003,945.8300170898438,1.3513586891150047,929.1799926757812,-1.9156004148308639,929.3499755859376,-0.03030854419747331
7659,2023-09-22,936.02001953125,941.3499755859376,921.1599731445312,921.1599731445312,399800.0,0.010307996082028703,-1.71735389190323,-0.6879639441077156,45.3833171365221,46.16806437221966,-2.9035429846010175,3.796126325059049,6.66214667025838,-0.46153786797162866,6.092896715934799,20.190002441406364,-1.4482895863113754,-2.84197998046875,-21.998479639447055,16.314519678509555,-12.420229809957846,6.736269849020346,19.101302668871085,53.55312679243504,10.685814909159859,9.57824982948913,9,-1.380035400390625,3.449951171875,7.7449798583984375,-10.630035400390625,-5.880004882812386,4,-0.030939532668499026,-1.0371744537684924,926.469970703125,-1.9768501581115003,945.8300170898438,1.3513586891150047,929.1799926757812,-0.030939532668499026
7660,2023-09-25,933.6400146484376,938.989990234375,929.0399780273438,932.8800048828124,274100.0,-0.0025426858754626913,-1.3578050650120768,0.0511445082906666,45.21529055653205,46.08491853821647,-2.13724977403092,6.725738963988647,8.333335399431803,1.8919582046002006,5.124037125626006,9.95001220703125,-3.150349424037472,-5.351986694335778,-24.319336049504386,13.61536266083283,-14.835661371920082,4.131687983248526,19.88525349180361,47.42541505920467,5.432910020553997,9.483674677584315,9,0.9999694824217613,5.829956054687386,9.979995727538949,-8.250030517578239,-3.2000122070313637,0,-0.058877116314450584,-1.71735389190323,936.02001953125,-1.0371744537684924,926.469970703125,-1.9768501581115003,945.8300170898438,-0.058877116314450584
7661,2023-09-26,914.5599975585938,933.25,912.3800048828124,932.8599853515624,403900.0,-0.020436160394248337,1.1876285559824435,-24.078621908119857,39.39969077936953,45.93020683854474,17.23276118294109,25.55082421148336,26.224812738032142,20.911689248988978,4.48663603063707,21.260009765625227,-6.886982325617282,-23.438504028320267,-45.27633538850034,-1.6006726681401915,-34.35741970841036,-12.519588348230172,37.4330586841628,5.230309642180128,-36.100355376026414,10.918915680090064,9,18.660003662109375,23.489990234375,29.060012817382812,10.829986572265625,31.0999755859375,1,-0.04653603664298367,-1.3578050650120768,933.6400146484376,-1.71735389190323,936.02001953125,-1.0371744537684924,926.469970703125,-0.04653603664298367
7662,2023-09-27,914.1699829101562,920.780029296875,909.4600219726562,916.6300048828124,421600.0,-0.0004264505876909741,1.1040767358885493,0.1344275198697862,38.856017135923935,44.41752927993994,17.472372779436455,24.6488773715231,25.60841047327949,21.207401765056716,4.672090506689425,11.32000732421875,-8.268560374597541,-22.206018066406273,-46.07429544994625,1.662259317133703,-34.140156758176204,-10.271879374636342,35.44629025100369,11.999900477707007,-26.89782171123457,11.93413869176997,9,17.59002685546875,22.420013427734375,29.547531127929688,13.70001220703125,33.9200439453125,2,-0.04293512227895746,1.1876285559824435,914.5599975585938,-1.3578050650120768,933.6400146484376,-1.71735389190323,936.02001953125,-0.04293512227895746
7663,2023-09-28,917.4099731445312,921.4000244140624,912.1300048828124,915.8499755859376,350700.0,0.003544187946382671,-1.0600183106710002,-0.6341396849026006,34.564649141252275,42.74139727893171,11.828270696923028,19.681905831783297,21.34537346149682,17.776667078987202,5.190815597275039,9.27001953125,-7.860891830025821,-17.229025268554665,-41.31919141327762,6.861140876168292,-29.2741083409162,-5.183942196193129,28.99379992154843,24.92932811468263,-6.479137148429157,12.04508307236149,9,14.35003662109375,19.180023193359375,26.002532958984375,10.46002197265625,35.4300537109375,3,0.0046108518849075075,1.1040767358885493,914.1699829101562,1.1876285559824435,914.5599975585938,-1.3578050650120768,933.6400146484376,0.0046108518849075075
7664,2023-09-29,908.8599853515624,925.9400024414062,905.219970703125,923.1500244140624,434900.0,-0.009319702252268747,1.0855598218399394,-9.160295786220786,36.58050460368565,41.49367994024539,19.032767176745665,27.19739646162418,29.11358036145191,25.990688925382642,5.906431831180635,20.72003173828125,-7.186542877466991,-24.237011718750068,-50.785814007774206,2.31179057027407,-37.511412863262194,-10.962610574237942,34.58828762704343,10.77883489249688,-21.38352512809385,13.274401144512092,9,20.77999877929699,25.609985351562614,34.522521972656364,28.39999389648449,47.23999023437523,4,0.017274401404038464,-1.0600183106710002,917.4099731445312,1.1040767358885493,914.1699829101562,1.1876285559824435,914.5599975585938,0.017274401404038464
7665,2023-10-02,898.6199951171875,914.9199829101562,897.0399780273438,908.8599853515624,430600.0,-0.011266851219568053,-1.6686525830577648,0.7165823822866045,39.07115335804903,41.211345966569574,27.329261536161084,35.40692739268263,38.30772980876873,35.7228613056418,6.817863294144663,17.8800048828125,-9.520670567910656,-32.035501098632835,-61.81158079844056,-2.2594213988251113,-46.9235409485367,-17.147461248728973,41.00544763387029,4.363480063715204,-29.346416815059445,14.888039849903869,10,26.92999267578125,31.759979248046875,44.70001220703125,40.144989013671875,75.98999023437489,0,0.035076027355856576,1.0855598218399394,908.8599853515624,-1.0600183106710002,917.4099731445312,1.1040767358885493,914.1699829101562,0.035076027355856576
7666,2023-10-03,889.5999755859375,905.02001953125,885.52001953125,897.2899780273438,347600.0,-0.010037635018430358,-1.4605810886266053,0.7509775171065577,34.954377771576205,39.84471223663928,33.686968624248834,42.184802843075204,46.0991158045573,44.15653961623934,8.157515076430807,19.5,-11.10901441790736,-38.25901794433594,-72.34657200977483,-4.171463878897043,-55.30279497705544,-21.215240911616434,44.91521139827455,10.093908410986332,-24.809676709527395,17.043777032719458,10,27.515045166015625,35.02001953125,52.83003234863281,49.165008544921875,84.10003662109375,1,0.045908304829447966,-1.6686525830577648,898.6199951171875,1.0855598218399394,908.8599853515624,-1.0600183106710002,917.4099731445312,0.045908304829447966
7667,2023-10-04,897.2000122070312,899.1599731445312,890.1300048828125,893.8099975585938,291900.0,0.008543206867882347,1.470601005293656,-0.44083401458811206,31.507352139498025,38.392483624712085,20.633125255101163,32.503090577362855,37.12936038410089,35.95267777169329,9.392351232405023,9.55999755859375,-12.354264432721948,-28.279483032226608,-63.99588360728296,7.436917542829747,-46.13768331975473,-10.421282744698487,30.455851333766077,28.89657994597133,-4.243775083904328,17.858200287528167,10,16.2349853515625,27.41998291015625,45.22999572753906,41.564971923828125,80.94000244140636,2,0.05401243900821284,-1.4605810886266053,889.5999755859375,-1.6686525830577648,898.6199951171875,1.0855598218399394,908.8599853515624,0.05401243900821284
7668,2023-10-05,900.7999877929688,911.3699951171876,894.25,905.989990234375,326600.0,0.004012456015333621,1.1467062087438848,-1.5309675560836844,36.71515724976676,37.42935474840594,14.537730391717105,26.7285708180342,32.13102579724,31.702367186444008,10.312102992719801,17.119995117187614,-12.874526064483348,-22.42900695800779,-58.42270449685259,13.56469058083701,-40.42585572743019,-4.43215818858539,20.956857586491992,37.803005250354474,3.300155691747058,17.996848769422375,10,11.45501708984375,23.82000732421875,40.37001037597656,41.875,85.41998291015625,3,0.05249782382697887,1.470601005293656,897.2000122070312,-1.4605810886266053,889.5999755859375,-1.6686525830577648,898.6199951171875,0.05249782382697887
7669,2023-10-06,902.1500244140624,906.4000244140624,882.1400146484375,888.2899780273438,363200.0,0.0014987085250759424,1.16994270459429,-2.6705279126926973,37.767625396908954,36.601836397336704,8.803795212219029,22.083753734068864,30.85275364992674,29.97181021767176,11.02883632564285,24.260009765624886,-15.52897373712267,-18.2684722900392,-51.37437334270089,14.837428762622494,-34.821422816370045,-1.7155217637083524,14.533665346648831,61.043407991926166,25.54147931182505,16.552950526330843,10,5.544982910156364,20.779968261718864,39.729980468750114,42.909973144531364,93.76995849609386,4,0.056187996530099316,1.1467062087438848,900.7999877929688,1.470601005293656,897.2000122070312,-1.4605810886266053,889.5999755859375,0.056187996530099316
7670,2023-10-09,914.6699829101562,916.7899780273438,895.5700073242188,902.4299926757812,349800.0,0.013877911829826228,1.5752422150454801,0.8831132229184996,44.126935972702455,37.12708586326259,-7.476254172735366,7.770326699014163,18.255578387612104,17.263697926377176,11.148566965385596,21.219970703125,-16.227304491850646,-4.3570129394531705,-35.85548535650628,27.141459477599938,-20.106249147979725,11.392223269073384,-32.52996826171875,93.88168150712077,58.05844637412136,15.749236208526547,10,-10.629974365234375,8.260009765625,24.577529907226562,30.3900146484375,68.2900390625,0,0.04529501727384311,1.16994270459429,902.1500244140624,1.1467062087438848,900.7999877929688,1.470601005293656,897.2000122070312,0.04529501727384311
7671,2023-10-10,918.1300048828124,922.8300170898438,913.3800048828124,919.0,360600.0,0.003782809141333665,1.2157045135808389,-0.07107808915927925,37.447899755118414,36.970628376506426,-11.59606548398358,4.033525843538541,14.853667127206677,13.603713525443823,11.432392134061997,9.450012207031364,-17.83167356133606,-0.5899902343751364,-31.992841892888805,30.812861424138532,-16.291416063632028,15.111435594881755,-35.989990234374886,88.44922112305252,55.66504748678388,15.701425829256841,10,-14.089996337890511,4.799987792968864,22.000000000000114,26.929992675781364,55.210021972656364,1,0.06151632140151975,1.5752422150454801,914.6699829101562,1.16994270459429,902.1500244140624,1.1467062087438848,900.7999877929688,0.06151632140151975
7672,2023-10-11,916.4099731445312,919.47998046875,911.3800048828124,919.239990234375,367500.0,-0.0018734076101789565,3.894248676956053,3.2529114634484313,44.5739034592464,38.08276774517243,-10.644230848651205,5.197810537018995,16.443448995860763,15.073908812226591,11.770913448320764,8.099975585937614,-19.48722371570193,-1.788021850585892,-32.96814583300193,29.392102131830143,-17.37808384179391,13.802040140622125,-32.64235839843752,84.22206055515139,48.84989314155291,15.590061991208044,10,-12.369964599609375,6.52001953125,23.72003173828125,28.6500244140625,55.58001708984375,2,0.06251573066792071,1.2157045135808389,918.1300048828124,1.5752422150454801,914.6699829101562,1.16994270459429,902.1500244140624,0.06251573066792071
7673,2023-10-12,919.4400024414062,922.27001953125,913.3499755859376,918.969970703125,359300.0,0.003306412398020875,1.910260367401765,-0.16608795048202385,40.38060163954742,38.50500074915708,-14.925604456023166,0.5216937686809615,13.721567889119001,11.60953678836745,12.678209942916657,8.920043945312386,-18.606927554145614,2.3040069580077898,-27.045057865002263,31.653071781017843,-12.37052545349718,16.97853936951276,-34.10989160156248,91.66867917169793,56.175728926897094,14.674532411505002,10,-16.954986572265625,3.489990234375,20.69000244140625,25.6199951171875,49.1099853515625,3,0.06384322201684078,3.894248676956053,916.4099731445312,1.2157045135808389,918.1300048828124,1.5752422150454801,914.6699829101562,0.06384322201684078
7674,2023-10-13,926.4600219726562,927.9199829101562,916.9500122070312,921.3699951171876,345300.0,0.0076351034462385226,1.739086371775822,10.829113102194277,46.04713584772006,39.280109914676075,-21.44129267832909,-7.160809483373669,6.7004517123789356,4.609286249864567,13.487587262701867,10.969970703125,-17.410472535607255,9.51152648925779,-19.532180337959744,38.555233316475324,-5.01032692435092,24.0333799028665,-39.6299148828125,95.48697978574474,58.962763825895806,14.521853413608763,10,-21.430023193359375,-3.530029296875,13.66998291015625,18.5999755859375,52.149963378906136,4,0.06450353745780135,1.910260367401765,919.4400024414062,3.894248676956053,916.4099731445312,1.2157045135808389,918.1300048828124,0.06450353745780135
7675,2023-10-16,945.2999877929688,949.75,928.9600219726562,931.9099731445312,365200.0,0.020335433125541424,-1.1555279927605475,2.63063732837706,66.96840567522699,42.83722412619283,-36.83717954900942,-26.081799791234516,-11.765356217095928,-13.843286555138548,14.48093974487134,23.28997802734375,-15.352714827137333,27.553991699218727,-3.7142554121584226,58.82223881059588,11.919868143530152,43.1881152549073,-56.00448815390621,88.4023644166744,45.94016723048695,15.6341235556886,10,-29.35498046875,-22.3699951171875,-3.0199737548828125,-0.239990234375,38.2900390625,0,0.05354913336598277,1.739086371775822,926.4600219726562,1.910260367401765,919.4400024414062,3.894248676956053,916.4099731445312,0.05354913336598277
7676,2023-10-17,946.0599975585938,949.7999877929688,943.489990234375,949.510009765625,265600.0,0.0008039879143544315,2.131537098459721,-0.25765559617470896,67.53160470993733,46.83991885624164,-32.1243120606714,-26.891081270317727,-12.322610017771694,-14.478194361095575,14.604393947801153,6.30999755859375,-12.945280279319377,27.470001220703125,-5.935924004140588,60.87592644554684,10.767038608281268,44.17296383312498,-51.92813789065622,90.2655078136791,42.134504355998416,16.70296261242188,10,-30.089996337890625,-27.959991455078125,-0.2475128173828125,-1.0,45.4000244140625,1,0.039003894583099274,-1.1555279927605475,945.2999877929688,1.739086371775822,926.4600219726562,1.910260367401765,919.4400024414062,0.039003894583099274
7677,2023-10-18,930.5,947.3599853515624,929.3599853515624,947.3599853515624,418800.0,-0.016447157261429424,1.1352331718760469,4.8869349845200905,56.33776345659547,49.02020843477816,-12.67709318058894,-13.216050400167774,3.3460443627573113,1.020614053138729,15.016135123758456,18.0,-10.432145671563376,12.67650451660154,-18.74212631581736,44.09513534902044,-3.0328108996079663,28.385819932811046,-30.801327519559322,47.05080568053741,-3.849195942094525,15.70931541620946,10,-14.529998779296875,-12.399993896484375,11.319976806640625,14.55999755859375,56.65997314453125,2,0.04603979242930545,2.131537098459721,946.0599975585938,-1.1555279927605475,945.2999877929688,1.739086371775822,926.4600219726562,0.04603979242930545
7678,2023-10-19,898.3900146484375,922.0,893.0999755859375,922.0,600100.0,-0.034508313112909694,1.4481187924286372,1.400356219726763,45.87244175123585,49.920743585258926,21.2944229717383,17.583930081478343,35.17639820029581,33.073996497203325,16.264135550825266,37.4000244140625,-7.0498748019426785,-18.029483032226608,-50.318779525382524,14.259813460929308,-34.174131278804566,-1.8848347856486498,51.40997314453125,9.32987288112787,-44.718321963082815,16.144648246577983,10,23.059967041015625,19.709991455078125,43.429962158203125,46.66998291015625,84.73999023437489,3,0.08192430279263396,1.1352331718760469,930.5,2.131537098459721,946.0599975585938,-1.1555279927605475,945.2999877929688,0.08192430279263396
7679,2023-10-20,907.0599975585938,914.3599853515624,897.9299926757812,900.2899780273438,450500.0,0.009650577999299248,-1.8598793107111546,-0.2867439106988672,53.368991565887576,50.94763865116839,14.968233538183313,6.991552718619118,26.099321896316496,24.316138174931666,17.62081065026547,16.429992675781136,-3.381786666610992,-7.9114990234375,-39.07770648295434,23.25470843607934,-23.494602753195977,7.671604706320977,41.60598999023432,24.62084473929813,-34.23690102447856,15.58310372975844,10,14.389984130859375,11.040008544921875,34.759979248046875,38.0,70.3699951171875,4,0.06779043326778722,1.4481187924286372,898.3900146484375,1.1352331718760469,930.5,2.131537098459721,946.0599975585938,0.06779043326778722
7680,2023-10-23,878.6699829101562,911.52001953125,877.219970703125,911.52001953125,571500.0,-0.031298938024883594,1.0882807056659514,-4.852280923187883,46.22139677306773,51.92247165316276,42.1468082983024,32.730295926478675,53.5208694533344,52.8478053182281,19.319764205314772,34.300048828125,-1.3572089539443368,-33.55301208496098,-67.36995092306086,0.2639267531388896,-50.46148150401086,-16.644542665911104,68.88468439941403,1.997811884277102,-60.424600126286165,16.908469419049933,10,34.839996337890625,36.970001220703125,63.149993896484375,66.3900146484375,95.27001953125,0,0.11374008943654212,-1.8598793107111546,907.0599975585938,1.4481187924286372,898.3900146484375,1.1352331718760469,930.5,0.11374008943654212
7681,2023-10-24,872.0,887.6500244140625,870.27001953125,879.6199951171875,379800.0,-0.007590998941451543,-2.1371974395980917,0.23196306308817108,41.23172927406396,51.55111896592026,46.47215279389388,37.99640212075667,59.07365263412839,59.75030887958587,20.09113629983202,17.3800048828125,0.35558851426787896,-38.09499511718752,-76.35694680920301,0.16695657482796378,-57.22597096319532,-18.964019271179723,72.74127944531244,2.244105896716027,-61.75801189035257,19.13097584600775,10,38.035003662109375,40.165008544921875,69.81997680664062,73.05999755859375,110.38000488281239,1,0.1279702142837944,1.0882807056659514,878.6699829101562,-1.8598793107111546,907.0599975585938,1.4481187924286372,898.3900146484375,0.1279702142837944
7682,2023-10-25,874.9199829101562,877.02001953125,860.0999755859375,867.3800048828125,507800.0,0.003348604254766352,1.8824480501588259,-0.9894990628454255,40.95231389016916,51.614642549322674,41.401724925801545,33.71365508193344,54.84716998214799,57.08122878443942,20.84474156635726,16.9200439453125,0.408858349568618,-33.212512207031295,-74.50106888048833,8.076044466425742,-53.85679054375976,-12.568233870302834,65.35302094031249,23.941844069534692,-41.58253827158103,20.644278336728494,10,30.029998779296875,32.160003662109375,64.54998779296875,70.1400146484375,105.60003662109375,2,0.1332007970315925,-2.1371974395980917,872.0,1.0882807056659514,878.6699829101562,-1.8598793107111546,907.0599975585938,0.1332007970315925
7683,2023-10-26,921.6400146484376,932.1199951171876,895.8800048828125,904.0,949800.0,0.053399205242611325,-1.1393143454214698,2.3395313069170833,55.17277687746517,52.62860266373879,-5.557887864406894,-13.358100661605363,7.346263141085842,10.778224847310753,20.69059337544369,57.200012207031364,2.1363381372556205,13.296017456054756,-28.235264744043775,54.827299656153286,-7.46962364399451,34.06165855610402,12.219146940868654,85.4485175969681,18.557691127036847,20.76564110004927,10,-16.69003295898449,-16.69003295898449,17.829956054687386,23.419982910156136,61.579956054687386,3,0.0710906183051161,1.8824480501588259,874.9199829101562,-2.1371974395980917,872.0,1.0882807056659514,878.6699829101562,0.0710906183051161
7684,2023-10-27,924.5599975585938,930.9299926757812,915.9299926757812,927.4600219726562,711300.0,0.003168246673046271,2.048791077919339,-0.16440034046793475,52.765818135142375,51.050537381507176,-9.80704862977359,-15.854435458235002,4.288329393993763,8.554831394465737,20.11531564079948,15.0,3.031171896012779,15.430999755859375,-26.730077481343415,57.592076993062165,-5.64953886274202,36.51153837446077,-64.46002197265625,89.50292209333057,24.95113942048377,21.080538618601405,10,-19.610015869140625,-19.610015869140625,14.90997314453125,20.5,53.40997314453125,4,0.06334906061140377,-1.1393143454214698,921.6400146484376,1.8824480501588259,874.9199829101562,-2.1371974395980917,872.0,0.06334906061140377
7685,2023-10-30,930.1400146484376,937.280029296875,917.9600219726562,924.9000244140624,551200.0,0.006035321779634062,-1.0209217843211114,-1.8068779728080928,53.31933212551836,49.4713959832384,-19.851223823729697,-19.976163653984145,-1.5717090855972629,3.7559506791895956,18.965847118303632,19.32000732421875,4.29295426749411,19.435015869140784,-23.42274439465973,62.2927761329413,-1.99386426275953,40.8638960010411,-68.62343872070323,90.74888613685229,28.012921941814263,21.42888013190027,10,-26.410034179687614,-25.19003295898449,6.914962768554574,14.919982910156136,55.059997558593636,0,0.05084178433632669,2.048791077919339,924.5599975585938,-1.1393143454214698,921.6400146484376,1.8824480501588259,874.9199829101562,0.05084178433632669
7686,2023-10-31,930.4400024414062,933.6400146484376,924.969970703125,932.5900268554688,456700.0,0.0003225189629993963,3.080020680146894,-0.41031076736707905,53.908304100567065,49.201456054790796,-25.25583922564499,-17.981566432585396,-2.395467532612315,3.8704281135903784,17.190771371918018,8.670043945312614,4.468131909482622,17.69300231933596,-24.821129439690026,60.207134078361946,-3.5640635601770327,38.95006819884895,-65.89288837890626,91.13757178624583,29.833941722321526,21.257065879513004,10,-31.75,-25.490020751953125,6.6149749755859375,14.0050048828125,23.27001953125,1,0.046752074164759794,-1.0209217843211114,930.1400146484376,2.048791077919339,924.5599975585938,-1.1393143454214698,921.6400146484376,0.046752074164759794
7687,2023-11-01,945.6599731445312,946.6300048828124,925.5,934.9199829101562,536100.0,0.016357820668919,2.3327942238267565,-4.995287571680009,56.839519004077076,50.42002019399538,-42.57660494809886,-30.97288745756282,-17.603705200214108,-10.847316019293316,15.496351429519068,21.130004882812386,1.0967845555667282,30.489974975585938,-13.78079645743901,74.76074640861088,8.354589259073464,52.62536069209841,-78.2035424726563,98.08860741225391,38.94773567925106,22.13538571651245,11,-42.29498291015625,-40.709991455078125,-10.024978637695312,-2.2249755859375,0.2200317382811363,2,0.0388300581404315,3.080020680146894,930.4400024414062,-1.0209217843211114,930.1400146484376,2.048791077919339,924.5599975585938,0.0388300581404315
7688,2023-11-02,948.0900268554688,957.8800048828124,937.2899780273438,937.2899780273438,492000.0,0.002569690776756728,-2.8129506973800003,1.0055920529199154,55.780642694538386,50.68798143051214,-41.588825365961725,-31.28229663901402,-20.417151317250045,-12.83239707897144,14.95751054422855,20.590026855468636,-2.636404080279476,30.555526733398438,-15.499233387104596,76.61028685390147,7.528146673146921,53.582906793649954,-75.88318173093751,76.66275285206528,21.20568894910543,23.027380060251538,11,-39.10003662109375,-39.10003662109375,-13.915023803710938,-6.115020751953125,17.42999267578125,3,0.03420560469699474,2.3327942238267565,945.6599731445312,3.080020680146894,930.4400024414062,-1.0209217843211114,930.1400146484376,0.03420560469699474
7689,2023-11-03,952.8400268554688,959.3499755859376,950.0,950.0,309500.0,0.00501007274146148,-5.584427585910548,0.26296426068675544,52.17920204118497,51.34995979363628,-43.76429113868505,-33.77149790267708,-25.11543186158201,-17.17697830103043,13.795038572162094,11.259948730468864,-4.132527000582513,32.771026611328125,-15.255870949108271,80.79792417176452,8.75757783110987,56.78447539154638,-73.77932895027504,84.27166942177986,31.61951353309628,24.013448780218216,11,-43.11505126953125,-43.11505126953125,-18.665023803710938,-12.430023193359375,19.949951171875,4,0.031883572259149506,-2.8129506973800003,948.0900268554688,2.3327942238267565,945.6599731445312,3.080020680146894,930.4400024414062,0.031883572259149506
7690,2023-11-06,956.0999755859376,960.0800170898438,951.9000244140624,956.1900024414062,255700.0,0.0034212970053610903,1.078763484640529,-0.03169929724265839,52.86039359516674,52.64203360709214,-38.98547951203989,-35.59336259822396,-28.152537247084297,-19.902573645223924,13.40535331789227,8.179992675781364,-1.5935347472965304,33.95947570800797,-16.59435866233821,84.51331007835415,8.682558522834825,59.23639289318112,-69.01034991266954,88.66409499985257,39.085617807679434,25.276917185173104,11,-46.00997924804699,-46.00997924804699,-24.044998168945426,-17.869995117187614,27.309997558593636,0,0.022874171818469735,-5.584427585910548,952.8400268554688,-2.8129506973800003,948.0900268554688,2.3327942238267565,945.6599731445312,0.022874171818469735
7691,2023-11-07,974.6099853515624,975.8200073242188,952.8900146484376,958.8200073242188,429400.0,0.019359910300469352,1.5183926422727316,-175.39186440699987,62.35920353631188,55.020576901108,-46.27600290807129,-52.33850218660734,-46.32930821478885,-38.05018357453707,13.650496698701769,22.929992675781136,-0.1577357151167007,49.64548645019522,-6.017014829552863,105.3079877299433,21.81423581032118,77.47673709006926,-78.76151270830519,97.59534619130712,45.72681608345677,27.831250639874064,11,-38.75997924804676,-56.64999389648426,-46.645004272460824,-40.59500122070301,-23.489990234374773,1,0.01086591253387259,1.078763484640529,956.0999755859376,-5.584427585910548,952.8400268554688,-2.8129506973800003,948.0900268554688,0.01086591253387259
7692,2023-11-08,973.7000122070312,980.6500244140624,968.8699951171876,975.0,251200.0,-0.0009336792750003209,-1.1496360730415638,-0.08232993046079927,75.57216596761181,57.28717568890207,-33.39207282557663,-49.45186002151456,-45.48277991455586,-36.6441816065319,13.856993437741119,11.780029296874773,5.016578864832468,45.871011352539085,-13.697356531702098,105.43937923678027,16.086827410418437,75.65519529465973,-66.65552470843943,83.97139120875121,25.618148504244388,29.78418394212061,11,-25.410003662109375,-53.32501220703125,-52.83250427246094,-45.44500732421875,-22.1300048828125,2,-0.020529927065590536,1.5183926422727316,974.6099853515624,1.078763484640529,956.0999755859376,-5.584427585910548,952.8400268554688,-0.020529927065590536
7693,2023-11-09,978.1400146484376,982.75,969.1900024414062,971.489990234375,370700.0,0.004559928505436073,-1.4106662326388888,-5.115451429644672,74.84968456055918,59.74093862505949,-32.37979781765034,-51.931266168937896,-50.11421872737094,-40.532870838951226,14.313114889259342,13.55999755859375,12.39479806596546,47.37601318359384,-16.107748340300873,110.85977470748855,15.634132421646427,79.11789394554125,-59.31864124337051,85.92370885019119,22.340899274869336,31.741880761947378,11,-27.78500366210949,-56.715026855468864,-59.11251831054699,-49.885009765625114,-18.010009765625227,3,-0.032980973360158594,-1.1496360730415638,973.7000122070312,1.5183926422727316,974.6099853515624,1.078763484640529,956.0999755859376,-0.032980973360158594
7694,2023-11-10,986.219970703125,989.6900024414062,977.6699829101562,980.6599731445312,323600.0,0.008260531144502314,-1.0831962596061797,0.8360867889200804,93.82286509831745,64.24133117759273,-34.412300083777495,-58.293333140710956,-57.894305850235696,-48.33530065264995,15.303416719085522,12.02001953125,20.639756118110768,52.46797180175781,-15.621243053123862,120.55718665663949,18.423364374316975,86.51257922919865,-55.89144451097002,90.81758730907326,18.641449635290826,34.044607427440866,11,-28.889984130859375,-61.324981689453125,-67.782470703125,-57.9649658203125,-21.9599609375,4,-0.020989182724739375,-1.4106662326388888,978.1400146484376,-1.1496360730415638,973.7000122070312,1.5183926422727316,974.6099853515624,-0.020989182724739375
7695,2023-11-13,995.9199829101562,999.1400146484376,985.530029296875,986.2899780273438,321200.0,0.009835546323520239,-1.4412743595358206,1.7320160272243263,99.27630534681676,69.2822202049538,-37.77231943680033,-67.46557305378906,-67.42539537685752,-57.6126606816124,16.15742404951383,13.609985351562614,23.460305403258644,59.636984252929665,-13.811964857643602,133.08593336350293,22.91250969764303,96.3614588082163,-53.719161468151015,93.03776921452678,11.519343675819727,36.724474555286626,11,-33.5999755859375,-66.29998779296875,-80.60748291015625,-69.35498046875,-45.66998291015625,0,-0.023224762309944635,-1.0831962596061797,986.219970703125,-1.4106662326388888,978.1400146484376,-1.1496360730415638,973.7000122070312,-0.023224762309944635
7696,2023-11-14,982.9600219726562,1005.9600219726562,980.1799926757812,1001.0,506700.0,-0.013013054421932568,-1.1847448553391455,-1.873309333367136,89.78498780464787,72.94282784946168,-18.527271142155882,-54.38790885774847,-54.381728560035526,-44.17673452055965,17.134377030551,25.780029296875,26.750183130402547,44.83202209472654,-31.450179463021072,121.11422365247415,6.690921315852734,82.97312287360035,-29.371361889364493,37.988721093069714,-48.71373229059553,38.1411007788738,11,-11.33502197265625,-49.930023193359375,-69.47502136230469,-60.030029296875,-25.4100341796875,1,0.0004577512429977393,-1.4412743595358206,995.9199829101562,-1.0831962596061797,986.219970703125,-1.4106662326388888,978.1400146484376,0.0004577512429977393
7697,2023-11-15,973.3400268554688,983.5900268554688,970.219970703125,981.4000244140624,661800.0,-0.009786761314953152,1.149526290741204,0.4467853312446861,76.19582488800211,75.21118142651319,-5.104766177085708,-43.63086406216098,-44.76422919894003,-34.24189577775792,18.714967570534625,13.37005615234375,29.63525050811802,33.07002563476567,-44.70165757697566,110.841708846507,-5.815815971104939,71.95586724063628,-9.277094394304072,11.286435163667752,-72.45272254530595,38.885841605870645,11,4.639984130859375,-40.310028076171875,-59.85502624511719,-50.4100341796875,-21.280029296875,2,-0.022828642740673644,-1.1847448553391455,982.9600219726562,-1.4412743595358206,995.9199829101562,-1.0831962596061797,986.219970703125,-0.022828642740673644
7698,2023-11-16,971.989990234375,980.219970703125,969.2000122070312,976.9000244140624,588400.0,-0.0013870143874132879,-1.1010426606465427,0.6091855666199635,74.42077522439604,77.68246733575887,-0.008933458682918172,-38.455836436090294,-43.46531064367878,-32.64138655376303,18.600688262957675,11.01995849609375,32.701305845728825,28.039990234374955,-48.34055492976347,104.42053539851338,-10.150282347694201,66.23026281644411,33.97003173828125,7.589709701200115,-72.30483286597484,38.190272582069205,11,6.940032958984375,-38.959991455078125,-58.50498962402344,-49.05999755859375,-29.92999267578125,3,-0.021008429217704627,1.149526290741204,973.3400268554688,-1.1847448553391455,982.9600219726562,-1.4412743595358206,995.9199829101562,-0.021008429217704627
7699,2023-11-17,968.5499877929688,981.510009765625,965.72998046875,981.510009765625,418100.0,-0.0035391336083376856,1.4351855776430862,2.63949730253841,70.22218051950307,79.61155477179624,6.5865221642285405,-31.80354373649743,-40.522038857070015,-28.9945584662986,18.40320508059108,15.780029296875,34.0813203057437,21.525488281249977,-53.54174846063893,96.59272502313888,-16.008130089694532,59.05910665219449,36.67483398437503,7.009705232207959,-68.55775569927378,37.533618370944474,11,10.875030517578125,-35.519989013671875,-55.84248352050781,-45.6199951171875,-26.0,4,-0.008693390136055856,-1.1010426606465427,971.989990234375,1.149526290741204,973.3400268554688,-1.1847448553391455,982.9600219726562,-0.008693390136055856
7700,2023-11-20,978.6099853515624,982.72998046875,965.489990234375,970.0,339200.0,0.010386658082064848,1.0462926069475134,-0.6643495952189121,72.99724050714062,80.79355887966611,0.061866652055414306,-35.82938319913512,-50.460817573550344,-38.793358696329165,17.442205211065893,17.239990234375,36.0378197906939,26.588485717773324,-42.37768512562627,95.55465656117292,-7.894599703926474,61.07157113947312,25.03504277343768,32.41903836901856,-39.477850031489616,34.4830854216998,11,7.115020751953239,-45.57998657226551,-64.62998962402332,-55.679992675781136,-37.399963378906136,0,-0.014663630864937716,1.4351855776430862,968.5499877929688,-1.1010426606465427,971.989990234375,1.149526290741204,973.3400268554688,-0.014663630864937716
7701,2023-11-21,983.5900268554688,988.0700073242188,977.2899780273438,979.9099731445312,284200.0,0.0050888929997146,-1.4170350197747459,0.42741695376632777,70.07093747012519,80.18231126883424,-3.922935511460878,-33.751174458065975,-54.671575776045756,-43.76608514352756,16.277616062944617,10.780029296875,38.899889043285725,25.989025878906205,-33.06152378907336,85.03957554688577,-3.536248955083579,55.51430071289599,17.76569899609376,80.15953464107409,11.097541388004146,29.525274833989766,11,2.134979248046875,-50.560028076171875,-64.15252685546875,-60.6600341796875,-33.510009765625,1,-0.033896263631359336,1.0462926069475134,978.6099853515624,1.4351855776430862,968.5499877929688,-1.1010426606465427,971.989990234375,-0.033896263631359336
7702,2023-11-22,991.4600219726562,995.0700073242188,982.3499755859376,984.5599975585938,254300.0,0.008001296172499561,-1.2473418595121781,1.8749792682522308,71.70020253449077,79.8323688214933,-10.067438463191365,-34.19586193765906,-61.74814902549622,-51.45167780772044,14.829560122363738,12.720031738281136,41.845412829458155,28.032019042968727,-18.294735181236547,74.358773267174,4.868641930866147,51.19539615507131,7.74375974187501,87.79586455072746,18.881723069858822,23.163377112102623,11,-5.735015869140625,-58.430023193359375,-74.42501831054688,-68.530029296875,-46.48004150390625,2,-0.034202119528953356,-1.4170350197747459,983.5900268554688,1.0462926069475134,978.6099853515624,1.4351855776430862,968.5499877929688,-0.034202119528953356
7703,2023-11-24,987.1599731445312,992.5999755859376,984.760009765625,992.5999755859376,97600.0,-0.004337087459733824,1.8823390815558683,-0.7884033613445542,67.24967482268636,76.87979212420096,-4.864956144195844,-26.072282883111257,-57.13413763230267,-47.002494199597095,16.17160652097671,7.839965820312614,41.360441345657364,20.455972290039085,-22.57798234098766,63.48992692106583,-1.0610050254742873,41.97294960555246,10.020981081190598,73.2588586556179,6.027617595394901,21.516977315513365,11,-1.434967041015625,-54.129974365234375,-70.12496948242188,-64.22998046875,-43.449951171875,4,-0.03555652228698947,-1.2473418595121781,991.4600219726562,-1.4170350197747459,983.5900268554688,1.0462926069475134,978.6099853515624,-0.03555652228698947
7704,2023-11-27,983.1300048828124,990.0700073242188,982.1500244140624,984.6500244140624,283200.0,-0.004082386210293443,-3.5517398624948036,0.2794152296110074,63.481311370012385,72.9025705712227,-1.4744477814283528,-18.371321536969162,-52.49303207141077,-42.78926633303672,17.51683580255162,7.919982910156364,38.91346400303814,13.497503662109239,-25.215475936784742,52.21048326100322,-5.858986137337752,32.85399346155623,12.149491503428635,59.634903505495465,-4.683422042425228,19.356489799447015,11,2.5950012207032387,-50.10000610351551,-63.35501098632801,-60.200012207031136,-47.330017089843636,0,-0.04177474710388285,1.8823390815558683,987.1599731445312,-1.2473418595121781,991.4600219726562,-1.4170350197747459,983.5900268554688,-0.04177474710388285
7705,2023-11-28,977.4299926757812,988.9400024414062,972.02001953125,987.0800170898438,272100.0,-0.005797821426181127,1.5310380088927844,6.34861869579184,51.61253845235684,68.66118730985704,1.482876730288126,-9.430306721771558,-46.207790770280326,-36.77984249930796,18.942452679659493,16.91998291015625,36.19075466449249,5.43299255371096,-28.619992556975376,39.485977664397296,-11.593500001632265,22.459485109054185,16.062133341347817,23.47061175529788,-35.12490019972631,17.026492555343168,11,2.850006103515625,-44.399993896484375,-57.654998779296875,-54.5,-52.029968261718864,1,-0.035685425190735254,-3.5517398624948036,983.1300048828124,1.8823390815558683,987.1599731445312,-1.2473418595121781,991.4600219726562,-0.035685425190735254
7706,2023-11-29,973.9400024414062,977.75,969.780029296875,975.7000122070312,275800.0,-0.003570578210743136,1.720133319445891,0.18238397024780842,50.1332982572236,65.76535101754831,3.9770512166880962,-2.6501875585452126,-42.155579381445136,-33.422639948830124,20.390128533844965,7.969970703125,30.33347441344017,-0.23199768066410797,-28.105041545143763,27.641046183815547,-14.168519612903992,13.704524251575776,17.8719954287576,16.449097504289842,-37.328108233756836,13.936521932239849,11,6.339996337890625,-40.910003662109375,-59.365020751953125,-53.47003173828125,-46.0,2,-0.0336057461308753,1.5310380088927844,977.4299926757812,-3.5517398624948036,983.1300048828124,1.8823390815558683,987.1599731445312,-0.0336057461308753
7707,2023-11-30,982.3800048828124,982.8099975585938,971.0999755859376,975.1199951171876,509800.0,0.00866583405574195,1.8842435995730262,-4.124982660563056,52.25483373408867,63.30246862973639,-3.4037141133646855,-8.641205468424346,-50.46045749370171,-42.05100694291457,21.501033061779868,11.710021972656136,22.59016584478195,6.372003173828034,-18.240034321886696,30.984040669542765,-5.934015574029331,18.6780219216854,7.852672529204142,55.214746898753376,5.27649892593071,12.306018747857358,11,-2.1000061035155113,-49.35000610351551,-71.27999877929676,-65.38500976562489,-54.47998046875,3,-0.032879321273259876,1.720133319445891,973.9400024414062,1.5310380088927844,977.4299926757812,-3.5517398624948036,983.1300048828124,-0.032879321273259876
7708,2023-12-01,980.52001953125,988.8099975585938,978.280029296875,984.5,321700.0,-0.0018933461006103158,-1.489365693177883,-0.548205938729546,46.754015944209165,60.69489478803706,-0.23076555841566915,-4.455510944706475,-47.8600473864401,-40.418779047744465,22.337565607201004,10.52996826171875,16.411914978719892,2.8905181884765625,-17.96327669368293,23.744313070636053,-7.536379252603183,13.317415629556308,-15.030029296875,52.932488245681064,7.827905706487854,10.426897441079728,12,-0.240020751953125,-29.600006103515625,-74.50503540039062,-68.61004638671875,-43.97003173828125,4,-0.03624611262857269,1.8842435995730262,982.3800048828124,1.720133319445891,973.9400024414062,1.5310380088927844,977.4299926757812,-0.03624611262857269
7709,2023-12-04,983.219970703125,988.1599731445312,970.5499877929688,978.47998046875,470000.0,0.002753591072180095,1.4090275284510758,-1.1909581646423752,42.14108036775196,57.26643255032722,-0.7050890338834961,-5.020162180519492,-50.08080790021677,-43.12281275454484,22.962687406179356,17.6099853515625,14.351826780268993,4.07147216796875,-13.31740429821582,21.46034863415332,-4.622966065123592,12.765910401061092,-17.263580322265625,70.14593029367634,29.819675652845433,8.69443823309231,12,-0.794952392578125,-22.27496337890625,-78.26998901367188,-71.30999755859375,-38.609985351562614,0,-0.040184241479772065,-1.489365693177883,980.52001953125,1.8842435995730262,982.3800048828124,1.720133319445891,973.9400024414062,-0.040184241479772065
7710,2023-12-05,977.969970703125,982.219970703125,970.5999755859376,982.0800170898438,322900.0,-0.005339598621298958,4.293903371567553,-0.8671001802729849,46.58636650975735,54.657035776953,4.966900133656509,2.0577954380012216,-44.32601641786562,-37.99288908589642,23.592390990712953,12.619995117187386,12.502191522993826,-2.2720275878906477,-15.90257803421116,11.358522858429865,-9.087302811050904,4.5432476352696085,-11.556508178710942,43.03707338663896,2.315369676435431,6.815275223160283,12,4.455047607421875,-16.00994873046875,-73.01998901367188,-66.05999755859375,-24.90997314453125,1,-0.043119915921178587,1.4090275284510758,983.219970703125,-1.489365693177883,980.52001953125,1.8842435995730262,982.3800048828124,-0.043119915921178587
7711,2023-12-06,985.2000122070312,986.7899780273438,979.010009765625,982.3499755859376,373400.0,0.0073929074721057475,1.5804342325016447,-0.6934317408930655,58.38753399231668,53.1778503833781,-2.2470493708821095,-4.572629952845546,-50.34174493310047,-45.42273637365213,23.738985013220653,8.82000732421875,11.66311047713316,4.4285125732421875,-9.103254727075864,17.96027987356024,-2.3373710769168383,11.194396223401213,-18.338618981933564,80.23010174748974,34.306791666696405,6.76588365015902,12,-4.010009765625,-19.735015869140625,-80.86003112792969,-73.2900390625,5.04998779296875,2,-0.060698322220891776,4.293903371567553,977.969970703125,1.4090275284510758,983.219970703125,-1.489365693177883,980.52001953125,-0.060698322220891776
7712,2023-12-07,953.7100219726562,988.0,953.1400146484376,988.0,591200.0,-0.03196304287880747,1.0332462927660144,-12.031416639897685,40.936154604600134,50.25412591470185,26.066099690621968,26.712539522363386,-17.965748383070718,-14.21310754413048,23.2659251742221,34.859985351562386,8.658674569326877,-26.061978149414017,-44.021605991537285,-8.102350307290749,-35.04179207047571,-17.082164228352326,35.0999755859375,1.5980027959484695,-47.142912383995174,8.979813921061638,12,17.894989013671875,12.019989013671875,-51.89002990722656,-41.800048828125,38.449951171875,3,-0.027020812340786016,1.5804342325016447,985.2000122070312,4.293903371567553,977.969970703125,1.4090275284510758,983.219970703125,-0.027020812340786016
7713,2023-12-08,945.8800048828124,957.97998046875,941.9299926757812,952.989990234375,422800.0,-0.008210060615330694,-1.1385712659195524,0.20734878703896864,39.22836930112069,47.55935457371389,30.647695325065683,33.73121568574629,-9.426893478895522,-6.728435769280054,22.89982419470227,16.04998779296875,5.530599113604239,-32.27899475097672,-55.79191463184111,-8.766074870112334,-44.03545469140886,-20.522534810544585,42.21659301757825,8.544265359794428,-43.596826708436694,11.756459940432173,12,19.554992675781364,25.744995117187614,-41.722518920898324,-33.970031738281136,69.65002441406261,4,-0.019008733006231182,1.0332462927660144,953.7100219726562,1.5804342325016447,985.2000122070312,4.293903371567553,977.969970703125,-0.019008733006231182
7714,2023-12-11,965.52001953125,969.6199951171876,953.2999877929688,955.030029296875,355700.0,0.020763748622501854,-1.339773711705579,-1.4753884453600932,44.29929486116256,46.746771952470084,9.216189532016642,13.134301311943773,-27.839603094790846,-26.423944104062002,22.021959686088017,23.739990234375227,1.6982282280524714,-11.603982543945335,-35.4429723707176,12.235007282826928,-23.523477457331524,0.31551236944085304,22.47998046875,51.204738669680225,-3.2893269805769876,11.919494913386147,12,-0.1500244140625,8.42498779296875,-56.530029296875,-53.61004638671875,62.57995605468773,0,-0.030004589394579173,-1.1385712659195524,945.8800048828124,1.0332462927660144,953.7100219726562,1.5804342325016447,985.2000122070312,-0.030004589394579173
7715,2023-12-12,972.7899780273438,973.219970703125,967.0800170898438,971.8200073242188,281700.0,0.0075295782055593286,5.710492962444133,0.09246631135522611,45.388534978728906,46.21957603263735,1.3620634428320955,4.261122623813776,-33.44235863712015,-33.771553810257956,20.7466678903566,7.699951171875,-1.3165040574274371,-3.177523803710983,-25.364090784750374,19.009043177328408,-14.270807294230622,7.915759686808656,13.367221679687532,66.98498034607339,15.087327164268572,11.093283490519676,12,-7.41998291015625,1.155029296875,-63.06500244140625,-60.8800048828125,63.14996337890625,1,-0.028968218538728885,-1.339773711705579,965.52001953125,-1.1385712659195524,945.8800048828124,1.0332462927660144,953.7100219726562,-0.028968218538728885
7716,2023-12-13,983.4099731445312,988.0,974.02001953125,976.5499877929688,367500.0,0.010917048239665439,-1.3456496804850073,7.072363453309841,46.64161432291958,45.59588498695189,-8.68686553432076,-6.665161183244095,-41.94658473816651,-44.436176224714245,19.442497544100362,15.21002197265625,-3.4862928438528797,7.41997375488279,-14.797339323165374,29.637286832930954,-3.6886827841412924,18.528630293906872,-41.47998046875,90.03684366020103,40.917003005322414,11.108656539024103,12,-18.03997802734375,-9.4649658203125,-73.31997680664062,-71.5,41.90997314453102,2,-0.030861976606654795,5.710492962444133,972.7899780273438,-1.339773711705579,965.52001953125,-1.1385712659195524,945.8800048828124,-0.030861976606654795
7717,2023-12-14,951.1199951171876,983.719970703125,945.530029296875,983.719970703125,612700.0,-0.0328347066931749,1.3429429451918864,-4.75219317757174,37.81114676726908,44.60223285618076,20.900469087880992,25.16501861224458,-8.117436867662263,-12.480115531054594,18.616436092826532,38.18994140625,-4.632357854021279,-23.75900268554676,-48.601457939642614,1.0834525685490917,-36.180230312594745,-11.337775058498778,-8.268602294921948,19.94790748942475,-25.039581037648375,12.42122762704793,12,13.924987792968636,22.825012207031136,-24.21499633789074,-33.16000366210949,67.33001708984364,3,0.04114097599009181,-1.3456496804850073,983.4099731445312,5.710492962444133,972.7899780273438,-1.339773711705579,965.52001953125,0.04114097599009181
7718,2023-12-15,951.5700073242188,952.3900146484376,936.0599975585938,948.7000122070312,904000.0,0.00047313925618364117,6.241677042169338,-0.08803672596692147,39.06141384482275,44.260047686966416,17.782006133462346,24.35547187866098,-7.107371431359525,-13.285735193305754,17.95066980528918,16.330017089843864,-5.453630607122022,-22.287991333007767,-49.220909586330436,4.6449269203149015,-35.7544504596691,-8.821532206346433,36.42999267578125,29.86139591179633,-12.724987082707827,13.466459126661311,12,10.459991455078125,19.44000244140625,-17.237503051757812,-31.19500732421875,72.47003173828125,4,0.04265578518437141,1.3429429451918864,951.1199951171876,-1.3456496804850073,983.4099731445312,5.710492962444133,972.7899780273438,0.04265578518437141
7719,2023-12-18,960.1300048828124,964.260009765625,952.97998046875,952.97998046875,406700.0,0.008995657169422522,-2.1552421764294127,2.4913019437709614,44.120447408805006,43.98605667574948,6.2606259575421745,15.950096786149743,-14.121242163097122,-21.42052576738172,17.25780311889337,12.69000244140625,-7.0788699448172565,-13.30699462890641,-40.84568677732557,14.23169751951275,-27.07634070311599,0.4623514453031703,26.831195068359534,46.341944922648246,1.28229280568587,13.76934607420956,12,1.8999938964844887,10.880004882812614,-24.24000549316395,-38.705017089843636,62.380004882812614,0,0.057700544855719293,6.241677042169338,951.5700073242188,1.3429429451918864,951.1199951171876,-1.3456496804850073,983.4099731445312,0.057700544855719293
7720,2023-12-19,964.260009765625,966.6599731445312,958.6900024414062,963.780029296875,292700.0,0.0043015059021269675,2.018981342334636,0.06712990627080843,46.724419316956215,42.69015504515388,-0.020846312954745372,11.267601624542294,-17.028868849799665,-25.24356941179849,16.434977787755013,7.969970703125,-7.998749052070593,-8.45949096679692,-36.17786489666321,19.258882963069368,-22.318677931730008,5.399695998136167,21.683166137695366,54.29343642954929,5.382802388915884,13.859186964933118,12,-2.230010986328125,6.75,-23.14752197265625,-39.365020751953125,65.75,1,0.06620617382632066,-2.1552421764294127,960.1300048828124,6.241677042169338,951.5700073242188,1.3429429451918864,951.1199951171876,0.06620617382632066
7721,2023-12-20,950.25,969.0900268554688,950.0,963.0,299600.0,-0.014529286316696144,-1.8815134876179245,-26.563580874872837,39.52259372221018,42.53309272488833,9.510244045820173,23.8759237295626,-2.0456195505365713,-10.957048153812366,15.481267428984303,19.09002685546875,-9.189543662878236,-20.80249938964846,-49.75107978820927,8.146081008912347,-35.276789588928864,-6.328209190368057,34.69551233642585,29.773416779682936,-17.582191600591,14.47429019928041,12,11.779998779296875,20.760009765625,-4.279998779296875,-20.6300048828125,90.86999511718773,2,0.0901762077413839,2.018981342334636,964.260009765625,-2.1552421764294127,960.1300048828124,6.241677042169338,951.5700073242188,0.0901762077413839
7722,2023-12-21,957.5499877929688,962.1400146484376,952.8499755859376,953.8200073242188,243300.0,0.00768217605153243,-2.2768843247433983,-0.29254748774509803,42.76625378130133,42.92619100046396,3.142729344073814,14.656679783309755,-8.212024975568738,-18.019255540453173,14.190443166843734,11.890014648437614,-10.469854906404635,-11.807009887695358,-39.6749419554277,16.060922180036982,-25.74097592156147,2.1269561461707553,26.417814247900424,65.06197751513405,17.651234178936164,13.933966033866161,12,4.480010986328125,8.0150146484375,-5.2224884033203125,-24.519989013671875,65.5,3,0.07077432965384367,-1.8815134876179245,950.25,2.018981342334636,964.260009765625,-2.1552421764294127,960.1300048828124,0.07077432965384367
7723,2023-12-22,952.0599975585938,962.5599975585938,951.3200073242188,957.5499877929688,335200.0,-0.00573337194335799,-2.2252618305369714,-1.4718549548370206,40.356532057624506,42.48810624451528,10.729905237985804,18.321597825938852,-1.7265563720555974,-12.119969074827623,12.85526815786468,11.239990234375,-13.70693670518665,-15.54200134277346,-43.10854339258799,12.02454070704107,-29.325272367680668,-1.7587303178662523,30.94964839262991,10.790962077686231,-32.35000594649747,13.783271024907242,12,9.970001220703125,13.5050048828125,3.44500732421875,-19.029998779296875,89.69000244140625,4,0.06973301558587086,-2.2768843247433983,957.5499877929688,-1.8815134876179245,950.25,2.018981342334636,964.260009765625,0.06973301558587086
7724,2023-12-26,942.0599975585938,952.8900146484376,940.4199829101562,950.6799926757812,258400.0,-0.010503539719811106,-1.0957993537467494,1.5701294081024593,39.203904253597386,41.800925052834,19.05608956816195,26.442706910344896,8.94693489512565,-1.9613824887643432,11.822699774390065,12.470031738281364,-13.108270461968004,-23.488500976562477,-52.27640132422755,5.299399371102595,-37.88245115039501,-9.094550802729941,40.01065542477727,5.720307410640155,-35.88745081538249,14.393950173832557,12,19.970001220703125,23.5050048828125,13.920013427734375,-9.029998779296875,105.25006103515625,1,0.08702210232507746,-2.2252618305369714,952.0599975585938,-2.2768843247433983,957.5499877929688,-1.8815134876179245,950.25,0.08702210232507746
7725,2023-12-27,942.5499877929688,943.8400268554688,936.0900268554688,940.0,203500.0,0.0005201263567551351,2.02140367158035,-0.29582241733342773,36.63594699192241,40.68918423827876,15.450208645017597,24.45967132058513,8.542654256606625,-2.210885609385059,11.541443510567037,7.75,-11.56899679914818,-21.254510498046898,-51.213995726012286,8.70497472991849,-36.23425311202959,-6.274767884064204,38.600452081906724,19.575639204545457,-16.438341796657287,14.979742613982705,12,17.339996337890625,23.0150146484375,13.677520751953125,-9.519989013671875,113.07000732421898,2,0.08483372023576896,-1.0957993537467494,942.0599975585938,-2.2252618305369714,952.0599975585938,-2.2768843247433983,957.5499877929688,0.08483372023576896
7726,2023-12-28,941.2100219726562,945.8400268554688,939.3599853515624,945.6900024414062,232900.0,-0.001421638998107766,1.7112978190919317,-1.7568634960147442,45.170758945414484,41.50691892473936,11.37030626056935,24.476803380470074,9.930025164209155,-0.7288717884455309,11.358011750176471,6.480041503906364,-12.120397938238057,-20.957977294921875,-52.13718906540578,10.221234475562028,-36.54758318016388,-5.368371409679867,39.03860905589363,19.34265502070632,-20.15620644154672,15.58960588524197,12,11.364990234375,24.35498046875,18.16748046875,-8.180023193359375,110.64996337890602,3,0.09434662372894764,2.02140367158035,942.5499877929688,-1.0957993537467494,942.0599975585938,-2.2252618305369714,952.0599975585938,0.09434662372894764
7727,2023-12-29,950.0800170898438,950.8300170898438,941.2999877929688,944.489990234375,350000.0,0.009424033860792491,1.6882914525279133,-1.2477792915531336,51.60969470702312,42.90117235387273,2.6119510279473843,13.768837192066485,1.7131046163401606,-9.362922355009687,10.792566739112509,9.6199951171875,-13.282739172805805,-10.472982788085915,-40.57145312184855,19.62548754567672,-25.522217954967232,4.576252378795402,29.28484126930698,52.85230720985788,9.04802771141673,15.049235166881344,12,2.510009765625,15.4849853515625,9.2974853515625,-17.050018310546875,116.94000244140625,4,0.09582348474837454,1.7112978190919317,941.2100219726562,2.02140367158035,942.5499877929688,-1.0957993537467494,942.0599975585938,0.09582348474837454
7728,2024-01-02,944.97998046875,965.6799926757812,943.3300170898438,948.8900146484376,396000.0,-0.005368007461850954,-5.199749424353244,-0.699466081430791,41.14041886404608,42.57005807112174,7.463782636461929,16.938216072276873,8.455577092768067,-4.062824201234207,9.59121170066434,22.3499755859375,-15.7814372181831,-13.796017456054642,-43.11743927807561,15.525404365966324,-28.456728367065125,0.8646934549558409,33.51878067438963,30.04381170044678,-12.294598422203343,14.660710911010492,1,7.61004638671875,19.350006103515625,14.39752197265625,-11.949981689453125,75.85003662109375,1,0.08261551454824767,1.6882914525279133,950.0800170898438,1.7112978190919317,941.2100219726562,2.02140367158035,942.5499877929688,0.08261551454824767
7729,2024-01-03,943.7100219726562,958.5399780273438,941.3800048828124,952.0999755859376,465700.0,-0.0013438998945393132,-1.6298834016958619,2.145749430239422,36.77220855025851,41.464256874822,6.883495946855646,15.912249903919815,11.107575659905933,-2.7083315709739963,8.934865662908663,17.159973144531364,-14.299581554944098,-13.090478515625023,-40.754692403558806,14.57373537230876,-26.922585459591915,0.741628428341869,33.939963898792485,25.75195646882645,-12.912444875800489,13.832106943966881,1,8.8800048828125,19.35498046875,15.66748046875,-10.680023193359375,82.10992431640602,2,0.10388782120000029,-5.199749424353244,944.97998046875,1.6882914525279133,950.0800170898438,1.7112978190919317,941.2100219726562,0.10388782120000029
7730,2024-01-04,935.7999877929688,951.27001953125,935.0800170898438,945.5,372900.0,-0.008381848232524858,-1.9066552704679565,1.1561461068957584,27.795913301695123,40.16129238365365,11.546124287824568,21.60893022689652,21.251464347006504,5.130606090952369,8.360797678203856,16.19000244140625,-13.295774654932984,-18.892013549804688,-46.188345129183176,8.404318029573801,-32.540179339493875,-5.2438477601155,41.01819831222292,2.3528473122569062,-28.58172950542135,13.648165789689218,1,14.58001708984375,26.21002197265625,23.5775146484375,-2.769989013671875,90.59002685546898,3,0.11916015415192671,-1.6298834016958619,943.7100219726562,-5.199749424353244,944.97998046875,1.6882914525279133,950.0800170898438,0.11916015415192671
7731,2024-01-05,925.4000244140624,937.7999877929688,924.4000244140624,935.0,468000.0,-0.011113446799068782,-1.3103433760930847,0.9896869592575231,34.927340075914714,39.29030197194404,20.171689845310766,28.774400047512586,34.02551737382748,15.372887691238475,7.691352664188192,13.399963378906364,-14.147145459197532,-26.30197753906259,-52.610492940696076,0.006537862570894504,-39.456235239879334,-13.147719838245848,49.74863493051532,2.422482482689682,-28.66662019234714,13.154257700816736,1,19.63998413085949,31.20498657226574,31.25497436523449,7.629974365234489,113.85998535156261,4,0.14071749218461171,-1.9066552704679565,935.7999877929688,-1.6298834016958619,943.7100219726562,-5.199749424353244,944.97998046875,0.14071749218461171
7732,2024-01-08,927.9400024414062,933.6199951171876,914.5,926.5900268554688,611700.0,0.0027447352067577757,2.0086630810602792,-0.14062281449079853,36.483223519751114,38.85993435662476,14.516383698573009,25.51286549422025,33.84395816794404,12.589241547183406,8.443410713103038,19.119995117187614,-15.91863537481197,-22.473498535156295,-50.81372918679881,5.866732116486219,-36.64361386097755,-8.303383209335038,44.163738807340565,26.260266441511543,-4.778243494129928,14.17011532582128,1,12.149993896484375,23.714996337890625,28.714996337890625,5.089996337890625,121.36004638671875,0,0.13354309824355348,-1.3103433760930847,925.4000244140624,-1.9066552704679565,935.7999877929688,-1.6298834016958619,943.7100219726562,0.13354309824355348
7733,2024-01-09,927.9000244140624,929.1400146484376,921.25,924.3800048828124,380000.0,-4.308255624141388e-05,1.6300048828123386,2.607469029749525,29.57280748174911,37.78981249308607,12.034412120771321,25.441143473145644,34.784359258780455,12.38763517039581,8.63634939855919,7.890014648437614,-15.400518564497133,-21.61447753906259,-51.65021503821254,8.421259960087355,-36.632346288637564,-6.596608789487618,39.5954175347847,30.426955267194995,1.2695244869429345,15.01786874957499,1,12.189971923828239,23.75497436523449,28.75497436523449,5.129974365234489,119.99999999999989,1,0.1499299401409513,2.0086630810602792,927.9400024414062,-1.3103433760930847,925.4000244140624,-1.9066552704679565,935.7999877929688,0.1499299401409513
7734,2024-01-10,936.5499877929688,937.8099975585938,927.4600219726562,927.4600219726562,404200.0,0.009322085517099232,-1.2772309138521454,2.582362324871688,33.38923903125094,37.42906716412257,2.816884206074633,15.293650136524548,27.059762867910877,3.853537137461103,9.32285249018093,10.3499755859375,-15.886819260434095,-11.516012573242165,-41.09242618924827,18.060401042763942,-26.304219381245275,3.2721942347609456,26.70581879997053,59.967299648097736,32.58533729233794,14.788206808003055,1,3.540008544921875,14.779998779296875,29.050018310546875,-3.519989013671875,114.50006103515625,2,0.08998988884243708,1.6300048828123386,927.9000244140624,2.0086630810602792,927.9400024414062,-1.3103433760930847,925.4000244140624,0.08998988884243708
7735,2024-01-11,944.6099853515624,947.1699829101562,935.75,937.6099853515624,330900.0,0.008606051640219992,-1.1305996492746813,0.77007990331028,46.35939428036511,37.561137756894865,-5.498386986359151,5.285207022900295,19.85798108520487,-4.143622618969971,9.90217712491229,11.41998291015625,-15.35538979553337,-2.047015380859534,-29.25418750170013,25.160156739981062,-15.650601441279832,11.556570679560764,14.74535671394176,92.16406826525144,62.39603075683124,13.60358606042031,1,-4.519989013671761,6.640014648437614,27.075027465820426,-11.579986572265511,91.02001953124989,3,0.08597194841982891,-1.2772309138521454,936.5499877929688,1.6300048828123386,927.9000244140624,2.0086630810602792,927.9400024414062,0.08597194841982891
7736,2024-01-12,953.0599975585938,957.9000244140624,941.0599975585938,948.3800048828124,334300.0,0.008945503793172938,1.3454000637552015,0.6685703822544805,47.14413049014555,37.06496395501958,-13.511597995144484,-5.855337374780902,12.372398101548242,-12.600616461304753,9.660967207855546,16.840026855468636,-13.55841477790591,7.920495605468773,-13.405321990701054,29.2463132016386,-2.742413192616141,18.583404403553686,-38.55999755859375,88.84787066179534,60.91933057196012,10.662908798084931,1,-12.970001220703125,-1.80999755859375,19.132522583007812,-20.029998779296875,86.71002197265625,4,0.07694165873889358,-1.1305996492746813,944.6099853515624,-1.2772309138521454,936.5499877929688,1.6300048828123386,927.9000244140624,0.07694165873889358
7737,2024-01-16,990.25,996.8300170898438,954.3300170898438,956.989990234375,581500.0,0.039021680205521214,-1.2032166101877253,7.106850815759443,67.31032796128176,39.972731632490216,-49.62260274639141,-42.12318744971333,-23.89179981214079,-49.39843046639828,10.225782668226682,43.77001953125,-10.324716176231505,43.15399780273435,13.835824067212798,72.4721715382559,28.494910934973518,57.813084670495186,-74.88199951171873,91.29397247684936,58.669632477530385,14.659086867760795,1,-34.584991455078125,-34.584991455078125,-16.922500610351562,-57.220001220703125,64.56005859375,1,0.049492562247538396,1.3454000637552015,953.0599975585938,-1.1305996492746813,944.6099853515624,-1.2772309138521454,936.5499877929688,0.049492562247538396
7738,2024-01-17,992.1599731445312,1004.4500122070312,983.97998046875,991.1400146484376,511900.0,0.0019287787372190834,-1.6688391006282552,0.030666211564008238,74.50599186753992,44.16537422329925,-49.323145993941125,-43.04319268274844,-24.913026170123544,-51.11093479304111,10.508224771676632,20.47003173828125,-8.593605900365219,43.034472656250045,7.460220531759433,78.60872478074066,25.24734659400474,60.82159871849535,-73.53349199218746,84.03683514559967,46.02610064435134,17.787126062245328,1,-32.684967041015625,-32.684967041015625,-23.492462158203125,-59.129974365234375,65.86004638671875,2,0.05759159533769043,-1.2032166101877253,990.25,1.3454000637552015,953.0599975585938,-1.1305996492746813,944.6099853515624,0.05759159533769043
7739,2024-01-18,1015.530029296875,1015.5999755859376,987.0800170898438,987.0800170898438,516800.0,0.023554725835466916,-1.0049171359613918,27.89330381186356,79.16870157984062,49.873461809759874,-68.65385091245594,-65.40327219347648,-47.257579533354146,-73.95353735625758,11.541562982277878,28.519958496093864,-7.815778390599576,63.6345275878906,17.417056724936174,109.85199845084503,40.525792156413445,86.74326301936776,-91.75413628125,99.91240286731544,57.108987753962985,23.1087354314772,1,-50.48004150390625,-50.48004150390625,-47.000030517578125,-82.50003051757812,46.53991699218727,3,0.031874975809035755,-1.6688391006282552,992.1599731445312,-1.2032166101877253,990.25,1.3454000637552015,953.0599975585938,0.031874975809035755
7740,2024-01-19,1028.0999755859377,1037.239990234375,1014.8800048828124,1015.6199951171876,677000.0,0.012377719935830811,-2.2034452605804824,0.4386634486457535,81.86753485023692,55.08903900690677,-74.59905392187056,-76.88731551762305,-58.739909483163615,-85.85211572422736,12.970082076935055,22.359985351562614,-4.567946815796404,73.01247558593775,15.710462892009332,130.31448827986617,44.36146923897354,101.66348193290196,-96.97815596468774,90.49696886622992,42.87834354228504,28.65100634696419,1,-52.22998046875023,-52.22998046875023,-58.4424743652346,-95.06997680664085,53.65002441406227,4,0.022322803022252202,-1.0049171359613918,1015.530029296875,-1.6688391006282552,992.1599731445312,-1.2032166101877253,990.25,0.022322803022252202
7741,2024-01-22,1035.93994140625,1039.1600341796877,1015.6900024414062,1028.6099853515623,362200.0,0.007625684278266931,2.408829395860033,0.5873371415157216,81.72949354303333,60.11640234282703,-72.76162452979634,-82.19250134580909,-65.97545781794179,-93.02243761299576,14.097554775877475,23.470031738281477,-0.11493831390805553,76.56794433593745,8.91044667483061,144.2254419970443,42.73919550538403,110.39669316649088,-94.20630472368748,96.2040644527664,47.21310272230619,33.828748830553444,1,-55.734924316406136,-59.109924316406136,-66.28244018554688,-102.90994262695312,57.02001953125,0,-0.00029918387258720536,-2.2034452605804824,1028.0999755859377,-1.0049171359613918,1015.530029296875,-1.6688391006282552,992.1599731445312,-0.00029918387258720536
7742,2024-01-23,1025.3199462890623,1039.8299560546877,1011.4400024414062,1037.5,473600.0,-0.010251554837022225,2.3717353011532274,-1.6616816826818785,78.52580106033633,65.55562385155893,-52.384407103235276,-69.81445261237377,-54.83265306468559,-81.98239454223972,15.193714825448307,28.389953613281477,6.330904387991836,62.55945129394513,-11.224692810750412,136.3435953986408,25.667379241597246,99.45152334629302,-71.89514190684474,74.01966677085015,21.697112671052437,36.89207205234783,1,-41.674957275390284,-48.15496826171841,-55.66244506835915,-92.2899475097654,62.10009765625,1,0.014093233331202493,2.408829395860033,1035.93994140625,-2.2034452605804824,1028.0999755859377,-1.0049171359613918,1015.530029296875,0.014093233331202493
7743,2024-01-24,1018.4500122070312,1025.510009765625,1010.030029296875,1025.510009765625,370800.0,-0.006700283269525098,3.3852651053418747,0.579635995550155,75.52250116926538,70.23709742244942,-34.999786731417544,-60.83475372916155,-47.65209582707632,-74.81639522861883,16.245094620595367,15.47998046875,12.656680402041502,52.370016479492165,-25.260572453171562,130.0006054121559,13.554722013160244,91.18531094582409,-52.928486590667944,59.46925386604622,3.629314590102446,38.81529446633186,1,-30.660034179687386,-41.285034179687386,-48.95501708984375,-85.42001342773438,66.99993896484375,2,0.03570135593393009,2.3717353011532274,1025.3199462890623,2.408829395860033,1035.93994140625,-2.2034452605804824,1028.0999755859377,0.03570135593393009
7744,2024-01-25,1024.0400390625,1024.3800048828123,1013.510009765625,1023.9199829101562,340200.0,0.0054887591815673265,26.175402456717404,-0.017005126609089573,80.6176885304991,74.0435745613532,-30.03245795719863,-63.20888792285086,-53.120619535710944,-79.87605420982686,16.84878842262857,10.869995117187273,19.487095651717937,53.86104125976567,-27.01870645804388,134.74078897757522,13.421167400860895,94.30091511867045,-48.115333184771316,47.01357113890207,-14.948030925566961,40.439873858904775,1,-33.59506225585926,-46.875061035156136,-57.52003479003906,-91.01004028320312,53.93994140625,3,0.03318227722800593,3.3852651053418747,1018.4500122070312,2.3717353011532274,1025.3199462890623,2.408829395860033,1035.93994140625,0.03318227722800593
7745,2024-01-26,1022.510009765625,1028.9200439453123,1018.0599975585938,1026.3800048828123,268000.0,-0.001494110814529992,1.4268061484745471,-32.23487544483796,85.90552652412022,78.35039634290594,-18.204657166242214,-58.374182296651725,-51.79706926261974,-77.9429150875992,17.346165339900228,10.860046386718523,27.57698385462197,48.33301086425786,-34.67336418578611,131.33938591430183,6.8298233392358725,89.83619838927984,-37.63856886312203,41.87923202018639,-26.472976095788553,41.50318752502201,1,-25.43002319335926,-45.345031738281136,-55.99000549316406,-89.48001098632812,57.16003417968727,4,0.03868904572631515,26.175402456717404,1024.0400390625,3.3852651053418747,1018.4500122070312,2.3717353011532274,1025.3199462890623,0.03868904572631515
7746,2024-01-29,1030.010009765625,1032.6400146484377,1017.2000122070312,1024.06005859375,255900.0,0.007334891520249354,1.7546933530794653,-1.5374570229947595,86.40419945221123,80.47193761967588,-15.244527360058896,-62.06237701113264,-59.00285258316626,-84.96144402489278,18.040995283975455,15.440002441406477,35.72744422276503,51.39301147460935,-33.66301781476341,136.449040763982,8.86499682992303,93.92102611929568,-37.4443767418162,67.04707911240686,-6.355619702811538,42.528014644686344,1,-18.105041503906136,-52.845031738281136,-63.49000549316406,-96.98001098632812,51.64001464843727,0,0.05023251205699286,1.4268061484745471,1022.510009765625,26.175402456717404,1024.0400390625,3.3852651053418747,1018.4500122070312,0.05023251205699286
7747,2024-01-30,1041.1199951171877,1047.5699462890623,1027.1500244140623,1030.0,256800.0,0.010786288721689852,-1.4280602950888022,1.8689220795207802,87.42564285489475,81.90745439604864,-20.53972661353066,-69.56900708385774,-69.37332750068163,-95.50864979291578,19.254683727150553,20.419921875,42.97502827233984,57.95099792480494,-30.356908377930267,146.25890422754014,13.797044773437392,102.10495107617248,-41.93735686905586,82.818419195714,3.8151855947434683,44.153953151367574,1,-23.795013427734716,-60.08502197265659,-74.59999084472679,-108.08999633789085,48.31005859375,1,0.04979249852412759,1.7546933530794653,1030.010009765625,1.4268061484745471,1022.510009765625,26.175402456717404,1024.0400390625,0.04979249852412759
7748,2024-01-31,1023.0499877929688,1045.8499755859377,1022.4400024414062,1036.8199462890623,330900.0,-0.017356315707091063,-2.123426779861184,-1.2383061638947892,76.91686482462063,81.6572503121353,2.6516811457456697,-47.801090709209916,-50.71501532904176,-76.99151245028816,21.291097772413217,23.409973144531477,49.83392270780553,35.977490234374955,-52.12437199548776,124.07935246423767,-8.073440880556518,80.02842134930631,-16.125380258288033,28.00938287356794,-51.1957963827752,44.050931114931366,1,5.75,-42.015014648437614,-59.25248718261719,-90.01998901367188,61.14996337890625,2,0.0629197565323365,-1.4280602950888022,1041.1199951171877,1.7546933530794653,1030.010009765625,1.4268061484745471,1022.510009765625,0.0629197565323365
7749,2024-02-01,1041.75,1042.06005859375,1021.2899780273438,1031.1099853515623,278000.0,0.01827868865662463,2.689136303025704,-0.7726976556578767,78.35046845174004,81.26646515674678,-13.340824138368134,-61.95611972651716,-68.48639881418899,-95.33150314948739,23.303014554076295,20.77008056640625,52.249533416369786,49.77550354003904,-39.074386700055584,138.62539378013378,5.350558419991785,94.20044866008641,-28.322138264618275,80.83648692373765,3.1354181668228733,44.42494512004736,2,-12.95001220703125,-60.715026855468864,-77.95249938964844,-108.72000122070312,44.38000488281227,3,0.04194859723722111,-2.123426779861184,1023.0499877929688,-1.4280602950888022,1041.1199951171877,1.7546933530794653,1030.010009765625,0.04194859723722111
7750,2024-02-02,1047.31005859375,1054.5699462890623,1034.9100341796877,1037.0,314700.0,0.00533722927165825,-1.7135852807872038,0.9689891352982136,77.97900170208472,80.84974384108581,-17.756671307893612,-61.907831775506565,-73.35838741438397,-100.24231501162785,25.22582780558771,19.659912109374545,54.27633509753218,49.760058593750045,-38.238342644896875,137.75845983239708,5.760857974426472,93.7592592130735,-28.419463329779433,80.57291811279079,4.104966237023035,43.999200619323496,2,-15.01007080078125,-62.775085449218864,-83.51255798339844,-114.28005981445312,47.28991699218773,4,0.029284471798333822,2.689136303025704,1041.75,-2.123426779861184,1023.0499877929688,-1.4280602950888022,1041.1199951171877,0.029284471798333822
7751,2024-02-05,1055.6199951171877,1057.219970703125,1040.6199951171877,1043.75,342600.0,0.007934552385179705,1.203057033850909,1.1513023916647154,73.42172319109719,80.28262407783703,-25.68217130811786,-63.20221733269557,-81.03005142818347,-107.55701083756469,26.744023171195195,16.599975585937273,53.581959686033656,51.558996582031455,-33.171295975263774,136.28928913932668,9.193850303383897,93.92414286067901,-34.33001708984398,95.54696378489456,20.088798998007263,42.3651462786476,2,-21.994995117187727,-69.76000976562523,-92.89250183105491,-122.58999633789085,45.780029296874545,0,0.022782865936008312,-1.7135852807872038,1047.31005859375,2.689136303025704,1041.75,-2.123426779861184,1023.0499877929688,0.022782865936008312
7752,2024-02-06,1051.8599853515623,1056.3199462890623,1045.8699951171877,1054.6199951171877,292000.0,-0.0035618970680902917,2.3928896991796833,-0.23251987371325591,71.1103351020869,79.79238340370608,-19.84886874653307,-52.36732518055419,-76.91601328006493,-102.8547153096913,27.887886213687818,10.449951171874545,51.044054028295704,41.60298767089819,-37.635274951412384,120.84125029320876,1.9838563597429584,81.22211898205353,-23.384008789062364,85.08214181970695,10.266738390675386,39.6191313111553,2,-16.494995117187273,-65.99999999999977,-92.78997802734352,-118.8299865722654,65.0400390625,1,0.028321297014205937,1.203057033850909,1055.6199951171877,-1.7135852807872038,1047.31005859375,2.689136303025704,1041.75,0.028321297014205937
7753,2024-02-07,1067.02001953125,1074.0400390625,1050.47998046875,1055.7099609375,605600.0,0.014412597104947134,-1.1644499271055289,-4.097832817336786,69.32953408145215,78.53814402047863,-30.614108899405664,-59.62758012932488,-91.39993422240354,-117.19556853648669,29.27596619893547,23.56005859375,48.30658352275009,49.80702209472656,-23.168080657499104,122.78212484695223,13.31947071861373,86.2945734708394,-32.79524414062507,86.69192150020191,14.42937348297103,36.48755137611285,2,-21.399993896484375,-72.75,-107.9425048828125,-133.99002075195312,46.16003417968773,2,0.02100244959746167,2.3928896991796833,1051.8599853515623,1.203057033850909,1055.6199951171877,-1.7135852807872038,1047.31005859375,0.02100244959746167
7754,2024-02-08,1020.8300170898438,1069.4200439453123,1009.2899780273438,1010.5,810200.0,-0.043288787085454916,-8.432122050579915,0.9133477960540517,47.82088645689828,74.30651734634287,16.84399243846724,-7.1672573321147865,-44.9266926184348,-70.2794856868818,30.375869727483284,60.13006591796852,45.52633356899764,-0.596981811523392,-62.91516745257945,61.72120382953267,-31.756074632051423,30.56211100900464,53.21002197265625,17.822437350652535,-49.97999468876736,31.159092820528027,2,20.834991455078125,-26.55999755859375,-62.37001037597656,-87.80001831054688,92.99993896484398,3,0.062076871781929555,-1.1644499271055289,1067.02001953125,2.3928896991796833,1051.8599853515623,1.203057033850909,1055.6199951171877,0.062076871781929555
7755,2024-02-09,1025.8199462890623,1041.3299560546877,1021.75,1025.8900146484377,553600.0,0.004888109788781181,-3.7698049244677607,-0.00678298581367735,46.91388218827238,69.91870431701633,13.827011407327973,-6.072533866346021,-49.385802920076685,-74.49321448276316,32.110729682328376,20.499938964843977,43.69555022358213,0.3324493408201761,-50.42099756485504,51.08589624649528,-25.04427411201732,25.709172793657785,48.22009277343773,25.528884448067966,-37.08306269842154,25.376723452837577,2,15.845062255859602,-31.549926757812273,-67.99243164062477,-92.7899475097654,108.81005859375023,4,0.05879205099483942,-8.432122050579915,1020.8300170898438,-1.1644499271055289,1067.02001953125,2.3928896991796833,1051.8599853515623,0.05879205099483942
7756,2024-02-12,1026.3900146484377,1027.280029296875,1016.8599853515624,1025.699951171875,408100.0,0.000555719706404334,7.436965653570638,-9.848432055688457,50.347627873997524,65.79892487469442,14.180697609409208,-0.9140878416669693,-49.294973772150115,-74.2731732368959,34.08508367896499,10.420043945312614,40.60347940293525,-2.7639831542967386,-40.38198296367136,34.854016655077885,-21.572983058984164,16.045016750390573,46.3550231933591,26.409298072799437,-33.32376400696756,18.80899990468733,2,15.274993896484148,-32.11999511718773,-70.19500732421898,-93.36001586914085,118.90002441406227,0,0.06645618133849784,-3.7698049244677607,1025.8199462890623,-8.432122050579915,1020.8300170898438,-1.1644499271055289,1067.02001953125,0.06645618133849784
7757,2024-02-13,1039.260009765625,1041.719970703125,1025.0,1025.0,487500.0,0.012539088390874031,-1.3450153229810475,20.664779762950914,56.50678042891374,63.531137719615884,1.1388831181702699,-10.46042764435333,-61.6129827721968,-86.53605242237234,34.65870621834088,16.719970703125,37.34690428988347,7.655511474609284,-25.40042978856559,40.71145273778404,-8.872459156978039,24.18348210619672,32.21592687988277,46.28571967215433,-12.923838049970954,16.527970631587397,2,2.404998779296875,-44.989990234375,-88.4375,-106.23001098632812,123.679931640625,1,0.05979255822847551,7.436965653570638,1026.3900146484377,-3.7698049244677607,1025.8199462890623,-8.432122050579915,1020.8300170898438,0.05979255822847551
7758,2024-02-14,1049.300048828125,1050.5999755859377,1034.6300048828123,1035.0,515200.0,0.009660757623844551,-1.1236608012466685,1.002807786471263,57.68434937219531,61.23490226633314,-5.34844811484686,-16.86485597151386,-70.91302676746716,-95.59530491503028,35.10829348337738,15.969970703125455,33.42064889991366,14.838546752929688,-13.387290545162159,43.064384051021534,0.7256281038837642,28.95146540197561,20.9321686450196,66.53920994426373,5.547889339969515,14.112918649045952,2,-7.635040283203125,-51.655029296875,-103.42755126953125,-116.27005004882812,118.22998046875,2,0.064423875383818,-1.3450153229810475,1039.260009765625,7.436965653570638,1026.3900146484377,-3.7698049244677607,1025.8199462890623,0.064423875383818
7759,2024-02-15,1047.9000244140623,1057.199951171875,1037.030029296875,1050.97998046875,406200.0,-0.0013342460201219986,1.5992339093433172,-0.2153808068564173,57.730012420347215,58.9850145683623,-3.335012440247283,-13.61337623300551,-68.86105940977814,-93.36516491577038,35.29274081991809,20.169921875,27.800829055218742,11.820022583007585,-15.533866296672159,39.17391146268733,-1.8569218568322867,25.496967022847457,21.113348270166398,76.94612137442644,12.978040262987939,13.676944439839861,2,-6.235015869140398,-47.14999389648415,-102.02752685546852,-114.8700256347654,89.16992187500023,3,0.06229604711897685,-1.1236608012466685,1049.300048828125,-1.3450153229810475,1039.260009765625,7.436965653570638,1026.3900146484377,0.06229604711897685
7760,2024-02-16,1051.050048828125,1060.510009765625,1041.989990234375,1055.22998046875,443100.0,0.0030060352520977496,1.5128944099378883,1.3571400261581972,56.57994194258691,57.113705540750054,-6.5919412922471565,-15.764116102307526,-71.13984658432514,-95.62032711704137,34.895769399930835,18.52001953125,25.185172028825832,13.822543334960983,-14.042558665587194,41.68764533550927,-0.11000766531310546,27.75509433523507,16.768855962965972,78.3277075683552,14.139828931010172,13.932551000274124,2,-9.385040283203125,-46.155029296875,-105.34005737304688,-100.13003540039062,83.72998046875,4,0.05973065440276559,1.5992339093433172,1047.9000244140623,-1.1236608012466685,1049.300048828125,-1.3450153229810475,1039.260009765625,0.05973065440276559
7761,2024-02-20,1035.6300048828123,1056.1400146484377,1032.760009765625,1050.72998046875,413700.0,-0.014671084371772225,-1.243766144762529,3.612493429122185,48.32816126734686,54.5823528924456,6.36351509586234,-0.3883956137999576,-55.242866140379306,-79.0813494738004,34.22802157603396,23.380004882812727,20.06054627672256,-1.5820037841799603,-29.45046531714911,26.286457748789303,-15.516234550664649,12.352226982304614,31.0183213730038,29.93523503083491,-30.578414436942758,13.934230766484621,2,6.035003662109602,-28.079986572265398,-89.96000671386696,-75.39999389648415,99.89001464843773,1,0.09559398581851886,1.5128944099378883,1051.050048828125,1.5992339093433172,1047.9000244140623,-1.1236608012466685,1049.300048828125,0.09559398581851886
7762,2024-02-21,1039.77001953125,1047.5,1033.199951171875,1039.1199951171877,259900.0,0.00399758082415369,-1.2898190951827129,-0.043048044042377526,55.56369302434774,53.052814997211776,0.36675603938920176,-3.5735588434617966,-57.832831740245524,-82.06076938330261,33.78847980423254,14.300048828125,14.56732806441687,1.835507202148392,-25.478553164611185,29.14956756890797,-11.821522981231283,15.492537385528067,25.731139759996722,25.2612964527027,-37.737841033759075,13.65703018337976,2,-0.415008544921875,-25.584991455078125,-94.10002136230469,-79.54000854492188,89.1099853515625,2,0.10148399891239479,-1.243766144762529,1035.6300048828123,1.5128944099378883,1051.050048828125,1.5992339093433172,1047.9000244140623,0.10148399891239479
7763,2024-02-22,1054.81005859375,1058.9100341796877,1043.199951171875,1043.199951171875,305700.0,0.01446477469054197,-1.7062769424876851,17.861032863856014,54.454310715942086,53.78986213710553,-18.536743703372395,-16.60107185785637,-70.86367305952922,-95.89270743235079,33.565974324613045,19.140014648437727,10.35926805677991,15.057543945312545,-11.62898197962545,41.74406987025054,1.7142809828435475,28.400806907781543,9.566877072218631,79.45963541666666,17.943630859165673,13.343262962469016,2,-16.12506103515625,-25.800048828125,-99.14505004882812,-94.58004760742188,75.469970703125,3,0.10251123596285794,-1.2898190951827129,1039.77001953125,-1.243766144762529,1035.6300048828123,1.5128944099378883,1051.050048828125,0.10251123596285794
7764,2024-02-23,1058.02001953125,1066.1199951171877,1053.739990234375,1053.9300537109377,223800.0,0.003043164891487038,-4.539037111881911,0.3522763116391351,53.71228834464329,54.545240598924515,-17.787019064477136,-18.060798707428603,-72.61886416488801,-97.72711778338112,33.42130155452798,12.380004882812727,6.657288058126824,16.56850585937491,-10.232509656335651,43.36952137508558,3.1679981015195153,29.969013617230303,-48.73004150390625,75.7194869824537,15.927744398599188,13.400507757855332,2,-16.530029296875,-27.459991455078125,-98.54501342773438,-97.79000854492188,82.18994140625,4,0.10350466696664484,-1.7062769424876851,1054.81005859375,-1.2898190951827129,1039.77001953125,-1.243766144762529,1035.6300048828123,0.10350466696664484
7765,2024-02-26,1062.0699462890623,1068.800048828125,1056.18994140625,1058.9000244140623,338600.0,0.0038278356581631368,-1.935967031405584,0.7750485002238903,52.30371669316052,54.76258380105374,-18.052544877298033,-20.02154976561019,-75.37133473367066,-100.20047551997709,33.15137824449524,12.610107421875,2.1784785529484907,18.640435791015307,-8.113760415701563,45.39463199773229,5.263337687656758,32.017533894373855,-51.643367919921616,81.32603983200045,24.980700659020968,13.377098103358476,2,-15.169921874999773,-20.404937744140398,-97.01995849609352,-97.01995849609352,70.88000488281273,0,0.07061681790550134,-4.539037111881911,1058.02001953125,-1.7062769424876851,1054.81005859375,-1.2898190951827129,1039.77001953125,0.07061681790550134
7766,2024-02-27,1081.75,1083.5699462890623,1058.8399658203123,1069.199951171875,354800.0,0.018529903590343677,2.0549808486896537,3.9591035120147873,59.58565348382733,55.10468080715525,-32.4683505583771,-37.55193394041589,-93.84086414071135,-118.02949202402317,32.91589854874633,24.72998046875,5.294451434759367,35.733489990234375,4.768267032314725,66.69871294815403,20.25087851127455,51.2161014691942,-68.98848281250002,96.38684442031786,41.87228563034762,15.482611478959809,2,-23.58502197265625,-35.320037841796875,-105.8800048828125,-105.8800048828125,17.880004882812273,1,0.04902244446209836,-1.935967031405584,1062.0699462890623,-4.539037111881911,1058.02001953125,-1.7062769424876851,1054.81005859375,0.04902244446209836
7767,2024-02-28,1092.9599609375,1093.989990234375,1074.8699951171877,1080.0,336700.0,0.01036280188352201,1.5459347875556408,1.032662192393736,58.535116884911226,55.199210530790346,-39.40362045872962,-47.09355527750813,-102.64411989605651,-127.42578919835671,32.31408456269236,19.119995117187273,8.860974435978278,44.351452636718705,7.076213133633246,81.62669213980428,25.71383288517586,62.98907238826155,-75.94993800390625,97.97198561787383,45.56432874137828,18.637619751542783,2,-29.5849609375,-41.319976806640625,-114.44244384765614,-116.12994384765614,24.60009765625,2,0.03894018089852391,2.0549808486896537,1081.75,-1.935967031405584,1062.0699462890623,-4.539037111881911,1058.02001953125,0.03894018089852391
7768,2024-02-29,1087.4200439453123,1098.949951171875,1078.1500244140623,1098.949951171875,422900.0,-0.005068728215291474,2.6079955109949258,-0.8896560168789265,79.9119703153415,57.663872519123046,-31.165070352918292,-38.455570521078926,-94.72675845192225,-120.14349146289555,32.07286842843378,20.799926757812727,11.946642630119413,35.593032836913835,-3.4636834185782845,74.64974909240607,16.064674709167775,55.121390964659895,-64.25162362765604,74.49697591532512,16.982752763432863,19.528358127746113,2,-21.565063476562273,-33.3000793457029,-107.01506042480435,-110.25506591796841,19.819946289062727,3,0.038126905208660355,1.5459347875556408,1092.9599609375,2.0549808486896537,1081.75,-1.935967031405584,1062.0699462890623,0.038126905208660355
7769,2024-03-01,1085.449951171875,1091.22998046875,1082.1300048828123,1085.7099609375,233500.0,-0.0018117127639927233,-1.6377114146202303,0.022550898330386097,77.53251276894807,59.99193594427429,-26.047550753243968,-34.829448348761844,-90.62905264818073,-116.4463411816256,31.90360793400408,9.099975585937727,13.104698753593766,31.437942504882812,-10.058411960633293,72.93429697039903,10.68976527212476,52.186119737640865,-54.70337776879683,68.42844500271204,6.584569576993616,20.74817723275809,3,-19.594970703125,-31.329986572265625,-102.97247314453114,-108.28497314453114,10.2900390625,4,0.04130091680100079,2.6079955109949258,1087.4200439453123,1.5459347875556408,1092.9599609375,2.0549808486896537,1081.75,0.04130091680100079
7770,2024-03-04,1077.97998046875,1090.7900390625,1072.8399658203123,1088.06005859375,321600.0,-0.0068819116856196905,1.3101709294287982,38.76807511737089,72.39340975396236,62.66585244278713,-16.042929645405593,-26.29195529808044,-81.20754662681725,-107.47512509627109,31.084899411337485,17.950073242187727,13.227260500575767,22.434475708007767,-20.26832992710024,65.13728134311589,1.08307289045365,43.785878525561884,-40.41306928879203,47.718827321117466,-17.838636126913194,21.351402817554046,3,-11.905029296875,-23.860015869140625,-94.1750030517577,-100.81500244140614,15.119995117187727,0,0.05772832668162331,-1.6377114146202303,1085.449951171875,2.6079955109949258,1087.4200439453123,1.5459347875556408,1092.9599609375,0.05772832668162331
7771,2024-03-05,1079.6700439453123,1084.8599853515623,1077.4200439453123,1082.050048828125,296800.0,0.0015678059956432122,-1.1627721296639866,0.23610976554933472,69.42600853704742,64.20610972197598,-12.101558025091208,-27.497687857988467,-80.43454607975355,-107.69412129973,30.141128699215393,7.43994140625,13.619593276283922,22.922036743163744,-21.12299581717116,66.96706930349865,0.899520462996179,44.94455302333131,-35.964828766162555,26.158873829437855,-40.108119727658234,22.022516280167476,3,-8.595092773437273,-25.550079345702898,-92.54756164550747,-102.50506591796841,3.3299560546877274,1,0.049348324078593686,1.3101709294287982,1077.97998046875,-1.6377114146202303,1085.449951171875,2.6079955109949258,1087.4200439453123,0.049348324078593686
7772,2024-03-06,1081.6500244140623,1089.7099609375,1074.97998046875,1079.6700439453123,333900.0,0.0018338755250768557,-1.5932818980895496,-0.8319228599270888,66.85771281501917,65.58426551076232,-8.399405487722333,-28.59765907724136,-80.11300836482974,-108.14912243746812,29.207337307216175,14.72998046875,14.24459152499503,23.412515258788744,-21.932196323160042,68.75722684073742,0.7401594678144647,46.084871049763024,-32.42033563563996,33.74210469720813,-31.1483081231028,22.672355790974358,3,-5.305053710937273,-27.530059814452898,-87.11505126953091,-104.48504638671841,-5.160034179687273,2,0.016622733844516846,-1.1627721296639866,1079.6700439453123,1.3101709294287982,1077.97998046875,-1.6377114146202303,1085.449951171875,0.016622733844516846
7773,2024-03-07,1089.4300537109377,1096.6800537109377,1086.0,1090.449951171875,264300.0,0.007192741756826493,-1.7106718510371899,-0.5151048088778136,70.29219075067284,67.42647688921004,-12.015729909957827,-36.483215634994394,-85.27667666661966,-114.39183094956707,27.785560929263188,15.030029296875455,18.144968893160012,30.072042846680006,-17.250835765977172,77.39492145933707,6.410603540351531,53.73348215300848,-35.228338693170144,69.58903829020325,5.966501376497696,23.661439306328536,3,-11.860107421875227,-35.31008911132835,-90.25007629394565,-108.39508056640659,-20.160034179687727,3,0.02582084530070805,-1.5932818980895496,1081.6500244140623,-1.1627721296639866,1079.6700439453123,1.3101709294287982,1077.97998046875,0.02582084530070805
7774,2024-03-08,1084.199951171875,1095.0,1078.8800048828123,1083.93994140625,316700.0,-0.004800769467711463,-2.1060071502492255,-0.2549371633752813,65.87484567323867,68.93438010921872,-2.9965906027857727,-27.681417250591494,-77.11466447396037,-107.75130292849803,28.77539767594191,16.119995117187727,20.62696850895577,21.67344360351558,-23.21082572522846,66.5577129322595,-0.7686910608563267,44.115578267887486,-25.523412538696675,47.65076959313464,-13.528723924766652,22.442134664371984,3,-5.30499267578125,-30.079986572265625,-79.282470703125,-103.16497802734386,5.31005859375,4,0.021250728740207725,-1.7106718510371899,1089.4300537109377,-1.5932818980895496,1081.6500244140623,-1.1627721296639866,1079.6700439453123,0.021250728740207725
7775,2024-03-11,1086.1300048828123,1089.489990234375,1071.5699462890623,1089.489990234375,229500.0,0.0017801639899091004,9.666739327883878,-12.92253521126848,77.7716166902517,70.95504268771032,-1.290523374032773,-26.205074194431063,-76.0457277793189,-108.54620960737225,29.628693267850377,17.920043945312727,22.558345890337478,20.587994384765352,-21.955425030242395,63.1314137997731,-0.6837153227386352,41.85970409226934,-23.426124995764212,57.98485187309693,-6.8516020292790785,21.271709707503874,3,-0.8700561523435226,-32.0100402832029,-81.21252441406227,-105.09503173828114,8.670043945312727,0,0.00884791443782973,-2.1060071502492255,1084.199951171875,-1.7106718510371899,1089.4300537109377,-1.5932818980895496,1081.6500244140623,0.00884791443782973
7776,2024-03-12,1094.5999755859377,1098.4599609375,1084.7900390625,1086.0,309300.0,0.007798302841324434,-1.4809526446967598,-2.5595277020889045,78.78209227606686,73.20470662006095,-8.656343590854476,-30.886479834860666,-81.31325587935089,-115.83239176408586,30.923999960773045,13.669921875,24.865372618201036,25.647467041015943,-14.552254511339015,65.8471885933709,5.547606264838578,45.74732781719331,-28.271488570406973,85.6452835670488,15.150039452466501,20.09986077617746,3,-9.340026855468977,-40.48001098632835,-86.18249511718773,-110.06500244140659,6.460083007812273,1,-0.001370363633707461,9.666739327883878,1086.1300048828123,-2.1060071502492255,1084.199951171875,-1.7106718510371899,1089.4300537109377,-0.001370363633707461
7777,2024-03-13,1101.4000244140623,1105.4599609375,1088.5,1093.9200439453123,268100.0,0.006212359747664431,1.1743743837738227,0.8697676399199213,76.77272453060992,72.85590153286854,-15.794193656436846,-34.56460430874063,-85.05176771650133,-121.14864324333007,31.82342284613768,16.9599609375,27.58841597527089,29.340515136718523,-10.801892921821036,69.48292319525808,9.26931110744863,49.411719165988416,-31.809390982897185,88.02025739571381,17.888166576639392,20.0712040292698,3,-12.885070800781023,-44.0250549316404,-91.65753173828102,-115.54003906249977,-10.460083007812273,2,-0.01670603232812795,-1.4809526446967598,1094.5999755859377,9.666739327883878,1086.1300048828123,-2.1060071502492255,1084.199951171875,-0.01670603232812795
7778,2024-03-14,1116.9000244140623,1118.0999755859377,1100.719970703125,1105.0,374400.0,0.014072997690594669,1.4307823637372032,1.5909165089104729,79.64748416346312,73.09089835448133,-29.80724331007218,-47.15834807267697,-97.0825825324747,-134.54694543527603,32.609351618709375,17.380004882812727,27.972839410579354,41.46051635742174,-1.8702854142434262,84.7913181290869,19.79511547158927,63.12591724325421,-43.005071682136986,97.42112526037883,26.839324756380762,21.66540088583256,3,-22.065063476562273,-53.20504760742165,-106.28753662109352,-131.04003906249977,-25.440063476562273,3,-0.03618052940851779,1.1743743837738227,1101.4000244140623,-1.4809526446967598,1094.5999755859377,9.666739327883878,1086.1300048828123,-0.03618052940851779
7779,2024-03-15,1113.1800537109377,1121.989990234375,1110.4000244140623,1113.4100341796877,533700.0,-0.0033306210240939826,-3.003415415752528,-0.019326050161563687,75.82095406308147,73.47173661105013,-24.294971875198826,-40.366621857892824,-89.8241851248057,-128.86400642756132,33.25523800749358,11.589965820312727,27.741879555113883,34.47654418945331,-9.940744599739674,78.89383297864629,12.26789979485693,56.68518858404968,-33.096397779450626,82.5269162141294,12.754607371799338,22.20864439459648,3,-16.400085449218977,-47.54006958007835,-93.23503112792991,-118.91003417968773,-20.830078125,4,-0.03944558118276342,1.4307823637372032,1116.9000244140623,1.1743743837738227,1101.4000244140623,-1.4809526446967598,1094.5999755859377,-0.03944558118276342
7780,2024-03-18,1113.8299560546877,1125.3399658203123,1111.550048828125,1122.5699462890623,325400.0,0.0005838249990048894,-1.0737021807768217,38.00318471337382,70.06500536748591,73.54273625887662,-21.59579463349064,-38.02143628363024,-86.60015109076016,-127.07392528824721,33.861325484351504,13.789916992187273,25.425033889276392,31.987451171875136,-13.070035737345506,77.04493808109578,9.458707717264815,54.51619462648546,-27.041286634738526,71.615214413656,4.99426768949597,22.528743454610375,3,-15.375000000000455,-42.729980468750455,-95.86244201660179,-119.55993652343773,-21.130004882812727,0,-0.021834523444859366,-3.003415415752528,1113.1800537109377,1.4307823637372032,1116.9000244140623,1.1743743837738227,1101.4000244140623,-0.021834523444859366
7781,2024-03-19,1134.6300048828125,1136.27001953125,1121.5,1121.5799560546877,263900.0,0.018674348552988107,-1.2361942781104458,-1.4931422665438099,73.27151429377827,74.25538086762764,-37.74969613523285,-53.78178964199856,-102.86941978146479,-145.18176756074956,35.18635175669088,22.440063476562273,24.224138530814344,47.83750000000009,2.405731955741885,93.2692680442583,25.121615977870988,70.5533840221292,-40.90210211079784,96.56685372011489,32.51074924620313,22.715884022129078,3,-30.71002197265625,-58.06500244140625,-116.66249084472656,-140.3599853515625,-80.50000000000023,1,-0.03510391571109672,-1.0737021807768217,1113.8299560546877,-3.003415415752528,1113.1800537109377,1.4307823637372032,1116.9000244140623,-0.03510391571109672
7782,2024-03-20,1145.2900390625,1145.72998046875,1136.1099853515625,1141.239990234375,297000.0,0.009395163298884013,2.9026890506611203,0.310347408003298,80.57043366113206,75.39740785767866,-42.949665737256964,-59.164599241061524,-108.86327203490441,-153.10689959481272,36.6786502849302,11.0999755859375,24.509033554156986,53.22153320312509,6.298662555530427,100.14440385071975,29.76009787932776,76.68296852692242,-43.05371293863823,99.0225698493716,34.788180022333606,23.461435323797378,3,-36.64007568359375,-59.925048828125,-127.32252502441406,-151.02001953125,-101.35998535156227,2,-0.038619021348474614,-1.2361942781104458,1134.6300048828125,-1.0737021807768217,1113.8299560546877,-3.003415415752528,1113.1800537109377,-0.038619021348474614
7783,2024-03-21,1162.93994140625,1169.1099853515625,1144.1400146484375,1149.6099853515625,427700.0,0.015410858159735419,-1.0576906633671832,3.291307492916993,85.11734585494536,77.53546343342384,-54.84293311377519,-71.98925417360351,-121.54440367351526,-168.63748690018156,38.01895949224892,24.969970703125,26.085215295872786,65.46494140625009,12.137146920133091,118.79273589236709,38.80104416319159,92.12883864930859,-52.00488441341054,89.49063524010717,24.721540515856276,26.663897243058535,3,-42.5999755859375,-62.00494384765625,-144.97242736816406,-168.669921875,-125.89990234375,3,-0.06191205361210328,2.9026890506611203,1145.2900390625,-1.2361942781104458,1134.6300048828125,-1.0737021807768217,1113.8299560546877,-0.06191205361210328
7784,2024-03-22,1167.530029296875,1168.5999755859375,1155.8800048828125,1162.93994140625,273600.0,0.003946968994008815,2.780091416962925,0.3443438126722772,91.67049141589962,79.07978284738472,-51.81888966559086,-71.62681514847827,-121.2887951853586,-171.10667671181,39.17424356958294,12.719970703125,28.505048371945122,64.57952880859375,6.072319281395039,123.08673833579246,35.32592404499451,93.83313357219299,-44.95998663229102,97.25511154091672,29.076401691746582,29.253604763599334,3,-40.58001708984375,-66.59503173828125,-147.87501525878906,-173.260009765625,-154.27001953125,4,-0.06515469962274711,-1.0576906633671832,1162.93994140625,2.9026890506611203,1145.2900390625,-1.2361942781104458,1134.6300048828125,-0.06515469962274711
7785,2024-03-25,1137.0699462890625,1165.1500244140625,1136.4300537109375,1164.739990234375,350200.0,-0.026089335814477144,1.0161360120998668,-6.028216584224244,71.06879012398795,78.22274927493152,-14.944675905664553,-37.16531106240723,-86.49689442769545,-138.7703847082803,39.77997422491974,31.0999755859375,29.37053372122159,30.36944580078125,-26.70181401719151,87.44070561875401,1.833815891794984,58.905075709767516,-5.191915087082862,32.70311085813328,-39.10579871644587,28.535629908986337,3,-8.26495361328125,-36.13494873046875,-115.8624267578125,-142.7999267578125,-131.9599609375001,0,-0.03932912909102271,2.780091416962925,1167.530029296875,-1.0576906633671832,1162.93994140625,2.9026890506611203,1145.2900390625,-0.03932912909102271
7786,2024-03-26,1134.780029296875,1140.6400146484375,1123.8599853515623,1131.47998046875,353000.0,-0.0020138752234731827,1.234355190013359,-0.11926431467356059,69.45724235664387,77.40991792226862,-7.1027675295388235,-32.35781763208024,-80.08486684987633,-134.60331678139073,39.63519328106177,16.780029296875227,31.38924214349595,25.428027343750045,-31.68992001522156,82.54597470272165,-3.130946335735871,53.98700102323596,34.3299560546875,24.132693801795963,-50.32304455042947,28.55897367948583,3,0.13494873046875,-33.84503173828125,-111.50001525878906,-140.510009765625,-128.550048828125,1,-0.03708214547190558,1.0161360120998668,1137.0699462890625,2.780091416962925,1167.530029296875,-1.0576906633671832,1162.93994140625,-0.03708214547190558
7787,2024-03-27,1135.52001953125,1144.06005859375,1123.47998046875,1143.800048828125,369100.0,0.0006521001562156403,3.677264530448051,-2.509062661833247,67.79671242846086,76.09316550726837,-2.786929658811232,-31.35333272111825,-77.80808712115231,-133.68581540267928,39.20959422655685,20.580078125,32.54473420265731,24.04001464843759,-33.67467887577732,81.7547081726525,-4.817332113669863,52.897361410545045,32.68496582031253,26.386232246569698,-46.67397922008947,28.857346762107454,3,4.2349853515625,-34.36505126953125,-110.91250610351562,-141.25,-122.57000732421875,2,-0.07167642423603948,1.234355190013359,1134.780029296875,1.0161360120998668,1137.0699462890625,2.780091416962925,1167.530029296875,-0.07167642423603948
7788,2024-03-28,1128.8800048828125,1142.719970703125,1125.6300048828123,1140.969970703125,293000.0,-0.005847554014220324,1.1924314674309093,1.4601356332006488,67.06648028177825,75.12044619823469,6.404675661952751,-22.607059249723306,-68.22783436199734,-125.4488943491931,38.61749125782985,17.089965820312727,32.922644989275796,15.327001953125091,-41.72351055430272,72.3775144605529,-13.198254300588815,43.852258206839,37.53598027343742,11.968140510736616,-61.6497719041606,28.52525625371393,3,11.45001220703125,-22.72503662109375,-102.1099853515625,-134.6099853515625,-112.78997802734375,3,-0.07525153320497813,3.677264530448051,1135.52001953125,1.234355190013359,1134.780029296875,1.0161360120998668,1137.0699462890625,-0.07525153320497813
7789,2024-04-01,1130.280029296875,1133.77001953125,1122.5,1128.219970703125,236800.0,0.0012401888668476246,1.4933563789564654,-0.17039407921971708,66.93258651056067,74.77239965857633,8.588547822613236,-21.582888892677374,-67.36413294515842,-125.30350313174608,37.917631249404195,11.27001953125,33.57136180416205,14.485522460937545,-41.42726628464288,70.39831120651797,-13.470871911852782,42.44191683372787,34.41851567187496,18.241558835567233,-54.984603018930315,27.956394372790246,4,15.02496337890625,-18.85504150390625,-96.43252563476562,-136.010009765625,-109.57000732421875,0,-0.08249282285592341,1.1924314674309093,1128.8800048828125,3.677264530448051,1135.52001953125,1.234355190013359,1134.780029296875,-0.08249282285592341
7790,2024-04-02,1140.2099609375,1142.0400390625,1131.4000244140625,1135.0899658203125,325600.0,0.008785372990091966,1.4236517580324495,2.485363830291538,67.29879411195515,74.10876408281821,3.122506329541693,-28.049792810832287,-75.2735078955427,-133.6666397942804,37.97894717033194,11.760009765625,32.70269313801714,21.303955078125,-32.639850402776574,75.24776055902657,-5.667947662325787,48.27585781857579,21.95667133312486,82.14245272336089,10.054009743683508,26.971902740450822,4,5.59503173828125,-27.55999755859375,-104.18495178222656,-145.93994140625,-119.86993408203125,1,-0.11133910027193117,1.4933563789564654,1130.280029296875,1.1924314674309093,1128.8800048828125,3.677264530448051,1135.52001953125,-0.11133910027193117
7791,2024-04-03,1132.949951171875,1149.22998046875,1132.2099609375,1139.969970703125,281800.0,-0.0063672569213969465,-3.0047104779411766,-1.3710988722790454,61.92453947933012,72.036998062618,11.308330135801725,-17.490259076818802,-66.28838808510773,-125.1616973198893,38.13448842209644,17.02001953125,32.544143232957595,11.379949951171966,-39.585510960645934,62.345410862989866,-14.102780504736984,36.862680407080916,26.836683162512372,39.094496099957986,-29.698982208780656,25.482730455908964,4,12.85504150390625,-18.9749755859375,-88.66743469238281,-138.679931640625,-102.22998046875,2,-0.11283814054458485,1.4236517580324495,1140.2099609375,1.4933563789564654,1130.280029296875,1.1924314674309093,1128.8800048828125,-0.11283814054458485
7792,2024-04-04,1099.6300048828123,1134.02001953125,1098.739990234375,1133.75,307900.0,-0.029409901341712397,1.0357757937556131,4.860384642136778,44.247540050418785,67.4959085287817,41.87374209302834,18.17775064311104,-31.252577841518814,-90.76340370497292,37.40398208317278,35.280029296875,32.83568175463574,-22.838995361328443,-71.41799533903782,25.74000461638093,-47.12849535018313,1.450504627526243,57.91943139151181,1.7627546456353356,-60.79013704043004,24.289499988854647,4,34.03997802734398,20.709960937500227,-47.332534790038835,-100.59503173828114,-80.29998779296852,3,-0.0849376826744701,-3.0047104779411766,1132.949951171875,1.4236517580324495,1140.2099609375,1.4933563789564654,1130.280029296875,-0.0849376826744701
7793,2024-04-05,1117.56005859375,1121.2099609375,1102.97998046875,1102.97998046875,280100.0,0.01630553334423479,-1.500669792364367,-0.42731770842649913,51.33276725733198,63.013939177829734,18.807400406333045,2.596294176068568,-47.00156901666651,-107.57079428670704,36.39019818973699,21.579956054687727,31.42079337486348,-6.3154418945312045,-52.433316602103105,39.802432813040696,-29.374379248317155,16.743495459254746,35.28462199737805,37.27485046444269,-21.81162204816019,23.0589373537859,4,14.38494873046875,2.7799072265625,-60.05256652832031,-113.3150634765625,-104.81005859375,4,-0.09360574904435282,1.0357757937556131,1099.6300048828123,-3.0047104779411766,1132.949951171875,1.4236517580324495,1140.2099609375,-0.09360574904435282
7794,2024-04-08,1107.239990234375,1120.4100341796877,1105.9100341796877,1117.56005859375,246900.0,-0.00923446420621099,-1.2342098333522207,-0.7078198258539853,48.106224045429514,60.46254294687879,21.98825492947435,15.5270468719159,-34.75560027748361,-96.3056898543573,35.878114384046526,14.5,27.78968101703481,-17.78751220703134,-60.77741570634112,25.202391292278435,-39.282463956686115,3.7074395426234332,41.2763151282129,16.83502009119614,-38.98675343438755,21.494951749654874,4,16.7449951171875,13.0999755859375,-47.25251770019531,-100.5150146484375,-100.469970703125,0,-0.08232177683504016,-1.500669792364367,1117.56005859375,1.0357757937556131,1099.6300048828123,-3.0047104779411766,1132.949951171875,-0.08232177683504016
7795,2024-04-09,1095.739990234375,1118.2099609375,1089.31005859375,1113.800048828125,290100.0,-0.010386185561782058,1.150299727520436,1.749994085779849,38.19296871120219,56.988734764051934,30.18314453878679,29.285394673962628,-21.374298044857596,-84.07281306502,35.602795540064,28.89990234375,20.93361502101652,-29.768011474609466,-71.11061477846079,11.574591829241854,-50.439313126535126,-9.096709822683806,48.79420991795587,10.73087453958734,-38.28716738372396,20.671301651925642,4,23.530029296875,24.5999755859375,-35.75251770019531,-89.0150146484375,-85.35998535156261,1,-0.06847424473909192,-1.2342098333522207,1107.239990234375,-1.500669792364367,1117.56005859375,1.0357757937556131,1099.6300048828123,-0.06847424473909192
7796,2024-04-10,1093.0999755859377,1096.5400390625,1086.8299560546877,1090.969970703125,221300.0,-0.0024093440706426383,1.1553697958298395,-0.11794008705762743,33.34395581877166,53.16065069630869,29.378553553240863,33.52617566370259,-17.086654396279982,-80.50089924999645,34.992881805812345,9.710083007812273,12.294662341877938,-32.33302612304669,-73.91645679613634,9.250404550042958,-53.124741459591405,-11.541310786501981,45.911810410535054,13.286736802895188,-28.191334275767833,20.79171533654477,4,24.929992675781023,27.239990234374773,-33.00251770019554,-86.37500000000023,-87.11999511718773,2,-0.06656294058690038,1.150299727520436,1095.739990234375,-1.2342098333522207,1107.239990234375,-1.500669792364367,1117.56005859375,-0.06656294058690038
7797,2024-04-11,1083.0,1094.8800048828123,1076.8299560546877,1094.8800048828123,299600.0,-0.00923975465329585,2.038727509992744,-5.577454295374391,23.196124401600613,48.286166709622286,34.916996497641776,44.45628527482768,-5.780604699338255,-69.36469064564585,34.25199802670102,18.050048828124545,7.13680815927728,-41.51300048828125,-86.044859450594,3.0188584740315036,-63.77892996943774,-19.24707100712476,49.74996640345853,13.902756346252321,-20.613820835491037,22.265929481156427,4,30.02996826171875,37.3399658203125,-20.402542114257812,-76.2750244140625,-70.94000244140625,3,-0.04827334191770549,1.1553697958298395,1093.0999755859377,1.150299727520436,1095.739990234375,-1.2342098333522207,1107.239990234375,-0.04827334191770549
7798,2024-04-12,1076.489990234375,1082.5,1072.1800537109377,1077.0,263200.0,-0.00601108934960759,-1.2606963311584753,0.04293009730685135,19.862282998739303,43.05613298608658,37.11723246948691,50.36593934848224,2.4672384009040798,-61.824226973034456,33.10231980118017,10.819946289062273,1.851069566905835,-46.002508544921966,-95.39090322595848,3.38588613611455,-70.69670588544022,-21.308311204403708,48.43117472025551,8.936218678815019,-16.915485708674296,24.6941973405182,4,34.21502685546875,43.8499755859375,-11.257522583007812,-69.7650146484375,-81.15997314453125,4,-0.053098471572491146,2.038727509992744,1083.0,1.1553697958298395,1093.0999755859377,1.150299727520436,1095.739990234375,-0.053098471572491146
7799,2024-04-15,1069.27001953125,1094.3199462890623,1068.7099609375,1093.739990234375,324900.0,-0.0067069557252019685,-1.0015550912542635,47.97941598851125,23.474191856816688,38.18673273551564,38.85929107547531,57.05273419994501,10.77412658893536,-53.550397738169295,31.53655244231396,25.609985351562273,-3.672671563689164,-51.0269775390625,-105.77187948412916,3.7179244060041583,-78.39942851159594,-23.654526566529057,47.21256762438975,1.1314315025252526,-22.868247771578922,27.372450972533343,4,39.699951171875,49.63995361328125,-3.4250640869140625,-62.5450439453125,-73.67999267578125,0,-0.05285850954282567,-1.2606963311584753,1076.489990234375,2.038727509992744,1083.0,1.1553697958298395,1093.0999755859377,-0.05285850954282567
7800,2024-04-16,1089.510009765625,1095.0,1073.260009765625,1073.31005859375,539400.0,0.018928792414144358,-1.6674754736763273,-0.6620339422721967,34.4699761470841,35.136225698599425,11.925269944668798,36.78323088272509,-8.300590551928963,-72.76876538218846,29.76239436461664,25.72998046875,-8.544160150339849,-29.570989990234466,-85.97594190247833,26.833961922009394,-57.77346594635651,-1.3685140341124225,18.373504670749526,74.73945540037897,48.659898715139576,28.202475956121965,4,11.85498046875,29.39996337890625,-23.002548217773438,-82.7850341796875,-98.07000732421875,1,-0.07594238647901363,-1.0015550912542635,1069.27001953125,-1.2606963311584753,1076.489990234375,2.038727509992744,1083.0,-0.07594238647901363
7801,2024-04-17,1094.800048828125,1103.300048828125,1091.1400146484377,1103.18994140625,328100.0,0.0048554295188512064,1.8245952306688444,-0.5178961645693617,36.45377329528015,34.270251614695134,0.7314935628335206,29.888640598835536,-12.607755475914473,-77.07556588427644,27.572842504717876,13.7900390625,-13.743830302126298,-22.28945312499991,-79.19322249160723,34.61431624160741,-50.74133780830357,6.1624315583037514,-26.090087890625,75.42648626139002,47.34564873990391,28.451884683303625,4,0.159912109375,24.10992431640625,-25.110092163085938,-88.0750732421875,-118.93005371093739,2,-0.07711001112547988,-1.6674754736763273,1089.510009765625,-1.0015550912542635,1069.27001953125,-1.2606963311584753,1076.489990234375,-0.07711001112547988
7802,2024-04-18,1101.06005859375,1112.3699951171877,1095.0699462890623,1105.0799560546877,284300.0,0.005717948014640317,-1.162489605029254,0.4791357485814326,40.721738882623825,33.091248461949775,-5.927690341106199,21.23380108729816,-17.670669608895196,-82.43161478851073,25.14851226734888,17.569946289062727,-20.084499773081006,-13.817944335937455,-69.53252392861896,41.89663525674405,-41.67523413227832,14.03934546040341,-31.658295898437473,74.0954473904202,42.159839776313106,27.85728979634077,4,-6.50006103515625,17.84991455078125,-31.370101928710938,-94.3350830078125,-114.10003662109375,3,-0.08635321695933118,1.8245952306688444,1094.800048828125,-1.6674754736763273,1089.510009765625,-1.0015550912542635,1069.27001953125,-0.08635321695933118
7803,2024-04-19,1090.93994140625,1105.0,1081.1400146484377,1103.4599609375,316400.0,-0.009191249022714731,2.058953331872643,3.114512161792663,37.60084027147236,31.92398359817676,0.021523206839447084,27.071245439369704,-6.935099901686954,-71.38854801900902,21.784272422262582,23.859985351562273,-25.757956741354974,-20.338061523437545,-72.14422689626349,31.4681038493884,-46.24114420985052,5.565021162975427,-19.819449414062547,50.916085812622235,16.53576475511464,25.903082686412958,4,2.52001953125,27.97003173828125,-17.994979858398438,-80.9599609375,-133.429931640625,4,-0.0723045704477352,-1.162489605029254,1101.06005859375,1.8245952306688444,1094.800048828125,-1.6674754736763273,1089.510009765625,-0.0723045704477352
7804,2024-04-22,1091.4599609375,1102.780029296875,1081.0400390625,1099.6099853515623,343100.0,0.00047667109023397103,2.000665526566304,0.6509594009593828,33.66617750271172,31.421006797233378,-3.3215916145290976,21.671133023666243,-5.331865288851077,-70.90887701102508,18.240036394858024,21.739990234375,-26.17518957586026,-16.014538574218705,-61.17520080772738,29.14612365928997,-38.59486969097293,6.565792542535519,-18.68948882031259,46.53530551922792,17.444891241746944,22.580331116754316,4,-0.91998291015625,27.45001220703125,-12.194992065429688,-75.15997314453114,-133.5599365234376,0,-0.08807464065386905,2.058953331872643,1090.93994140625,-1.162489605029254,1101.06005859375,1.8245952306688444,1094.800048828125,-0.08807464065386905
7805,2024-04-23,1092.3499755859377,1100.75,1086.43994140625,1100.75,331200.0,0.0008154349955935558,2.4071469053812504,1.030674754736764,35.79031556569166,31.692824546891156,-5.300448937363171,18.19172899523187,-4.205371788133334,-70.6928637300382,15.986015224394151,14.31005859375,-29.435503357014568,-12.888525390624864,-56.272788068647515,30.495737287397787,-34.5806567296363,8.803605948386576,-17.995522548750387,36.099433091114996,7.93265814978065,21.692131339011347,4,-1.8099975585939774,26.559997558593523,-11.139999389648665,-74.10498046875023,-128.7099609375001,1,-0.08857962273360864,2.000665526566304,1091.4599609375,2.058953331872643,1090.93994140625,-1.162489605029254,1101.06005859375,-0.08857962273360864
7806,2024-04-24,1092.699951171875,1099.02001953125,1078.97998046875,1086.300048828125,461800.0,0.0003203877820838752,1.1050418013027645,-0.7618909217735227,46.846829834007536,34.32068070604748,-6.384537659916305,15.312667686252553,-2.5115742670859618,-69.8678224884925,14.581829124724969,20.0400390625,-31.48616863500183,-10.434545898437591,-51.822058293015516,30.952966496140334,-31.12830209572644,10.259210298851258,-16.824876451487626,41.090040982557454,9.187457365857483,20.693756197288938,4,-2.15997314453125,26.21002197265625,-7.922485351562727,-72.77996826171886,-129.43994140625,2,-0.09266949140234859,2.4071469053812504,1092.3499755859377,2.000665526566304,1091.4599609375,2.058953331872643,1090.93994140625,-0.09266949140234859
7807,2024-04-25,1054.1300048828123,1067.1500244140623,1005.780029296875,1020.0,917900.0,-0.03529783839351153,1.0398853347345351,5.3328946364537675,25.702911148664086,34.96963938937245,30.910056723234675,50.037908104415465,37.281195270227954,-30.469975499309385,13.90862720145851,86.919921875,-31.77847830824294,-44.93499145507826,-88.84351078373629,-1.0264721264202308,-66.88925111940739,-22.980731790749132,58.239990234375455,48.73008452159768,16.783858084122663,21.954259664329015,4,4.945007324218977,33.31500244140648,36.11248779296898,-28.744995117187273,-97.52001953124989,3,-0.07424132640482506,1.1050418013027645,1092.699951171875,2.4071469053812504,1092.3499755859377,2.000665526566304,1091.4599609375,-0.07424132640482506
7808,2024-04-26,1043.9300537109377,1055.5899658203123,1040.81005859375,1045.989990234375,335700.0,-0.009676179526839745,-2.56145485564685,-0.06035558830156066,25.72658541128638,35.219905339869086,40.237023613058,56.44107074961198,48.28698734586101,-19.463332171629872,13.199044609743535,14.779907226562273,-31.440706547788068,-50.88744506835906,-98.89600413969902,-2.878885997019097,-74.89172460402915,-26.883165532688963,66.30814208984384,39.32992207635333,5.246177502243384,24.004279535670033,4,15.144958496093523,43.51495361328102,53.0774230957029,-13.815063476562727,-73.63006591796898,4,-0.054572652196156035,1.0398853347345351,1054.1300048828123,1.1050418013027645,1092.699951171875,2.4071469053812504,1092.3499755859377,-0.054572652196156035
7809,2024-04-29,1037.0400390625,1041.1300048828123,1026.8199462890623,1040.22998046875,299100.0,-0.006600073083388391,4.73550565096192,1.548562962963134,26.669344837825093,34.353168527729196,47.018974976899244,59.01326134517967,55.964528896231286,-11.841611290255969,12.789261946794728,17.110107421875455,-28.871361927888984,-53.11546020507808,-104.60661892736039,-1.6243014827957722,-78.86103956621923,-27.369880843936926,71.10899340820333,32.91567801294097,-3.9517700302901417,25.745579361141182,4,22.03497314453125,50.14996337890625,73.59744262695312,4.76495361328125,-60.180053710937614,0,-0.07668944910629616,-2.56145485564685,1043.9300537109377,1.0398853347345351,1054.1300048828123,1.1050418013027645,1092.699951171875,-0.07668944910629616
7810,2024-04-30,1013.260009765625,1035.2900390625,1008.989990234375,1028.5799560546877,528800.0,-0.0229306761563155,-1.2045318503435258,4.802579213225235,22.83247198506642,32.839690604372116,65.7609556889206,76.72879708908977,80.17044593716946,12.623100486267958,12.181500279951276,28.050048828125,-25.709561199741074,-70.54799194335942,-127.10818799700519,-13.987795889713652,-98.82808997018242,-42.26789391653642,92.84164264160177,8.02228791524727,-30.513181251409158,28.280098026822923,4,45.81500244140625,72.20501708984375,100.6824951171875,31.91998291015625,-30.84002685546875,1,-0.05463551785130438,4.73550565096192,1037.0400390625,-2.56145485564685,1043.9300537109377,1.0398853347345351,1054.1300048828123,-0.05463551785130438
7811,2024-05-01,1005.1099853515624,1018.0,1004.1900024414062,1005.9500122070312,611000.0,-0.008043369259137956,-9.305996492746361,0.05483223241249734,23.139542617652225,30.8861132415975,66.88407551970101,78.85314809376416,89.15754514229104,21.301923269404256,11.315778906245745,13.80999755859375,-23.661114866424214,-72.30601806640641,-134.13227493491297,-10.479761197899848,-103.2191465006598,-41.392889632153015,98.98523459345745,1.4612175811433028,-38.52991152316158,30.913128434253288,5,49.48501586914074,71.60000610351574,109.76000976562511,43.17501831054699,-26.409973144531136,2,-0.041259137116839595,-1.2045318503435258,1013.260009765625,4.73550565096192,1037.0400390625,-2.56145485564685,1043.9300537109377,-0.041259137116839595
7812,2024-05-02,1006.22998046875,1007.9299926757812,1000.030029296875,1004.1199951171876,411300.0,0.0011143010551186716,1.8674952368292792,-2.511807018818096,24.835257659119804,29.467715173558325,56.87927761190008,74.1803493195846,88.77143246055311,21.22541306108201,12.496312533343914,7.89996337890625,-24.667909593099466,-66.51602172851562,-135.02590339221842,1.993859935187288,-100.77096256036702,-32.261080896664225,93.86903077612533,11.159032136870112,-31.407038663461464,34.254940831851435,5,45.175048828125,68.4000244140625,111.69500732421875,46.20001220703125,-31.089965820312386,3,-0.04270392607772189,-9.305996492746361,1005.1099853515624,-1.2045318503435258,1013.260009765625,4.73550565096192,1037.0400390625,-0.04270392607772189
7813,2024-05-03,1012.9500122070312,1019.489990234375,1003.3599853515624,1003.3599853515624,418000.0,0.006678425279229572,-2.3639123489240355,4.545067978015919,29.755591994267732,29.033205672620102,42.390812899006505,62.42175754369555,82.39364198705198,15.723559600655562,13.498721259278545,16.130004882812614,-26.542703441540198,-54.56548767089839,-124.62518572519662,15.494210383399945,-89.5953366980475,-19.53563864374928,81.14486012096404,31.435500206420897,-15.695472712693032,35.02984902714915,5,37.44000244140625,61.67999267578125,107.50497436523438,42.134979248046875,-12.91998291015625,4,-0.05561975040872391,1.8674952368292792,1006.22998046875,-9.305996492746361,1005.1099853515624,-1.2045318503435258,1013.260009765625,-0.05561975040872391
7814,2024-05-06,1016.0900268554688,1019.3699951171876,1005.1699829101562,1011.5,348300.0,0.003099871277552957,1.5470957570847228,0.47862502625331177,19.90988823078864,27.268713746519765,30.659413130959592,54.91859084982934,79.53592965400844,13.518754413743864,14.55530139834755,14.200012207031364,-30.069362717961667,-46.867974853515534,-117.89924222328273,24.16329251625166,-82.38360853839913,-11.352341168631938,72.36095489065929,45.54734291154578,1.8298126819887912,35.51563368488362,5,33.43499755859375,58.53997802734375,107.1524658203125,45.629974365234375,-11.85003662109375,0,-0.04506494292066632,-2.3639123489240355,1012.9500122070312,1.8674952368292792,1006.22998046875,-9.305996492746361,1005.1099853515624,-0.04506494292066632
7815,2024-05-07,1020.7100219726562,1022.9199829101562,1012.9199829101562,1016.0900268554688,396700.0,0.004546836397445242,1.2124096954965904,1.0065289948539287,19.467591742530885,24.22657618080014,16.548901229244393,46.78818409585028,75.12718084204653,9.754247726956692,16.395109878289382,10.0,-32.495098269036134,-38.49648132324228,-110.16032039955962,33.16735775307495,-74.32840086140095,-2.664561785083606,62.43570262651656,90.34527996501603,48.546886153835246,35.83191953815864,5,12.8800048828125,53.91998291015625,107.65496826171875,55.8349609375,-24.92999267578125,1,-0.04296032729878352,1.5470957570847228,1016.0900268554688,-2.3639123489240355,1012.9500122070312,1.8674952368292792,1006.22998046875,-0.04296032729878352
7816,2024-05-08,1020.3400268554688,1030.77001953125,1020.3200073242188,1024.5,282100.0,-0.0003624879830927963,-3.976181826108439,-0.9004280392105054,15.038139000756658,23.04160149769931,6.230412264905226,43.66650115907123,75.07403431131092,10.816693817030682,18.044325423809788,10.45001220703125,-34.83865739338421,-35.22847900390616,-107.03485273954857,36.57789473173625,-71.13166587172736,0.6747078639150459,57.818756025566245,66.07027980081168,27.18583747329987,35.903186867821184,5,7.469970703125,54.28997802734375,108.887451171875,57.754974365234375,-13.030029296875,2,-0.03716412465183416,1.2124096954965904,1020.7100219726562,1.5470957570847228,1016.0900268554688,-2.3639123489240355,1012.9500122070312,-0.03716412465183416
7817,2024-05-09,1030.719970703125,1033.739990234375,1020.1900024414062,1023.75,245300.0,0.01017302426098654,1.0830096267522378,-1.6754845430403333,23.975801159299237,22.847069914145187,-8.73839810818572,30.745379384919943,64.02145456976064,1.7121685898046053,19.235700367053816,13.54998779296875,-37.99653490237483,-22.23453369140634,-93.64150736456804,49.17243998175525,-57.93802052798719,13.46895314517451,42.75108696286043,90.05918681415827,50.51982153576623,35.703486836580815,5,-10.139953613281364,36.3050537109375,99.17001342773438,58.480010986328125,12.530029296875,3,-0.0504695358338767,-3.976181826108439,1020.3400268554688,1.2124096954965904,1020.7100219726562,1.5470957570847228,1016.0900268554688,-0.0504695358338767
7818,2024-05-10,1019.3300170898438,1030.8199462890623,1013.1199951171876,1026.6199951171877,330700.0,-0.011050483096307295,1.256225127692488,-1.0459122911485843,21.505882421020047,22.273351867833515,-1.3465308158496327,39.66724553351378,74.77114714489926,14.3170716888053,20.35505581381508,17.69995117187466,-44.149718977792645,-30.766488647460847,-102.78017798906694,41.24720069414525,-66.7733333182639,5.240356023342201,49.73457887399513,49.56258505290638,10.457554361398394,36.006844670803034,5,-1.66998291015625,41.28997802734375,107.67495727539062,69.86996459960938,37.32000732421852,4,-0.043352007397532755,1.0830096267522378,1030.719970703125,-3.976181826108439,1020.3400268554688,1.2124096954965904,1020.7100219726562,-0.043352007397532755
7819,2024-05-13,1012.75,1026.260009765625,1008.0399780273438,1026.260009765625,478100.0,-0.00645523724360586,1.6972640367204583,1.8532305193445449,19.90774112506716,21.94838177227804,1.593134704288559,44.054514672397545,80.68475372288549,21.949431439049476,22.236641657537508,18.22003173828125,-44.55610283026351,-34.52050476074214,-107.79113020826571,38.750120686781315,-71.15581748450381,2.1148079630196435,52.172521963821055,18.32692504078904,-20.284266252693907,36.635312723761736,5,4.135009765625,47.47003173828125,113.39248657226562,76.44998168945312,67.81994628906227,0,-0.012559832834485363,1.256225127692488,1019.3300170898438,1.0830096267522378,1030.719970703125,-3.976181826108439,1020.3400268554688,-0.012559832834485363
7820,2024-05-14,1006.77001953125,1012.0499877929688,990.1199951171876,1012.0499877929688,587700.0,-0.00590469559985185,7.306865340377036,0.39081898187469505,18.84110574241724,21.47077767502971,7.326115469958381,45.86976396968248,86.15591216927578,28.89172046184717,24.44038432305725,22.630004882812386,-44.57800861180294,-36.36348571777353,-108.93228407391211,36.205312638364944,-72.64788489584271,-0.07908653970423529,54.258952872554346,38.17062420417799,-0.12176265275977016,36.28439917806924,5,5.15997314453125,47.39495849609375,115.3924560546875,82.42996215820312,75.02001953125,1,-0.002513016128601997,1.6972640367204583,1012.75,1.256225127692488,1019.3300170898438,1.0830096267522378,1030.719970703125,-0.002513016128601997
7821,2024-05-15,1010.3800048828124,1019.6699829101562,1007.3599853515624,1014.219970703125,355300.0,0.0035857100246621254,-1.4919011082693603,0.727270625498536,28.747678492223727,21.905491100930146,5.0761040413010505,37.535422503560426,82.01407819967505,26.49850500907462,26.517575062747273,12.89996337890625,-44.46131278397763,-28.53249816894538,-98.21088373305372,41.14588739516296,-63.37169095099955,6.306694613108789,44.97624933806253,46.44661172289268,9.083140633418452,34.83919278205415,5,1.5499877929688637,40.86499023437534,109.42498779296886,78.81997680664074,73.14001464843761,2,-0.014449984674459904,7.306865340377036,1006.77001953125,1.6972640367204583,1012.75,1.256225127692488,1019.3300170898438,-0.014449984674459904
7822,2024-05-16,1005.97998046875,1014.4199829101562,1000.4000244140624,1007.6799926757812,310600.0,-0.004354821347214544,-1.180410731999011,0.44271545284037217,30.464289439718215,21.984235261535755,10.545956602011415,36.30862114187744,85.75632930707593,31.9855062921813,28.32786233356974,14.019958496093864,-41.38487637497735,-28.178518676757903,-92.7937181945183,36.436680841002385,-60.48611843563799,4.129081082122298,44.157373023829905,38.96806972712608,1.7767818382753973,32.30759975888016,5,5.95001220703125,45.26501464843773,113.20498657226562,83.22000122070312,51.81005859375,3,0.0013221108925289826,-1.4919011082693603,1010.3800048828124,7.306865340377036,1006.77001953125,1.6972640367204583,1012.75,0.0013221108925289826
7823,2024-05-17,1012.0599975585938,1012.6900024414062,1004.1799926757812,1005.97998046875,401900.0,0.006043874836366703,1.3187952668823124,-3.5764549599684057,37.03278675020135,23.886779541470503,4.834850383277853,25.31397953433634,78.8248154090711,27.126515768566833,30.903897543165503,8.510009765625,-37.51071302873868,-18.15450439453116,-77.59921262969192,41.2902038406296,-47.87685851211154,11.567849723049221,33.275967263954726,60.7083385406286,22.027091026480782,29.722354117580362,5,-0.1300048828125,39.18499755859398,104.62496948242188,77.13998413085938,38.78997802734398,4,0.030818333415653543,-1.180410731999011,1005.97998046875,-1.4919011082693603,1010.3800048828124,7.306865340377036,1006.77001953125,0.030818333415653543
7824,2024-05-20,995.3300170898438,1012.3499755859376,993.6799926757812,1012.3499755859376,397400.0,-0.016530621217228147,1.193892883398166,-2.7993274105305614,39.95743194135919,26.163428452451427,20.462151564203282,36.33584384223377,94.65994684831094,45.15230637336322,33.723485526598694,18.669982910156364,-34.41933488749805,-30.077987670898438,-83.95664487349904,23.800669531702283,-57.01731627219874,-3.138659069598134,45.58867015627584,17.631215312704295,-23.89842681345532,26.93932860130034,5,16.5999755859375,55.91497802734398,120.19247436523438,93.86996459960938,62.09002685546852,0,0.061607714297119864,1.3187952668823124,1012.0599975585938,-1.180410731999011,1005.97998046875,-1.4919011082693603,1010.3800048828124,0.061607714297119864
7825,2024-05-21,995.5900268554688,1004.0499877929688,990.02001953125,999.0599975585938,324700.0,0.00026122970387776334,1.0862482075112088,0.20387656667443518,44.150918490485154,29.398181729087923,18.17549220482431,29.9928931409313,93.42743862161524,46.19495026137474,36.732386127416305,14.02996826171875,-32.59775243682384,-24.97998046875,-70.23616596926217,20.276205031762174,-47.6080732190062,-2.351887718493913,41.2647650203362,18.785882643556306,-26.663254660851784,22.628092750256112,5,16.28997802734375,55.60498046875,118.34994506835938,93.60995483398438,60.47003173828125,1,0.08535633859451086,1.193892883398166,995.3300170898438,1.3187952668823124,1012.0599975585938,-1.180410731999011,1005.97998046875,0.08535633859451086
7826,2024-05-22,991.4400024414062,1001.0499877929688,988.010009765625,999.469970703125,312500.0,-0.00416840697688603,1.3306479324958955,2.314131428973475,41.239199897611854,31.316337144455993,19.88617853613289,27.581952062467053,96.26363586952039,51.6581163702715,39.51684001348907,13.03997802734375,-30.015473584864253,-24.06700744628904,-56.05954135469119,7.9255264621132255,-40.06327440049017,-8.070740492087907,40.731312199943204,12.9874902068634,-35.278981313806085,15.996266954201117,5,17.974975585937386,58.75,118.69747924804688,97.75997924804688,24.8800048828125,2,0.09113011014141859,1.0862482075112088,995.5900268554688,1.193892883398166,995.3300170898438,1.3187952668823124,1012.0599975585938,0.09113011014141859
7827,2024-05-23,975.8699951171876,994.7000122070312,973.4199829101562,991.0,526100.0,-0.015704437268899474,-1.1248125982716382,1.8841923641145166,30.120074268425228,32.27346957194546,30.013764832683137,38.98719285635946,110.09258347448338,68.32242929894039,39.94318082591567,21.280029296875,-28.130726154343165,-35.72401428222645,-66.96115922228626,-4.486869342166642,-51.34258675225635,-20.105441812196545,51.001962939074815,6.238887161952419,-42.33252589038796,15.618572470029907,5,23.97000122070301,67.02499389648426,131.064971923828,113.32998657226551,61.190063476562386,3,0.11031184989055354,1.3306479324958955,991.4400024414062,1.0862482075112088,995.5900268554688,1.193892883398166,995.3300170898438,0.11031184989055354
7828,2024-05-24,986.9600219726562,990.6699829101562,977.2000122070312,977.2000122070312,338900.0,0.011364246171065906,-1.7602371363534033,-0.6450764451974714,35.6091215662057,34.01806739873864,15.476719860459411,24.67539827878727,96.85477932390495,58.483738662916494,40.3925616256134,14.799987792968636,-25.590703200329244,-21.785485839843773,-50.92684968843764,7.35587800875021,-36.356167764140764,-7.214803915546781,32.428659563151314,34.78048191599933,-13.587964837521362,14.570681924296974,5,9.5849609375,52.249969482421875,119.77496337890625,102.23995971679688,33.5799560546875,4,0.07176584209386161,-1.1248125982716382,975.8699951171876,1.3306479324958955,991.4400024414062,1.0862482075112088,995.5900268554688,0.07176584209386161
7829,2024-05-28,957.510009765625,983.8300170898438,956.5499877929688,983.510009765625,481000.0,-0.02983911359263458,1.0480491213600018,-2.663931760762438,24.928584883868922,34.69445397001103,40.52895391855418,50.44823226043093,123.89044412781732,89.04681813372781,40.698707688022836,30.4100341796875,-25.973199797861753,-47.25899658203127,-81.41663469370269,-13.101358470359969,-64.33781563786692,-30.18017752619562,55.44305396259142,2.0210988898026314,-39.34234146903064,17.078819055835655,5,30.5999755859375,72.15499877929688,148.67495727539062,131.68997192382812,69.30993652343727,1,0.09748197394109748,-1.7602371363534033,986.9600219726562,-1.1248125982716382,975.8699951171876,1.3306479324958955,991.4400024414062,0.09748197394109748
7830,2024-05-29,957.9000244140624,959.719970703125,947.489990234375,951.4400024414062,429100.0,0.00040732174542257304,1.4217987998332096,-0.24846238356369754,25.23401410015734,34.304046815336996,36.294467301959116,48.16771860185895,121.01988396674744,89.90973943607071,40.69189708641929,12.22998046875,-25.00651619329335,-44.10098266601574,-83.87244314510474,-4.329522186926738,-63.98671290556024,-24.21525242647124,46.02854716451441,19.43621107954492,-18.025289843640174,19.885730239544493,5,23.05496215820324,66.21997070312511,146.8249511718751,131.29995727539074,64.88995361328136,2,0.10389395239041277,1.0480491213600018,957.510009765625,-1.7602371363534033,986.9600219726562,-1.1248125982716382,975.8699951171876,0.10389395239041277
7831,2024-05-30,963.6400146484376,975.0,956.3800048828124,958.989990234375,396900.0,0.005992264420168869,-2.773050522540286,0.7198155724152568,22.376901755652327,33.40544818377412,25.95680481530019,41.27794732828738,112.14435359984475,85.63484073088159,40.1976825249378,18.619995117187614,-23.103149605440763,-36.28749389648431,-79.54757674182099,6.972588948852376,-57.91753531915265,-14.657452473815965,30.129612288182898,34.20888984846609,3.260165418236376,21.630041422668313,5,16.44998168945301,59.614990234374886,141.0849609374999,125.55996704101551,51.97998046875,3,0.09590722940145824,1.4217987998332096,957.9000244140624,1.0480491213600018,957.510009765625,-1.7602371363534033,986.9600219726562,0.09590722940145824
7832,2024-05-31,963.260009765625,972.8300170898438,959.7100219726562,967.5399780273438,770100.0,-0.0003943431956291432,-1.3058101679279588,-0.9204184495838905,24.60829681601402,32.02494930219775,21.947750652850004,40.34204906316336,108.97609727428744,87.45204512468081,39.58826813332943,13.1199951171875,-20.460550428901342,-34.51900024414067,-80.63505189018565,11.597051401904196,-57.57702606716316,-11.46097442111818,22.17928256459129,36.52158917594044,7.599920504206551,23.058025823022458,5,16.65997314453125,44.059997558593636,141.4649658203125,129.7249755859375,64.929931640625,4,0.05508377491089256,-2.773050522540286,963.6400146484376,1.4217987998332096,957.9000244140624,1.0480491213600018,957.510009765625,0.05508377491089256
7833,2024-06-03,956.6099853515624,965.2000122070312,954.0,959.3499755859376,439300.0,-0.006903664998696102,-1.8140872285609129,0.6401893815153905,24.592703410739404,30.317757243239992,22.244239226787727,44.85451811613268,111.3584329964932,95.5158285505778,39.69475626829446,11.20001220703125,-21.0156678444298,-38.35202331542985,-87.35857044963848,10.654523818778785,-62.85529688253416,-13.848749748325531,21.998432601402442,25.09628062042814,-4.952168247493866,24.503273567104298,6,19.16000366210949,44.92999267578125,116.65002441406261,130.83502197265636,76.38000488281261,0,0.08409913598447494,-1.3058101679279588,963.260009765625,-2.773050522540286,963.6400146484376,1.4217987998332096,957.9000244140624,0.08409913598447494
7834,2024-06-04,970.2999877929688,971.6199951171876,950.5999755859376,950.5999755859376,293400.0,0.014310954987967417,-1.1340108128204978,-7.189811102200199,34.571455572557085,29.253372474581315,5.174497405817647,29.04742629883924,93.32385550056802,83.19542932634795,39.64421679486368,21.02001953125,-21.497836357988604,-22.372518920898415,-71.50131556107999,26.756277719283162,-46.93691724098926,2.1918793991924304,2.7071131706499045,82.91526521773858,51.66790239766935,24.5643983200908,6,3.970001220703125,24.010009765624886,102.96002197265625,117.14501953125,69.80999755859352,1,0.051777791267059836,-1.8140872285609129,956.6099853515624,-1.3058101679279588,963.260009765625,-2.773050522540286,963.6400146484376,0.051777791267059836
7835,2024-06-05,976.8599853515624,977.3900146484376,964.7100219726562,968.2000122070312,676600.0,0.006760793199137138,1.6090434717085016,0.43959227301596815,36.16477558999576,28.689547551512863,-4.829649652847479,20.062468040708268,83.38790465880254,77.92839035335658,39.66655591874879,12.679992675781364,-23.33437300769367,-13.620019531250136,-61.37504333111394,34.13500426861367,-37.49753143118198,10.25749236868171,-29.369995117187386,98.02154339663824,65.85899008410306,23.8775118999319,6,-5.764984130859261,14.530029296875114,96.27252197265636,110.58502197265636,65.55004882812534,2,0.05114342043554965,-1.1340108128204978,970.2999877929688,-1.8140872285609129,956.6099853515624,-1.3058101679279588,963.260009765625,0.05114342043554965
7836,2024-06-06,982.4199829101562,992.3200073242188,980.9600219726562,982.469970703125,544200.0,0.0056917036647712305,-6.65005446063421,-0.00577228036790366,40.367957320344466,29.828201223948334,-13.19085131892598,12.138270855563292,74.52077879428543,73.57188626424158,39.825755909419456,15.460021972656364,-24.452669183651096,-6.1640197753906705,-51.89555322752585,39.5675136767444,-29.02978650145826,16.70174695067692,-34.331992187499964,76.2703334547598,43.11102438882291,22.865766726067537,6,-12.514984130859375,8.19500732421875,89.85003662109375,105.0250244140625,61.10003662109375,3,0.04109240021523397,1.6090434717085016,976.8599853515624,-1.1340108128204978,970.2999877929688,-1.8140872285609129,956.6099853515624,0.04109240021523397
7837,2024-06-07,978.7000122070312,988.1799926757812,975.02001953125,985.0599975585938,353200.0,-0.0037865381077709648,1.0888886735969152,127.23076923076923,36.09305998988348,29.881972159912536,-10.088097353897524,12.396805561271549,74.79835323858106,77.89211879211393,40.252011722888504,13.15997314453125,-26.389942518487373,-7.282992553710983,-48.63124939815498,34.0652642907329,-27.95712097593298,13.391135868511014,-28.84274082031243,67.35382369162923,36.12278932107876,20.67412842222196,6,-8.795013427734375,11.91497802734375,86.95248413085938,107.94998168945312,64.92999267578102,4,0.037723492847312246,-6.65005446063421,982.4199829101562,1.6090434717085016,976.8599853515624,-1.1340108128204978,970.2999877929688,0.037723492847312246
7838,2024-06-10,975.1400146484376,982.6099853515624,969.7000122070312,980.9299926757812,354800.0,-0.003637475747615082,1.8218633474082087,0.9103760004606258,40.54510292850775,31.61714083153907,-9.366029928678245,13.150697045946913,75.01767257031645,82.00727411466903,40.54091569819453,12.909973144531136,-27.9820632781516,-8.633489990234239,-47.10119762817703,29.834217647708556,-27.867343809205636,10.600363828737159,-23.584233824218813,58.82075837440638,24.800798543603193,19.23385381897138,6,-5.235015869140739,15.474975585937386,87.87750244140614,109.42999267578114,52.94995117187466,0,0.05440236885052685,1.0888886735969152,978.7000122070312,-6.65005446063421,982.4199829101562,1.6090434717085016,976.8599853515624,0.05440236885052685
7839,2024-06-11,1000.030029296875,1002.9000244140624,975.9500122070312,978.6799926757812,635500.0,0.025524554704496216,-1.0104449579401402,-3.687412373633628,51.68949754721512,34.556638992323265,-30.832676201517643,-13.429672846074482,46.96219241503104,57.44963436016769,40.257052601508,27.760009765624773,-26.481262923726263,16.892523193359352,-19.944040306182387,53.72908669290109,-1.5257585564114606,35.310804943130165,-46.84367941265623,92.48495696853976,54.202462830441284,18.418281749770852,6,-23.280029296875,-9.4150390625,62.47998046875,84.53997802734375,42.82995605468727,1,0.03295897120276914,1.8218633474082087,975.1400146484376,1.0888886735969152,978.7000122070312,-6.65005446063421,982.4199829101562,0.03295897120276914
7840,2024-06-12,1004.239990234375,1016.1500244140624,989.9099731445312,996.9199829101562,492300.0,0.004209834519129485,-1.4592332003374842,0.34285689781846146,54.86839557794656,38.16680497257818,-31.04248978733483,-18.80293180770957,39.25030069035029,53.39919716781537,39.18942668469113,26.240051269531136,-26.16897092305146,21.22898559570308,-15.281800244947704,57.73977143635386,2.973592675377631,39.48437851602853,-48.07081987836557,74.35945952693514,31.51918943785185,18.255392920325402,6,-20.864990234375,-13.625,57.8375244140625,80.33001708984375,52.85998535156273,2,0.0357185488190086,-1.0104449579401402,1000.030029296875,1.8218633474082087,975.1400146484376,1.0888886735969152,978.7000122070312,0.0357185488190086
7841,2024-06-13,995.780029296875,1003.8900146484376,992.3699951171876,1001.0399780273438,450800.0,-0.008424242232701329,1.1021891306405458,-0.7185715119527062,58.00564458733153,41.87762139161346,-19.60577884058864,-12.113934342382322,44.27187075073516,61.84592520665956,38.55113470996272,11.869995117187386,-21.59006625251061,13.4990234375,-21.248959146381935,48.247006021381935,-3.8749678544410244,30.873014729441024,-34.812390616221364,56.14641600868303,8.317907427085025,17.37399129194099,6,-12.405029296875,-5.1650390625,58.329986572265625,88.78997802734375,53.22998046875,3,0.04682761605064356,-1.4592332003374842,1004.239990234375,-1.0104449579401402,1000.030029296875,1.8218633474082087,975.1400146484376,0.04682761605064356
7842,2024-06-14,1007.3099975585938,1007.4199829101562,988.8599853515624,995.6400146484376,539000.0,0.011578830587574807,2.1219629886296745,-2.218649554995975,58.15369385461306,45.606620329821645,-27.077648247927073,-24.811237157291316,30.44076447855423,50.53920694771432,37.60615442586326,18.559997558593864,-16.44191276168317,24.962490844726517,-9.981001812049271,59.905983501502305,7.490744516338623,42.43423717311441,-41.92776801926743,80.9687308238629,30.188926167355575,17.471746328387894,6,-23.93499755859375,-16.69500732421875,43.910003662109375,77.260009765625,43.39996337890625,4,0.035947247679878114,1.1021891306405458,995.780029296875,-1.4592332003374842,1004.239990234375,-1.0104449579401402,1000.030029296875,0.035947247679878114
7843,2024-06-17,1043.25,1047.68994140625,1004.0599975585938,1007.02001953125,649200.0,0.03567918766667022,-1.0702215220117408,3.1045444322990243,82.65541241067645,50.9492822007238,-55.24491199748604,-61.445075088969475,-8.008222142622117,15.143403607298296,37.04628629758358,43.62994384765625,-10.116230572243694,59.34299316406248,16.848121054441435,101.83786527368352,38.09555710925201,80.59042921887294,-73.80634687069482,93.81105967651506,35.34080909670028,21.247436054810514,6,-37.050018310546875,-45.6600341796875,0.552520751953125,41.32000732421875,49.66003417968773,0,0.0003642510259402876,2.1219629886296745,1007.3099975585938,1.1021891306405458,995.780029296875,-1.4592332003374842,1004.239990234375,0.0003642510259402876
7844,2024-06-18,1056.6500244140623,1058.9200439453123,1042.0699462890623,1044.0799560546877,385600.0,0.012844499797807218,-1.0313451944725944,0.3469521152576055,84.2193003012631,56.288673835309055,-61.584312515775764,-73.7993433699121,-23.480553551157527,2.2817668090781353,36.27569671347955,16.85009765625,-3.5752422814593956,69.67701721191384,16.265661200076238,123.08837322375143,42.97133920599504,96.38269521783263,-79.38174245706261,96.75989490044115,31.97435996093941,26.7056780059188,6,-42.33999633789051,-53.445007324218636,-17.510009765624773,27.919982910156477,53.66003417968773,1,-0.027028872317101604,-1.0702215220117408,1043.25,2.1219629886296745,1007.3099975585938,1.1021891306405458,995.780029296875,-0.027028872317101604
7845,2024-06-20,1080.5699462890623,1083.239990234375,1059.5,1059.5,724300.0,0.022637506574860744,-1.2534457286868863,1.676199817429685,85.98511743089342,61.35724718092561,-77.38360430391572,-95.94553065664377,-48.86682122699062,-20.930778248545494,35.61205012740615,26.589965820312727,4.727952981946146,89.3479431152341,21.484727498513166,157.21115873195504,55.416335306873634,123.27955092359457,-93.50345289346512,97.17096439163359,27.339653152132144,33.931607808360454,6,-54.09994506835915,-65.20495605468727,-42.01742553710915,4.000061035156477,37.61999511718773,3,-0.034898213731563654,-1.0313451944725944,1056.6500244140623,-1.0702215220117408,1043.25,2.1219629886296745,1007.3099975585938,-0.034898213731563654
7846,2024-06-21,1081.7900390625,1091.219970703125,1077.4000244140623,1085.9000244140623,663600.0,0.0011291196628482325,-1.144287134807479,-0.19506387416354393,86.2899012210026,66.93467398438328,-70.4324327029334,-94.91616925541337,-51.48420650661092,-21.548971610906847,34.92840410634346,13.819946289062727,11.548689752926748,86.05053405761714,7.016775373279643,165.08429274195464,46.53365471544839,125.56741339978589,-81.259256109474,90.78748242466308,16.051091064054845,39.51687934216876,6,-51.330047607421875,-62.43505859375,-48.7425537109375,-2.175048828125,59.1099853515625,4,-0.022823341484969784,-1.2534457286868863,1080.5699462890623,-1.0313451944725944,1056.6500244140623,-1.0702215220117408,1043.25,-0.022823341484969784
7847,2024-06-24,1083.52001953125,1086.449951171875,1074.780029296875,1086.449951171875,363300.0,0.0015991832114199411,6.966002833097242,0.7128812854555029,90.06254190654558,72.43661164860971,-62.27939501082983,-92.93246464959452,-54.2945838858725,-22.838277103262044,33.75045213051034,11.669921875,18.409605959334158,82.39801330566411,-5.142998106366804,169.9390247176949,38.62750759964865,126.16851901167956,-68.47896653820817,91.1657256260202,9.730900057989516,43.77050570601541,6,-49.935028076171875,-64.1650390625,-51.932525634765625,-3.905029296875,42.8199462890625,0,-0.031849905071947515,-1.144287134807479,1081.7900390625,-1.2534457286868863,1080.5699462890623,-1.0313451944725944,1056.6500244140623,-0.031849905071947515
7848,2024-06-25,1057.7900390625,1086.1300048828123,1051.8900146484377,1086.1300048828123,452700.0,-0.02374665904177875,1.4163748433199441,9.672568952587207,75.66746397175402,75.10083014022514,-26.365162085610564,-64.95423848341056,-29.756391211372375,3.4757600744292176,32.103905915775265,34.239990234374545,24.23509069289014,53.12653198242185,-37.672431386370135,143.92549535121373,7.727050298025915,98.52601366681779,-30.56035923584477,31.983896164535615,-47.228632611600936,45.39948168439596,6,-17.75006103515625,-38.43505859375,-26.202545166015625,21.824951171875,75.6099853515625,1,-0.00669327358317251,6.966002833097242,1083.52001953125,-1.144287134807479,1081.7900390625,-1.2534457286868863,1080.5699462890623,-0.00669327358317251
7849,2024-06-26,1050.8499755859377,1055.199951171875,1043.77001953125,1048.0,402500.0,-0.006560908328001602,-1.0212194147931484,-0.10056383285737937,71.65857318968766,76.96640543041859,-12.804742301864508,-53.40071903983903,-23.880574909723236,10.666867712425073,29.724263699259435,14.02001953125,31.389286245678477,41.51947021484398,-48.66778050056155,131.7067209302494,-3.5741551428586718,86.61309557254674,-13.381849219047353,14.920892181832693,-59.35488442343654,45.09362535770273,6,-10.809997558593977,-31.494995117187727,-19.262481689453352,28.765014648437273,86.17004394531227,2,0.04002479856394148,1.4163748433199441,1057.7900390625,6.966002833097242,1083.52001953125,-1.144287134807479,1081.7900390625,0.04002479856394148
7850,2024-06-27,1057.4200439453123,1057.800048828125,1046.6099853515623,1054.6600341796877,331000.0,0.006252146844949236,5.357955333610893,0.9684327750886397,71.82518270227801,78.50190966541264,-12.335075975946438,-54.95003224957213,-32.11298335517472,4.299818508917042,27.049508762093676,11.190063476562727,38.85708532841886,43.11353759765598,-46.10241984276354,132.32949503807538,-1.4944411225537806,87.72151631786573,-13.650024414062273,28.76720434256853,-43.38678422958337,44.60797872020971,6,-17.380065917968523,-38.06506347656227,-25.832550048827898,22.194946289062727,48.09997558593773,3,0.05001798003667601,-1.0212194147931484,1050.8499755859377,1.4163748433199441,1057.7900390625,6.966002833097242,1083.52001953125,0.05001798003667601
7851,2024-06-28,1056.06005859375,1068.530029296875,1049.239990234375,1053.1400146484377,585700.0,-0.0012861354003542713,-2.598856739429964,1.0579831932774029,72.82545625988469,80.1321054882206,-1.7043798301656352,-48.81387283362483,-32.635954951700796,5.724289866096797,25.463808108538082,19.2900390625,43.52455653008087,37.13255004882808,-50.595205941200675,124.86030603885695,-6.731327946186411,80.99642804384246,35.159912109375,28.795826492846803,-42.14918736936035,43.86387799501443,6,-8.420074462890625,-36.705078125,-24.522552490234375,23.50494384765625,55.239990234375,4,0.058831770321123855,5.357955333610893,1057.4200439453123,-1.0212194147931484,1050.8499755859377,1.4163748433199441,1057.7900390625,0.058831770321123855
7852,2024-07-01,1016.3200073242188,1057.3699951171877,1008.5499877929688,1050.0699462890623,542600.0,-0.03763048412459524,1.0194403452807204,-11.558024330087356,60.01263798870181,77.61624166355676,44.08405695189708,-5.1594082726780925,4.518724307756656,45.35843199158808,23.27129842261566,48.82000732421898,46.81966168280769,-5.260501098632858,-89.01944913618286,78.49844693891725,-47.13997511740786,36.61897292014214,74.06036376953125,10.015490873444548,-59.88287106959295,41.87947401877505,7,33.564971923828125,3.03497314453125,13.48248291015625,62.239990234375,92.73004150390625,0,0.12257951845092552,-2.598856739429964,1056.06005859375,5.357955333610893,1057.4200439453123,-1.0212194147931484,1050.8499755859377,0.12257951845092552
7853,2024-07-02,1037.06005859375,1037.800048828125,1013.8900146484376,1017.97998046875,377900.0,0.020407008737470367,1.3258721827724496,-0.5653366705307303,59.18904378813374,74.83510205098683,25.002952073044753,-20.620538437819846,-18.292750994886205,24.389936233431854,20.800756549630645,23.910034179687386,51.23786223751051,11.457046508789062,-66.70439697946904,89.61848999704716,-27.623675235339988,50.53776825291811,50.047097167968786,47.532595986824234,-18.702828754653027,39.08072174412902,7,12.824920654296875,-17.705078125,-15.69256591796875,34.204925537109375,83.83996582031227,1,0.08608942798127406,1.0194403452807204,1016.3200073242188,-2.598856739429964,1056.06005859375,5.357955333610893,1057.4200439453123,0.08608942798127406
7854,2024-07-03,1020.5399780273438,1038.3299560546877,1014.9299926757812,1033.3900146484377,255000.0,-0.0159297240593832,1.0589570013452811,-0.673479245572742,53.81196681723703,71.26030753835835,40.07664083890268,-0.15138063782012523,-4.0955318660355715,41.320712273539584,18.65583943777405,23.399963378906477,54.82215239271591,-7.5750335693360284,-81.35958539121566,66.20951825254349,-44.467309480275844,29.317242341603787,63.42489101562501,19.989966551780633,-43.34992082542459,36.89227591093976,7,29.345001220703125,-1.18499755859375,-2.6624908447265625,50.725006103515625,103.87005615234398,2,0.11058855979838444,1.3258721827724496,1037.06005859375,1.0194403452807204,1016.3200073242188,-2.598856739429964,1056.06005859375,0.11058855979838444
7855,2024-07-05,1026.8199462890623,1029.5799560546877,1015.8400268554688,1024.4100341796877,305000.0,0.0061535739872311535,2.4653335796310274,-0.18754126392282447,57.33387248333374,68.04297101195068,28.351932453500012,-2.6314825359600036,-12.701972378343385,35.41245171452738,16.804232542886826,13.739929199218977,51.97195573308795,-3.7930633544924603,-73.54383774718849,65.95771103820368,-38.66845055084059,31.082323841855555,54.128327503906576,30.460063110999474,-32.39393029706801,34.875387196348065,7,20.680023193359602,-7.464965820312273,-17.932449340820085,36.01004028320335,94.25,4,0.10732171072489582,1.0589570013452811,1020.5399780273438,1.3258721827724496,1037.06005859375,1.0194403452807204,1016.3200073242188,0.10732171072489582
7856,2024-07-08,1022.7899780273438,1033.050048828125,1018.22998046875,1022.0900268554688,257600.0,-0.00392470780907872,-2.5201878887165288,0.29044676324592655,53.79187789634085,64.01289723303906,25.851136688249653,4.825375396977506,-11.104554253876358,39.785364893845326,15.826518645598481,14.820068359375,47.03391109267193,-9.841531372070222,-75.96216304744144,56.27910030330088,-42.901847209755715,23.218784465615386,55.262364325625185,29.168349238060692,-30.097387561229134,33.06031583768556,7,24.550018310546875,-1.8800048828125,-20.252487182617188,35.510009765625,91.92999267578125,0,0.08088663682789288,2.4653335796310274,1026.8199462890623,1.0589570013452811,1020.5399780273438,1.3258721827724496,1037.06005859375,0.08088663682789288
7857,2024-07-09,1015.6199951171876,1023.8699951171876,1013.1799926757812,1020.25,243100.0,-0.007010220147038337,-1.248158036608244,-6.6147540983604936,42.121479823093956,60.28556566096571,25.006286243491445,15.70851349478778,-5.257176337831083,47.054584139204394,14.601825254045531,10.690002441406364,38.55957826230747,-18.85751342773426,-80.55172735812346,42.83670050265505,-49.70462039292886,11.989593537460337,59.65225305338129,9.701813098673606,-43.32724803278849,30.84710696519465,7,22.92001342773426,5.289978027343636,-13.947494506836051,42.679992675781136,113.59997558593739,1,0.09420851713331757,-2.5201878887165288,1022.7899780273438,2.4653335796310274,1026.8199462890623,1.0589570013452811,1020.5399780273438,0.09420851713331757
7858,2024-07-10,1028.18994140625,1031.52001953125,1014.6799926757812,1020.3300170898438,290400.0,0.012376623490572447,1.3195500573777728,-1.6976060534156339,41.84618957255141,56.97307859239502,8.712188802929859,7.712117134093205,-18.702107775666036,34.49766447978709,13.121504116517126,16.84002685546875,29.568167832441418,-8.9400634765625,-64.10911799175938,46.228991038634376,-36.52459073416094,18.644463781035938,44.41341634921491,59.68179159679311,11.681062378274866,27.584527257598424,7,10.350067138671875,-7.27996826171875,-34.5699462890625,30.11004638671875,87.70007324218773,2,0.07864316131247406,-1.248158036608244,1015.6199951171876,-2.5201878887165288,1022.7899780273438,2.4653335796310274,1026.8199462890623,0.07864316131247406
7859,2024-07-11,1032.989990234375,1043.1600341796877,1021.0,1023.8200073242188,440200.0,0.004668445619648853,-1.992577695170381,1.1666757262554648,34.69116028652691,52.84707610175601,1.242989849990181,5.805610126426927,-24.11728531551057,29.76104097802795,12.953967051925552,22.160034179687727,19.364168496217644,-5.7880126953125455,-58.19056449746222,46.61453910683724,-31.989288596387496,20.41326320576229,37.05123272259016,66.0772853033324,23.292606700246807,26.20127590107487,7,5.550018310546875,-12.08001708984375,-44.33500671386719,25.30999755859375,86.530029296875,3,0.08510250342284675,1.3195500573777728,1028.18994140625,-1.248158036608244,1015.6199951171876,-2.5201878887165288,1022.7899780273438,0.08510250342284675
7860,2024-07-12,1040.1099853515623,1055.6700439453123,1032.9599609375,1035.9300537109377,367400.0,0.006892608045090398,-3.4881067258515426,0.45582763692994954,37.07997224095255,48.875355655208,-9.600224637621068,1.59233042975211,-31.01573809238289,22.696220609611828,13.636799221354789,22.710083007812273,13.1474901045965,-0.4615173339846024,-50.27843973208246,49.355405064113256,-25.369978533033418,24.446943865064327,27.471588198842937,63.37952502093618,25.56529702962427,24.908461199048915,7,-7.149993896484148,-12.144989013671648,-55.81999206542946,18.190002441406477,81.39001464843773,4,0.08104916789125105,-1.992577695170381,1032.989990234375,1.3195500573777728,1028.18994140625,-1.248158036608244,1015.6199951171876,0.08104916789125105
7861,2024-07-15,1042.4100341796877,1052.93994140625,1030.6600341796877,1032.8599853515623,302700.0,0.002211351549853635,-2.194263112760183,2.2847380410026354,37.30156156559258,46.35190271930697,-15.690138199209514,3.125023881558718,-32.800210244704544,20.711495481914653,14.316000418039105,22.279907226562273,8.001073498197002,-0.4929687499998181,-45.62804925693172,44.64211175693208,-23.060509003465768,22.07457150346613,22.81027594042007,68.79267176800727,36.16858392215212,22.56754025346593,7,-7.985015869140852,-11.950042724609602,-61.167526245117415,15.634948730468523,84.15991210937477,0,0.07545966513194102,-3.4881067258515426,1040.1099853515623,-1.992577695170381,1032.989990234375,1.3195500573777728,1028.18994140625,0.07545966513194102
7862,2024-07-16,1043.52001953125,1054.5899658203123,1038.3199462890623,1046.0799560546877,273000.0,0.0010648260426961986,-1.510789401802698,-0.26805480992919783,44.80145932686675,44.75328222361064,-14.009272542769622,5.129907452469979,-33.40719703374202,19.86038534033105,15.239567802841952,16.27001953125,1.9849948148325893,-1.193484497070358,-43.107039602087525,40.72007060794681,-22.15026204957894,19.763293055438226,19.433477695772126,70.35860156853792,36.0981051404935,20.956777552508555,7,-9.095001220703125,-13.060028076171875,-63.26002502441406,12.79998779296875,94.6400146484375,1,0.06823055604036998,-2.194263112760183,1042.4100341796877,-3.4881067258515426,1040.1099853515623,-1.992577695170381,1032.989990234375,0.06823055604036998
7863,2024-07-17,1043.6300048828123,1056.72998046875,1042.300048828125,1045.6099853515623,334300.0,0.00010539841067136457,-5.219942120495216,0.7734490486862123,47.23203438406122,44.02217861992443,-14.627547240208514,5.322751021313252,-33.21917489561815,19.77239636996069,14.994346881099514,14.429931640625,-4.46896288653852,-1.1024993896487558,-43.01360553861741,40.8086067593199,-22.05805246413297,19.853053684835572,17.147351966847737,63.336180389476645,25.529322942117098,20.955553074484328,7,-8.675018310546648,-13.170013427734148,-63.370010375976335,4.729980468750227,84.04003906250023,2,0.08201179097943201,-1.510789401802698,1043.52001953125,-2.194263112760183,1042.4100341796877,-3.4881067258515426,1040.1099853515623,0.08201179097943201
7864,2024-07-18,1028.0899658203123,1051.9000244140623,1026.6199951171877,1041.6800537109377,369500.0,-0.014890372056948431,-2.0586793093771982,6.863748458693201,39.479141488977774,42.03831962055155,2.342413743009047,19.61932889586501,-17.65678823067185,35.19303663253618,14.064665456674769,25.280029296874545,-6.276501672272161,-15.21453552246112,-57.36147607685689,26.93240503193465,-36.288005799659004,5.858934754736765,30.59829626708006,4.882004046037422,-32.66098203260515,21.07347027719786,7,6.865020751953352,5.495025634765852,-47.829971313476335,20.270019531250227,88.47998046875,3,0.0854011338959717,-5.219942120495216,1043.6300048828123,-1.510789401802698,1043.52001953125,-2.194263112760183,1042.4100341796877,0.0854011338959717
7865,2024-07-19,1042.8599853515623,1046.719970703125,1028.43994140625,1029.6400146484377,392800.0,0.014366465992560196,-1.3405751797436698,-0.9727656516661516,45.6806091365691,41.13706753613246,-11.078022719525052,1.980880950048686,-32.38130952099277,20.323627301337183,12.355776805349059,18.630004882812727,-9.082874008987801,1.4409820556638806,-36.88755339270756,39.76951750403521,-17.72328566852184,20.6052497798496,13.869995117187727,53.93556338456313,14.654666578781963,19.16426772418567,7,-7.904998779296648,-2.8200073242185226,-59.17749023437477,5.500000000000227,77.42004394531273,4,0.07350942145300987,-2.0586793093771982,1028.0899658203123,-5.219942120495216,1043.6300048828123,-1.510789401802698,1043.52001953125,0.07350942145300987
7866,2024-07-22,1057.0999755859377,1064.550048828125,1049.0,1049.0,432000.0,0.013654747937782874,-2.839529801823525,0.6127075292249548,66.01725572174144,43.792153747093295,-22.282573927064277,-14.971251558748463,-46.39746563521851,5.751808746193319,10.613325995784836,21.690063476562727,-9.022115145200587,16.915475463867324,-17.308881489224177,51.139832416958825,-0.1967030126784266,34.027653940413074,-48.54998779296898,80.35838994860423,35.831667966026004,17.112178476545722,7,-17.484954833984602,-17.059997558593977,-70.10498046875023,-8.739990234375227,70.63000488281227,0,0.06092141320726663,-1.3405751797436698,1042.8599853515623,-2.0586793093771982,1028.0899658203123,-5.219942120495216,1043.6300048828123,0.06092141320726663
7867,2024-07-23,1049.010009765625,1061.9599609375,1046.75,1050.6099853515623,328100.0,-0.00765298080328547,-3.970579435524085,-0.19752844548259768,55.211490897166044,45.277187227606035,-10.010894201436258,-10.118006251550014,-38.507684640502475,13.280543589042736,8.876788581783037,15.2099609375,-10.45702245166376,10.551010131835938,-17.374008763144502,38.47602902681638,-3.4114993156542823,24.513519579326157,-39.34002075195315,59.029746751929935,14.268436008589191,13.96250944749023,7,-6.2349853515625,-8.97003173828125,-62.0150146484375,-0.6500244140625,89.68994140625,1,0.07393631690966074,-2.839529801823525,1057.0999755859377,-1.3405751797436698,1042.8599853515623,-2.0586793093771982,1028.0899658203123,0.07393631690966074
7868,2024-07-24,1050.7099609375,1061.5899658203123,1040.0,1051.0799560546877,558800.0,0.0016205290283690665,1.0186957489428217,0.23125047684460925,65.11069550070833,48.657135584737304,-9.141797759064957,-13.044366971041654,-40.02500600837641,11.112005523632433,8.078366929199726,21.589965820312273,-10.512801341743625,12.604965209960938,-14.454316001606003,39.66424642152799,-0.9246753958225327,26.134605815744408,-39.94237072753913,63.51155208980324,14.971717645286127,13.529640605783523,7,-5.12493896484375,-3.069976806640625,-63.7149658203125,-2.3499755859375,87.760009765625,2,0.08322950813577501,-3.970579435524085,1049.010009765625,-2.839529801823525,1057.0999755859377,-1.3405751797436698,1042.8599853515623,0.08322950813577501
7869,2024-07-25,1092.9100341796877,1112.1800537109377,1050.7099609375,1050.7099609375,881100.0,0.04016338933775265,-1.9132694827641175,-114.05575717578007,74.34257380870179,52.797424647820556,-46.87809268713772,-54.73830408204617,-81.3361894057989,-31.284563667263455,8.240417983874812,61.47009277343773,-6.052074909668136,52.702035522461074,16.48433811761788,88.91973292730415,34.59318682003959,70.81088422488267,-81.06679479736363,76.98830464767448,25.080796114436623,18.108848702421565,7,-23.510009765625,-32.5450134277346,-91.01506042480491,-52.15502929687523,37.05993652343727,3,0.031805005607542736,1.0186957489428217,1050.7099609375,-3.970579435524085,1049.010009765625,-2.839529801823525,1057.0999755859377,0.031805005607542736
7870,2024-07-26,1110.31005859375,1124.449951171875,1091.0899658203123,1094.239990234375,549900.0,0.015920820442574035,-1.9825490024882821,0.3808066461673728,79.34550952589302,57.46897442118727,-59.5336300989693,-71.6461106482152,-97.43402504963035,-48.66262446942301,8.43660607217217,33.35998535156273,-1.6037978293370543,67.45755920410147,19.976029837773467,114.93908857042948,43.71679452093758,91.19832388726547,-94.45334663828135,83.25648223366396,27.29644829436497,23.740764683163995,7,-34.77508544921875,-43.810089111328125,-101.5525360107423,-75.9600830078125,26.5,4,0.005637963600222395,-1.9132694827641175,1092.9100341796877,1.0186957489428217,1050.7099609375,-3.970579435524085,1049.010009765625,0.005637963600222395
7871,2024-07-29,1118.18994140625,1121.5400390625,1104.9100341796877,1119.719970703125,325800.0,0.007097011101998119,5.433064173395577,-0.09520988104461967,84.22878474703164,61.84978835676115,-62.0599603595615,-78.66596686753019,-104.00968427654243,-56.5014850518337,8.275334520772843,16.630004882812273,4.340422768957524,72.23094787597665,14.161771924229242,130.30012382772406,43.19635990010306,101.26553585185036,-95.81763509779694,92.58731393120117,29.50460439693549,29.03458797587368,7,-42.65496826171875,-51.689971923828125,-97.27244567871094,-84.23992919921875,19.5400390625,0,0.0018691707135163327,-1.9825490024882821,1110.31005859375,-1.9132694827641175,1092.9100341796877,1.0186957489428217,1050.7099609375,0.0018691707135163327
7872,2024-07-30,1140.9000244140625,1143.510009765625,1116.6700439453123,1118.5,421400.0,0.020309682789001027,-1.0598642514860483,-14.640258496888464,85.22848585436569,66.07161629790609,-77.6720805002858,-96.512531718947,-124.98291264512704,-79.06968598158801,9.793241057817644,26.839965820312727,10.470089234621582,88.71203002929678,18.559625278234762,158.8644347803588,53.63582765376577,123.7882324048278,-112.40305941380416,97.47851888192048,32.56253153622232,35.07620237553099,7,-55.83502197265625,-64.87002563476562,-115.99253845214844,-108.050048828125,-3.31005859375,1,-0.011543556546136702,5.433064173395577,1118.18994140625,-1.9825490024882821,1110.31005859375,-1.9132694827641175,1092.9100341796877,-0.011543556546136702
7873,2024-07-31,1126.3399658203125,1147.3800048828125,1123.219970703125,1147.3800048828125,504900.0,-0.012761905760522385,1.296576932002785,-0.939286434406352,77.49953431638718,70.29610438984045,-56.03888201665973,-78.96971815942811,-109.01538549616703,-64.57519581017141,11.425025848544584,24.1600341796875,16.585546044022067,69.6879760742188,-7.42789685457501,146.8038490030126,31.130039609822006,108.2459125386157,-88.64195723882472,78.23520275381004,12.909840602115352,38.55793646439688,7,-38.42999267578125,-48.374969482421875,-99.86997985839844,-96.40997314453125,-7.159912109374773,2,0.010973583222327221,-1.0598642514860483,1140.9000244140625,5.433064173395577,1118.18994140625,-1.9825490024882821,1110.31005859375,0.010973583222327221
7874,2024-08-01,1133.4000244140625,1140.8399658203125,1123.199951171875,1130.800048828125,337800.0,0.00626814177601176,1.0183246621739586,-0.12357275469946623,77.49158595563252,73.8306573697364,-52.06493922902769,-81.30985989545184,-114.01757829402482,-71.57692476844977,13.16539653345531,17.6400146484375,21.65745129065499,71.1050323486329,-11.225353108163063,153.43541780542898,29.939839620234807,112.27022507703089,-84.73381620244231,75.16437952152124,9.196609996711572,41.16519272839803,8,-39.71002197265625,-55.435028076171875,-103.70254516601562,-103.47003173828125,-9.3800048828125,3,0.004473218792882427,1.296576932002785,1126.3399658203125,-1.0598642514860483,1140.9000244140625,5.433064173395577,1118.18994140625,0.004473218792882427
7875,2024-08-02,1137.02001953125,1139.22998046875,1107.9000244140623,1139.22998046875,477400.0,0.0031939253919277544,27.353402562969716,-0.8499929574158411,77.6653380936368,75.12488874439144,-45.733025083965686,-80.37131459697912,-115.50359639527358,-75.14776543582275,14.692187819790586,31.329956054687727,26.922829377622975,69.21502380371089,-17.73933422364439,156.16938183106618,25.73784479003325,112.69220281738853,-78.48243165251051,75.60632800059773,9.582969722100614,43.47717901367766,8,-43.33001708984375,-59.055023193359375,-107.32254028320312,-107.09002685546875,-7.5899658203125,4,-0.006200461475631247,1.0183246621739586,1133.4000244140625,1.296576932002785,1126.3399658203125,-1.0598642514860483,1140.9000244140625,-0.006200461475631247
7876,2024-08-05,1105.52001953125,1145.5,1101.31005859375,1145.5,451100.0,-0.027703997694769056,1.2106034514344337,18.090808661069378,65.39377319352656,76.25625344398705,-7.42294141198613,-44.64454959706836,-82.05786598854513,-43.91652420551645,16.196939203329077,44.18994140625,34.61966284769119,33.578521728515625,-52.22283394518581,119.37987740221706,-9.322156108335093,76.47919956536634,-38.09818995210321,9.138193717624302,-54.00957094696418,42.90067783685072,8,-11.83001708984375,-27.555023193359375,-75.82254028320312,-75.59002685546875,7.109985351562273,0,0.028303457657661735,27.353402562969716,1137.02001953125,1.0183246621739586,1133.4000244140625,1.296576932002785,1126.3399658203125,0.028303457657661735
7877,2024-08-06,1111.300048828125,1129.010009765625,1098.780029296875,1098.780029296875,427200.0,0.0052283352583029075,-3.829062829062829,-0.3131572197999487,66.34146053868898,76.39300511487379,-3.8419435331670684,-45.20670940596392,-85.28293901962684,-50.043007566766846,17.64242576503995,30.22998046875,41.04142106109293,34.57454833984366,-48.63494663774168,117.78404331742888,-7.0301991489488955,76.17929582863621,-35.88240171861162,25.76137000133122,-35.81915247250616,41.604747488792626,8,-12.25506591796875,-33.335052490234375,-77.80256652832031,-81.37005615234375,8.630004882812727,1,0.02378289433937808,1.2106034514344337,1105.52001953125,27.353402562969716,1137.02001953125,1.0183246621739586,1133.4000244140625,0.02378289433937808
7878,2024-08-07,1109.050048828125,1131.6800537109375,1106.969970703125,1109.010009765625,361800.0,-0.0020246557195535697,-10.994844749940745,0.003198003198003198,70.89183214335438,76.00958937427964,8.44160651124298,-38.56554430599817,-80.80896969769196,-48.40355334666401,19.16911672731853,24.7100830078125,43.526251053823216,28.281542968750045,-52.82969103788196,109.39277697538216,-12.274074034565956,68.83715997206605,-26.436165941281615,21.982076137224677,-44.838389478156486,40.55561700331604,8,10.1849365234375,-28.770050048828125,-74.43006896972656,-79.12005615234375,16.429931640625,2,0.0257336601015834,-3.829062829062829,1111.300048828125,1.2106034514344337,1105.52001953125,27.353402562969716,1137.02001953125,0.0257336601015834
7879,2024-08-08,1120.9000244140623,1129.3499755859375,1105.3800048828123,1109.0699462890623,281700.0,0.010684797857823058,-1.495577245691651,295.4634146341463,70.4464481035102,75.02080477179265,1.0946651560211649,-45.8421887500474,-89.30201761046715,-60.7419687384413,20.253707441481065,23.969970703125227,49.21734729746413,35.73601684570281,-43.98949496705154,115.46152865845715,-4.126739060674254,75.59877275207987,-31.80952932762193,47.3459096490994,-20.232608057944958,39.862755906377146,8,2.1799926757814774,-40.6200256347654,-86.28004455566384,-90.97003173828102,9.819946289062727,3,-0.0015344550501046328,-10.994844749940745,1109.050048828125,-3.829062829062829,1111.300048828125,1.2106034514344337,1105.52001953125,-0.0015344550501046328
7880,2024-08-09,1124.4100341796877,1126.4300537109375,1111.27001953125,1117.030029296875,208800.0,0.003131420902109605,1.6549870127093733,0.6238339937262863,68.68580824175746,73.29380738231775,-0.22901077458004693,-45.02108697591143,-89.35767376764238,-64.73534359910923,20.907584050172407,15.1600341796875,54.40073318534087,35.03102416992215,-43.5709814772099,113.63302981705431,-4.269978653643875,74.33202699348817,-29.4905881136101,54.858777728425224,-10.644511503944571,39.301002823566066,8,-1.3300170898439774,-44.13003540039085,-89.79005432128929,-98.16503906250023,3.5100097656247726,4,-0.0003468615865939162,-1.495577245691651,1120.9000244140623,-10.994844749940745,1109.050048828125,-3.829062829062829,1111.300048828125,-0.0003468615865939162
7881,2024-08-12,1121.0699462890623,1125.469970703125,1110.4100341796877,1120.6199951171877,387400.0,-0.002970524798866836,2.256202491554005,0.060968953140184946,70.54625975687587,71.6624489270411,3.981237723929098,-37.40354215307093,-82.71586844561853,-62.23506794265154,21.693674947100988,15.059936523437273,54.55324541888467,27.75794067382799,-48.79361649538737,104.30949784304335,-10.51783791077969,66.03371925843567,-20.90444434131109,67.75045729953885,1.3693065305552352,38.27577858460769,8,2.0100708007814774,-40.7899475097654,-87.64247131347634,-95.93493652343727,12.119995117187727,0,0.0074572576399436485,1.6549870127093733,1124.4100341796877,-1.495577245691651,1120.9000244140623,-10.994844749940745,1109.050048828125,0.0074572576399436485
7882,2024-08-13,1114.719970703125,1124.3900146484377,1110.0799560546877,1119.300048828125,320300.0,-0.005664209987036761,-1.0649275158091958,-10.179055887150819,67.77954543605097,70.5824501625593,6.958829113880256,-26.821078378330185,-73.0576378709302,-56.94056567993857,22.44796426514371,14.31005859375,52.00474058113559,17.847967529296966,-55.509494312768766,91.20542937136281,-18.8307633917359,54.52669845032983,-9.833018461867596,35.51311209097294,-29.94090224179729,36.67873092103291,8,7.4200439453125,-34.439971923828125,-80.59498596191406,-90.5999755859375,0.9300537109372726,1,-0.0018748796785209576,2.256202491554005,1121.0699462890623,1.6549870127093733,1124.4100341796877,-1.495577245691651,1120.9000244140623,-0.0018748796785209576
7883,2024-08-14,1129.219970703125,1131.3599853515625,1110.31005859375,1110.31005859375,382100.0,0.013007751167186887,-1.2263378736040282,-4.128731343283582,61.919733915726525,68.85224438034753,-7.922852543457566,-36.44887271192442,-83.7982996016649,-72.70425619983166,23.25407935816509,21.0499267578125,48.216939619896266,28.068469238281295,-42.12922939901932,98.26616787558191,-7.030380080369014,63.167318556931605,-20.083713197712086,91.76283195820106,26.620767455168348,35.098849318650295,8,-7.0799560546875,-48.189971923828125,-99.49497985839844,-105.9649658203125,-20.169921875,2,-0.008226844399858435,-1.0649275158091958,1114.719970703125,2.256202491554005,1121.0699462890623,1.6549870127093733,1124.4100341796877,-0.008226844399858435
7884,2024-08-15,1115.8900146484377,1140.0,1106.219970703125,1135.0,338200.0,-0.011804569880558557,1.320855121630065,-1.0105803369698414,51.88206686029044,65.98743646553126,2.974952534491649,-17.079573588210906,-67.22772833887643,-60.801623560948656,25.04966126835374,33.780029296875,41.524598564916005,10.348510742187727,-51.03972505483716,71.73674653921262,-20.34560715632483,41.042628640700286,31.489990234374773,28.626511422852158,-32.81043462100553,30.694117898512467,8,6.249999999999773,-31.700012207031477,-86.16502380371116,-96.53503417968773,3.9499511718745453,3,0.008594006303868307,-1.2263378736040282,1129.219970703125,-1.0649275158091958,1114.719970703125,2.256202491554005,1121.0699462890623,0.008594006303868307
7885,2024-08-16,1119.52001953125,1125.75,1113.9100341796877,1119.260009765625,263100.0,0.0032530131421204533,-1.1605854049719808,-0.013605963628001618,50.46186400444908,64.32833544452265,-3.797868619607243,-15.464819707877268,-67.71960325785926,-65.36597335199895,26.942278656144335,11.839965820312273,36.89138367005239,10.145513916015716,-43.897425515753866,64.1884533477853,-16.87595579986896,37.16698363190039,27.036784667968732,39.372520110145054,-17.375425445072594,27.021469715884784,8,-0.1300048828125,-32.52001953125,-89.79502868652344,-100.1650390625,9.699951171875,4,0.010004243762040455,1.320855121630065,1115.8900146484377,-1.2263378736040282,1129.219970703125,-1.0649275158091958,1114.719970703125,0.010004243762040455
7886,2024-08-19,1121.5,1122.81005859375,1109.0400390625,1122.81005859375,232300.0,0.0017685976438179818,20.0219903093552,-5.038497652582159,42.13045446037472,61.63822365804329,-3.6573145047129856,-13.041373029325314,-66.65298753753177,-68.24170744802404,28.02436857227856,13.77001953125,31.515353675819824,8.905493164062591,-39.391983404186476,57.20296973231166,-15.243245120061829,33.05423144818701,24.250067529296757,45.233913690798836,-6.099085226063366,24.148738284124512,8,1.19000244140625,-34.5,-91.03750610351562,-102.14501953125,21.31005859375,0,0.005724515332423019,-1.1605854049719808,1119.52001953125,1.320855121630065,1115.8900146484377,-1.2263378736040282,1129.219970703125,0.005724515332423019
7887,2024-08-20,1126.5699462890625,1132.97998046875,1116.050048828125,1121.0,291300.0,0.004520683271567183,-1.188765002485619,-4.251677226984719,50.10107252758572,59.32813925629122,-7.077738180237247,-12.651442039749327,-68.4346860829944,-74.19883527589081,29.433602125371962,16.929931640625,25.580886150258493,10.097442626953125,-28.103183177056053,48.2980684309623,-9.002870275051464,29.197755528957714,18.389519303710813,60.2426226664643,11.803951974494069,19.100312902004532,8,-3.87994384765625,-39.5699462890625,-94.12744140625,-107.2149658203125,33.050048828125,1,0.005876239765665536,20.0219903093552,1121.5,-1.1605854049719808,1119.52001953125,1.320855121630065,1115.8900146484377,0.005876239765665536
7888,2024-08-21,1138.1600341796875,1143.5400390625,1126.9300537109375,1134.989990234375,269700.0,0.010287943441774638,1.3847697498137843,0.569133664993754,52.011837616627155,57.279849202193105,-15.76185642298833,-18.291907488883453,-76.41928493046726,-86.5116936504437,31.424518687607545,16.9700927734375,24.167355252317066,17.31502685546866,-6.503931957680152,41.13398566861747,5.40554744889414,29.224506262043178,6.024641515292842,85.58415051385882,38.85201076743204,11.909479406574409,8,-13.280029296875,-51.1600341796875,-105.717529296875,-118.8050537109375,7.8699951171875,2,-0.019777543657864438,-1.188765002485619,1126.5699462890625,20.0219903093552,1121.5,-1.1605854049719808,1119.52001953125,-0.019777543657864438
7889,2024-08-22,1127.6700439453125,1140.22998046875,1122.010009765625,1129.3199462890625,284300.0,-0.009216621493774002,-1.8095623529411764,-0.5204667103084447,46.26509055552359,54.78865834816712,-4.705367353334623,-5.33794153490544,-63.1737652107488,-76.83516478820366,31.583180932628984,18.219970703125,21.747562756768502,5.0870361328125,-14.916562392532114,25.090634658157114,-4.914763129859921,15.08883539548492,15.8699951171875,54.00001415307971,10.469160146422972,10.001799262672346,8,-2.7900390625,-40.6700439453125,-94.96255493164062,-108.3150634765625,23.929931640625,3,-0.016511917840827617,1.3847697498137843,1138.1600341796875,-1.188765002485619,1126.5699462890625,20.0219903093552,1121.5,-0.016511917840827617
7890,2024-08-23,1116.5699462890623,1138.8199462890625,1111.989990234375,1132.800048828125,256400.0,-0.009843391438700388,-1.1134258035048918,9.83700799052988,55.27341406096155,53.09167549306552,5.772723517418399,6.593214561220748,-49.526029513493086,-66.77988614627361,31.162633474686153,26.8299560546875,18.368807994306735,-6.326055908203443,-25.70730619640358,13.055194379996692,-16.01668105230351,3.3645692358966244,26.970092773437727,21.82581804800659,-24.979151336566538,9.69062514410002,8,8.310058593750227,-28.659973144531023,-82.2999572753904,-97.21496582031227,45.42004394531273,4,0.00292862936363103,-1.8095623529411764,1127.6700439453125,1.3847697498137843,1138.1600341796875,-1.188765002485619,1126.5699462890625,0.00292862936363103
7891,2024-08-26,1120.280029296875,1124.7099609375,1115.75,1116.5999755859377,213000.0,0.003322750195940083,-2.3308374741905475,-0.22674248065162206,54.3719393334284,51.60194148166302,2.166654086363451,3.212448139913249,-50.32010466086558,-71.40789977004738,30.719359109547273,8.9599609375,14.263609946593988,-2.7204772949219205,-22.017239939486444,16.576285349642603,-12.368858617204069,6.927904027360228,22.513608398437555,26.275835919182228,-22.233010672826346,9.648381322282223,8,4.5999755859375,-26.59002685546875,-82.78254699707031,-100.925048828125,34.6400146484375,0,0.007980095308724788,-1.1134258035048918,1116.5699462890623,-1.8095623529411764,1127.6700439453125,1.3847697498137843,1138.1600341796875,0.007980095308724788
7892,2024-08-27,1127.72998046875,1128.1800537109375,1116.760009765625,1122.989990234375,215100.0,0.00665007942393725,3.049562808414856,1.2880220254089096,58.656119685310145,51.23931767828341,-3.6249540976052685,-5.559813709278387,-55.079059330661266,-79.20975493034939,29.749215112380224,11.4200439453125,10.58580073890198,5.387976074218841,-12.156173723964685,22.932125872402366,-3.384098824872808,14.16005097331049,14.332183886718894,49.88895681309923,-1.8937482567102464,8.772074899091717,8,-2.8499755859375,-34.03997802734375,-87.90248107910156,-108.375,21.580078125,1,0.013372064577667597,-2.3308374741905475,1120.280029296875,-1.1134258035048918,1116.5699462890623,-1.8095623529411764,1127.6700439453125,0.013372064577667597
7893,2024-08-28,1138.699951171875,1149.0,1123.8199462890623,1123.8199462890623,299000.0,0.00972747988713163,-2.38441471078034,3.1392480041205735,58.316157356660014,51.95421662232448,-14.649303506155093,-16.397010740314727,-64.33370995825749,-90.75770421042012,28.929216150659148,25.180053710937727,7.00870512430447,15.73994750976567,-3.211496973350677,34.69139199288202,6.264225268207383,25.215669751323958,-32.47998046875,72.1695592804417,19.00665312798027,9.47572224155821,8,-9.679931640625,-44.199951171875,-97.29244995117188,-119.344970703125,16.2000732421875,2,0.018371866902938683,3.049562808414856,1127.72998046875,-2.3308374741905475,1120.280029296875,-1.1134258035048918,1116.5699462890623,0.018371866902938683
7894,2024-08-29,1138.469970703125,1148.8900146484375,1131.800048828125,1143.27001953125,303400.0,-0.00020196757584234337,1.1309132420091323,-0.32258382076670794,56.776518846510804,52.65584493810912,-12.158072881717999,-16.61983525855794,-62.78770455279391,-90.94812533017034,28.066087965631926,17.0899658203125,4.351125279265261,15.2564697265625,-4.4052845161427285,34.91822396926773,5.425592605209886,25.087346847915114,-31.39439941406249,71.54815855613386,17.83143149150635,9.830877121352579,8,-9.449951171875,-38.614990234375,-91.85746765136719,-119.114990234375,12.9500732421875,3,0.006640542823523887,-2.38441471078034,1138.699951171875,3.049562808414856,1127.72998046875,-2.3308374741905475,1120.280029296875,0.006640542823523887
7895,2024-08-30,1129.969970703125,1141.2099609375,1119.0799560546877,1138.260009765625,354400.0,-0.007466160916611897,2.1191115240356173,1.727073902649916,54.086328015971255,53.984275333175404,-2.2572332057350195,-9.14390080807516,-53.814445329490354,-82.7385997936567,27.706296609951092,22.130004882812273,2.0594496403509766,7.108972167968659,-11.746832598837727,25.964776934775045,-2.318930215434648,16.536874551371966,-22.05591083984382,42.76682918233083,-8.795726948093765,9.427902383403204,8,0.5250244140625,-9.92498779296875,-65.08744812011719,-100.13494873046875,37.56005859375,4,0.01914210593521637,1.1309132420091323,1138.469970703125,-2.38441471078034,1138.699951171875,3.049562808414856,1127.72998046875,0.01914210593521637
7896,2024-09-03,1136.81005859375,1139.93994140625,1122.8499755859377,1132.3199462890625,398200.0,0.006053335989423481,2.179564629867212,-0.5416274001649193,60.096928550066735,55.09492600233997,-7.484251772856169,-14.25024178623653,-60.13136725249615,-89.79018281797471,27.68458515351157,17.089965820312273,2.8427652768070857,12.384558105468841,-5.584625574822894,30.353741785760576,3.3999662653229734,21.36914994561471,-28.07427992773455,62.18999659232895,8.242148394157901,8.984591840145917,9,-6.3150634765625,-12.9200439453125,-65.79258728027344,-100.840087890625,40.3499755859375,1,0.02214963832372563,2.1191115240356173,1129.969970703125,1.1309132420091323,1138.469970703125,-2.38441471078034,1138.699951171875,0.02214963832372563
7897,2024-09-04,1137.72998046875,1142.8599853515625,1125.6800537109377,1140.1700439453125,221900.0,0.0008092133492714204,3.3938745882829844,-0.5434303890384145,54.44108368710471,55.36484223239302,-7.436691460916563,-13.795898284009581,-60.562418012237686,-90.75712985393761,27.84574939610931,17.179931640624773,3.7623762324333256,11.982983398437455,-5.808437136472094,29.774403933347003,3.087273130982794,20.878693665892115,-28.18891737605486,62.33287774627172,12.62439886381243,8.895710267454744,9,-7.2349853515625,-13.8399658203125,-66.71250915527344,-101.760009765625,33.6300048828125,2,0.015109088950508331,2.179564629867212,1136.81005859375,2.1191115240356173,1129.969970703125,1.1309132420091323,1138.469970703125,0.015109088950508331
7898,2024-09-05,1137.5899658203125,1138.6199951171875,1117.800048828125,1137.8599853515625,442200.0,-0.0001230649194809974,22.26200218221495,0.1106608634749112,63.13236528255482,57.23898386872983,-8.254046082236982,-12.024624322283444,-59.09559868738802,-90.5614856594234,27.72117136410503,20.8199462890625,5.95300072256623,10.41597290039067,-6.28121278874255,27.11315858952389,2.06738005582406,18.76456574495728,-27.25972398947124,63.65371099654873,10.8126016069589,8.348592844566637,9,-7.094970703125,-13.699951171875,-57.04246520996094,-92.0899658203125,49.9400634765625,3,0.010302563424059441,3.3938745882829844,1137.72998046875,2.179564629867212,1136.81005859375,2.1191115240356173,1129.969970703125,0.010302563424059441
7899,2024-09-06,1119.1800537109377,1143.1700439453125,1117.3299560546877,1139.280029296875,325800.0,-0.016183258170793913,-1.1714203650799573,74.43896925858867,49.82547960210614,56.63365781774589,9.862007641584796,6.587573364278796,-39.32171763178053,-72.08714963664897,27.761191489268843,25.840087890624773,6.191795607830045,-7.907940673827852,-24.758200803046293,8.942319455390589,-16.333070738437073,0.5171893907813683,-8.076416716713311,7.159796298220979,-45.42757362130648,8.425130064609254,9,13.194946289062273,4.709960937499773,-36.24256896972679,-71.74505615234398,83.40991210937477,4,0.03191619666977252,22.26200218221495,1137.5899658203125,3.3938745882829844,1137.72998046875,2.179564629867212,1136.81005859375,0.03191619666977252
7900,2024-09-09,1124.02001953125,1135.050048828125,1116.7099609375,1123.97998046875,243000.0,0.004324564045136592,-1.5157736101808439,-0.001991995578741543,51.25674211340144,56.287524793298445,6.9174101428352515,1.80967337449556,-42.92515694060285,-77.15706826834912,27.78676115411029,18.340087890625,5.349842379263691,-3.0484741210937045,-19.91268043148034,13.81573218929293,-11.480577276287022,5.383629034099613,-12.15845527690999,27.62674097277647,-24.821269806333394,8.4321031551933,9,8.8349609375,-0.1300048828125,-38.19252014160156,-76.58502197265625,65.97998046875,0,0.02437681174530071,-1.1714203650799573,1119.1800537109377,22.26200218221495,1137.5899658203125,3.3938745882829844,1137.72998046875,0.02437681174530071
7901,2024-09-10,1129.4300537109375,1133.1500244140625,1118.199951171875,1118.199951171875,229900.0,0.0048131119425645075,-1.662499864126004,280.4786585365854,51.42152318362948,55.483680737556156,3.2875194558894236,-3.100914744995407,-46.96646194048617,-82.85239754141003,27.86887810032765,14.9500732421875,6.267235030845541,1.9435546874999545,-14.707708798065141,18.59481817306505,-6.382077055282707,10.269186430282616,-16.825720741684336,48.072762166625914,-3.249274861263501,8.325631742782573,9,3.4249267578125,-5.5400390625,-43.60255432128906,-81.99505615234375,69.469970703125,1,0.033733807118691006,-1.5157736101808439,1124.02001953125,-1.1714203650799573,1119.1800537109377,22.26200218221495,1137.5899658203125,0.033733807118691006
7902,2024-09-11,1112.6300048828123,1129.7099609375,1096.5999755859377,1129.7099609375,445200.0,-0.014874802359761685,2.877057440376191,-1.5209082904877536,37.93591571719289,53.21920944428203,19.802867138985448,14.265953870273279,-27.68354509979622,-66.53818615008527,27.43771332851388,33.10998535156227,6.401206737106804,-14.751995849609557,-31.762949035271504,2.25895733605239,-23.25747244244053,-6.246519256778583,36.36999511718773,34.42131364973104,-12.047675050230303,8.505476592831027,9,10.114990234375227,10.169982910156477,-26.802505493163835,-65.19500732421852,91.58996582031273,2,0.05799774319736395,-1.662499864126004,1129.4300537109375,-1.5157736101808439,1124.02001953125,-1.1714203650799573,1119.1800537109377,0.05799774319736395
7903,2024-09-12,1119.9300537109377,1122.6700439453123,1107.300048828125,1113.5899658203123,354200.0,0.006561074927054822,1.600660952184302,-0.37120048027789676,46.22881436578717,52.04724227975717,10.683828674843653,6.571149064814563,-33.033323486735526,-74.12496588859563,26.69676866500763,15.369995117187273,6.616513687546785,-6.987451171874682,-24.291893937363966,10.316991593614603,-15.639672554619438,1.6647702108700742,28.02194580078094,50.09672295295986,4.391148446046536,8.652221382744642,9,-0.045043945312727374,2.8699340820310226,-31.42506408691429,-72.49505615234398,91.02990722656227,3,0.04592244977283122,2.877057440376191,1112.6300048828123,-1.662499864126004,1129.4300537109375,-1.5157736101808439,1124.02001953125,0.04592244977283122
7904,2024-09-13,1125.47998046875,1131.47998046875,1116.969970703125,1122.949951171875,225600.0,0.004955601235472118,-1.0027632221866523,0.39905271670065295,54.58949166055717,52.10314935137784,3.4615093813181375,1.8725211142339049,-35.99570576400947,-79.94056518147181,25.76363633813092,14.510009765625,5.823808152508718,-1.917022705078125,-18.449098867334214,14.615053457177964,-10.18306078620617,6.34901537604992,21.444978564453095,75.11040278364214,25.29429561244727,8.266038081127988,9,-5.594970703125,-2.67999267578125,-25.722488403320312,-78.04498291015625,93.530029296875,4,0.05513207689601174,1.600660952184302,1119.9300537109377,2.877057440376191,1112.6300048828123,-1.662499864126004,1129.4300537109375,0.05513207689601174
7905,2024-09-16,1130.719970703125,1143.050048828125,1120.6500244140623,1134.530029296875,369000.0,0.0046557827107618355,1.1486733331772307,-1.5059345749300395,55.29409579933888,51.56950126796364,-1.8560933325691167,-2.619687772051293,-38.73636593296669,-85.43266581963098,24.99903362154987,22.400024414062727,4.320707973154185,2.762969970703125,-13.40029977534823,18.92623971675448,-5.318664902322553,10.844604843728803,15.198488661132842,73.45520197414571,19.807907322167928,8.081634873025715,9,-10.8349609375,-7.91998291015625,-29.039962768554688,-83.28497314453125,74.6600341796875,0,0.06356126802332507,-1.0027632221866523,1125.47998046875,1.600660952184302,1119.9300537109377,2.877057440376191,1112.6300048828123,0.06356126802332507
7906,2024-09-17,1127.9200439453125,1137.4300537109375,1123.0699462890623,1129.3599853515625,285000.0,-0.0024762335771529864,-1.5780845934691445,0.37793156478277584,50.10115158184962,51.08728658960195,-0.5026949615448757,0.7229390532052093,-33.28819593271146,-82.90927848994988,24.562305981117465,14.360107421875227,2.878455324255583,-0.3579589843750455,-16.233735178112738,15.517817209362647,-8.295847081243892,7.579929112493801,17.01204574337885,67.42738207553352,12.755080234116079,7.937888096868852,9,-8.0350341796875,-5.12005615234375,-26.240036010742188,-80.48504638671875,71.3299560546875,1,0.05503932338815454,1.1486733331772307,1130.719970703125,-1.0027632221866523,1125.47998046875,1.600660952184302,1119.9300537109377,0.05503932338815454
7907,2024-09-18,1133.18994140625,1142.6300048828125,1127.3599853515625,1131.27001953125,314300.0,0.004672226093707987,-2.1355307682667,-1.3333333333333333,46.87817279947768,49.28126520259339,-7.246354179419768,-4.243123021710062,-35.562867100095445,-87.81202659665132,23.779902421072137,15.27001953125,2.4494923818283496,4.580938720703216,-11.420441132114092,20.582318573520524,-3.419751205705552,12.581628647111984,10.775506000386258,72.41927993881119,19.135725592150493,8.000689926408663,9,-13.304931640625,-10.38995361328125,-31.509933471679688,-85.75494384765625,66.580078125,2,0.0579868216322752,-1.5780845934691445,1127.9200439453125,1.1486733331772307,1130.719970703125,-1.0027632221866523,1125.47998046875,0.0579868216322752
7908,2024-09-19,1115.6500244140623,1145.9100341796875,1111.3900146484377,1136.5699462890625,367900.0,-0.015478355703035351,-1.3451146899308586,-10.896236012207646,39.19097537424319,48.099653621719725,7.659581694341568,12.146701547803104,-15.575013041232978,-69.8403625017861,22.16765110992014,34.52001953124977,0.17090861273163682,-11.833477783203307,-28.169344908085122,4.502389341678509,-20.00141134564433,-3.6655442207622855,-19.050048828124545,12.34069338161326,-37.036642174915215,8.16793356244091,9,5.604980468750227,7.149963378906477,-14.440017700195085,-66.66003417968727,79.56994628906273,3,0.07938864729159079,-2.1355307682667,1133.18994140625,-1.5780845934691445,1127.9200439453125,1.1486733331772307,1130.719970703125,0.07938864729159079
7909,2024-09-20,1109.050048828125,1122.6500244140623,1104.530029296875,1110.22998046875,880700.0,-0.005915811806129434,-2.545997467810089,0.05640229670432204,39.9093242893144,46.838829419043385,14.160645753668177,18.214032602272255,-6.708065117534716,-62.732621278779106,20.697520240370785,18.119995117187273,-1.6847290704833995,-17.502453613281205,-35.798325044657304,0.7934178180948948,-26.65038932896914,-8.354517897593269,-11.46387207031239,10.923197191616147,-37.66728025015889,9.147935715688007,9,12.2049560546875,13.74993896484375,-7.4650421142578125,-60.06005859375,88.0599365234375,4,0.09188937164473132,-1.3451146899308586,1115.6500244140623,-2.1355307682667,1133.18994140625,-1.5780845934691445,1127.9200439453125,0.09188937164473132
7910,2024-09-23,1119.8399658203123,1121.5999755859377,1107.949951171875,1116.550048828125,366500.0,0.009728972108687506,3.0088551096131497,-2.7882267742601012,42.11496511207118,45.80476741109247,3.034547637397054,8.096784602420257,-15.288423775888987,-72.56717559152298,19.880549825653794,13.650024414062727,-4.2894440198640496,-6.876037597656477,-24.851939000876882,11.099863805563928,-15.863988299266794,2.111913103953839,-21.28731191406223,36.998392259243964,-9.464042049228055,8.987950701610208,9,1.4150390625002274,2.9600219726564774,-16.674957275390398,-70.84997558593727,56.06005859375023,0,0.08855733584456238,-2.545997467810089,1109.050048828125,-1.3451146899308586,1115.6500244140623,-2.1355307682667,1133.18994140625,0.08855733584456238
7911,2024-09-24,1129.219970703125,1130.5,1100.0,1110.5,397800.0,0.00837620121544913,1.8665374069272513,5.690104263293035,46.334091258063914,46.73789802674481,-7.1279740353768375,-0.6104181685809635,-22.378466334909035,-80.79744184157198,19.20773190833687,30.5,-4.004573211762363,2.056970214843659,-15.688207692866172,19.80214812255349,-6.81561873901137,10.929559168698688,-29.720169191406285,63.64615323256092,18.398453646190184,8.872588953854969,9,-6.26495361328125,-6.41998291015625,-26.02496337890625,-80.22998046875,32.989990234375,1,0.06744481691398474,3.0088551096131497,1119.8399658203123,-2.545997467810089,1109.050048828125,-1.3451146899308586,1115.6500244140623,0.06744481691398474
7912,2024-09-25,1142.81005859375,1143.8599853515625,1129.8299560546875,1136.75,289400.0,0.012034934063522629,2.4387697094814946,0.32372158535153955,52.01517400626753,47.380826875687056,-17.865568191270086,-13.71604688195157,-33.50924345084309,-93.16497615625349,18.59230559975094,14.6400146484375,-3.882373871020718,14.893054199218795,-4.185025718414863,33.971134116852454,5.354014240401966,24.432094158035625,-42.81005859375,93.24771666733139,48.249245489372996,9.53903995881678,9,-19.85504150390625,-20.01007080078125,-37.965057373046875,-86.76504516601562,10.3299560546875,2,0.04938698341148706,1.8665374069272513,1129.219970703125,3.0088551096131497,1119.8399658203123,-2.545997467810089,1109.050048828125,0.04938698341148706
7913,2024-09-26,1159.6199951171875,1162.699951171875,1136.8499755859375,1144.6300048828125,320000.0,0.014709300462512953,1.44445342260187,2.473571831439852,65.80677114048987,48.62719126234625,-31.79723392867595,-30.438968746856517,-47.61737630696052,-108.74949828374133,17.399336481912655,25.8499755859375,-3.730993000894159,30.656988525390716,7.279997358833043,54.03397969194839,18.96849294211188,42.34548410866955,-59.6199951171875,95.08778556103715,43.4315572631639,11.688495583278854,9,-28.27001953125,-29.97003173828125,-54.774993896484375,-101.07998657226562,-13.030029296875,3,0.034623432316726266,2.4387697094814946,1142.81005859375,1.8665374069272513,1129.219970703125,3.0088551096131497,1119.8399658203123,0.034623432316726266
7914,2024-09-27,1146.030029296875,1164.699951171875,1138.5999755859375,1164.699951171875,334600.0,-0.01171932691531341,1.7959383826760122,-1.2454925975993094,58.05226518804068,48.93365452775756,-16.746794351831113,-17.13194597536176,-30.92683951754725,-94.05083948765628,16.170695151324168,26.0999755859375,-0.7338148200619798,16.689019775390534,-7.5633412561105615,40.94138080689163,4.562839259639986,28.815200291141082,-43.522031250000055,71.14383931233044,15.768590807582257,12.126180515750503,9,-13.6800537109375,-15.38006591796875,-40.09002685546875,-87.49002075195312,11.530029296875,4,0.042922035329588715,1.44445342260187,1159.6199951171875,2.4387697094814946,1142.81005859375,1.8665374069272513,1129.219970703125,0.042922035329588715
7915,2024-09-30,1151.5999755859375,1157.6600341796875,1141.9000244140625,1154.0400390625,357800.0,0.0048602097211012385,2.2561822973807995,0.13069489486347943,58.10128931187926,49.82255871998308,-21.281403077199002,-22.13311661552143,-33.74371924255934,-98.54221631406926,15.825285706942172,15.760009765625,0.9729105413591697,21.17746582031259,-5.042309547626701,47.39724118825188,8.067578136342945,34.28735350428224,-45.36046035156255,79.75272724528416,22.48491256076492,13.109887683969683,9,-19.25,-20.95001220703125,-45.65997314453125,-93.05996704101562,10.72998046875,0,0.039518939501947514,1.7959383826760122,1146.030029296875,1.44445342260187,1159.6199951171875,2.4387697094814946,1142.81005859375,0.039518939501947514
7916,2024-10-01,1161.989990234375,1166.199951171875,1145.3900146484375,1153.6600341796875,303800.0,0.009022242852298579,1.484786648690012,-3.4138276051828504,68.92353685006609,52.2720436144929,-29.42467963177046,-32.19041052591501,-41.66223986192722,-107.7763864542726,15.587571180408922,20.8099365234375,1.6454506114903324,30.308483886718705,0.6099369015933007,60.00703087184411,15.459210394155889,45.15775737928152,-52.24284884375015,88.42463155704279,27.099212152174978,14.84927349256271,10,-28.8900146484375,-30.59002685546875,-55.595001220703125,-100.32498168945312,72.1600341796875,1,0.011970872637966368,2.2561822973807995,1151.5999755859375,1.7959383826760122,1146.030029296875,1.44445342260187,1159.6199951171875,0.011970872637966368
7917,2024-10-02,1154.9200439453125,1167.050048828125,1152.6400146484375,1161.3599853515625,230300.0,-0.006084343538653392,-1.6200062144886365,-0.7731062881929688,63.43810477519233,54.966169103487246,-21.17493154549834,-25.05097280672544,-31.891192404604226,-99.74571079515658,15.217169306596428,14.4100341796875,1.7656292863694034,22.379034423828216,-9.003790977300696,53.76185982495713,6.687621723263646,38.070447124392786,-40.65667777218755,59.83451832869171,-2.790994691580458,15.691412700564504,10,-21.39501953125,-23.09503173828125,-45.635040283203125,-86.800048828125,59.5899658203125,2,0.0063120534017961916,1.484786648690012,1161.989990234375,2.2561822973807995,1151.5999755859375,1.7959383826760122,1146.030029296875,0.0063120534017961916
7918,2024-10-03,1149.31005859375,1151.9100341796875,1138.8900146484375,1147.56005859375,189700.0,-0.004857466437588442,2.74679453402185,-0.2717416028508606,59.14785699022684,57.103783848033075,-11.49720330465334,-19.51865947344413,-23.644406441681895,-93.01599926708195,15.047532678987691,16.030029296875,2.6889212836065326,16.18304443359375,-16.023621226921478,48.38971009410898,0.07971160333613625,32.286377263851364,-29.768024155124976,37.64518606557025,-22.434398204801653,16.103332830257568,10,-15.7850341796875,-17.48504638671875,-40.025054931640625,-81.1900634765625,68.389892578125,3,0.0033323958370063966,-1.6200062144886365,1154.9200439453125,1.484786648690012,1161.989990234375,2.2561822973807995,1151.5999755859375,0.0033323958370063966
7919,2024-10-04,1154.9000244140625,1157.0,1141.469970703125,1153.219970703125,257200.0,0.004863757850646744,4.282318503601902,0.9600306919642857,59.25733102402065,59.00849117158302,-11.062753566223137,-23.50023445735178,-27.83869327438424,-97.33730173957247,14.729666129899568,15.530029296875,3.81703961041012,19.987011718749955,-12.917250334386381,52.89127377188629,3.534880692181787,36.43914274531812,-30.607188536487456,56.85365885377156,-1.4706317868173215,16.45213102656817,10,-21.375,-23.07501220703125,-43.1400146484375,-85.97003173828125,73.6199951171875,4,-0.00719547875840254,2.74679453402185,1149.31005859375,-1.6200062144886365,1154.9200439453125,1.484786648690012,1161.989990234375,-0.00719547875840254
7920,2024-10-07,1151.4200439453125,1171.3900146484375,1147.739990234375,1153.489990234375,249500.0,-0.0030132309249153444,-4.015883289536705,-1.2320714960401076,58.950366453978916,60.41029952668468,-2.94136136449697,-18.827561300918205,-23.53563623198852,-92.50053088128016,14.660619993250323,23.6500244140625,7.467677881545114,15.137030029296966,-18.137162292629228,48.41122235122316,-1.5000661316662445,31.774126190260176,-22.851486772682392,38.55393629807693,-17.84974799818155,16.63709616096313,10,-0.81005859375,-17.425048828125,-36.9825439453125,-74.89004516601562,85.429931640625,0,0.0053325584183847585,4.282318503601902,1154.9000244140625,2.74679453402185,1149.31005859375,-1.6200062144886365,1154.9200439453125,0.0053325584183847585
7921,2024-10-08,1167.530029296875,1169.77001953125,1145.739990234375,1151.4200439453125,245400.0,0.013991406034901122,1.334149508220047,-7.782803561950817,62.08140218029897,61.52876932379929,-14.578681900775564,-33.662746915637626,-38.87240655704136,-107.20391383337756,14.535284562797735,24.030029296875,12.293891385783581,29.34201660156259,-6.540537154796084,65.22457035792127,11.400739723383367,47.283293479741815,-33.822897227147905,88.1231219951923,32.35131918525913,17.941276878179302,10,-13.4100341796875,-33.5350341796875,-42.260040283203125,-88.75503540039062,71.25,1,-0.004453909631188857,-4.015883289536705,1151.4200439453125,4.282318503601902,1154.9000244140625,2.74679453402185,1149.31005859375,-0.004453909631188857
7922,2024-10-09,1177.1600341796875,1186.9100341796875,1163.9599609375,1169.0,259500.0,0.008248186034762739,-1.5164399055031688,0.5065202730861615,72.91563205468948,62.31864275871035,-21.035877004535223,-40.275387724341044,-48.333478760545404,-115.28678235854841,16.18372732736393,22.9500732421875,16.765178138680994,35.74552001953134,-2.0163358825411706,73.50737592160385,16.864592068495085,54.6264479705676,-38.930956200515084,79.69596827495043,17.669080483637757,18.880927951036313,10,-14.405029296875,-35.405029296875,-49.967529296875,-98.38504028320312,47.239990234375,2,0.048413120204245486,1.334149508220047,1167.530029296875,-4.015883289536705,1151.4200439453125,4.282318503601902,1154.9000244140625,0.048413120204245486
7923,2024-10-10,1171.3599853515625,1184.1199951171875,1165.2099609375,1180.0,207100.0,-0.004927154048486537,1.2405247286322778,-1.058820889493919,73.35283508998594,64.01870608114872,-14.969592830721695,-32.068975031612126,-41.959025281203594,-108.05469787700326,17.92125398726875,18.9100341796875,20.26790526466357,27.373974609374955,-11.2229892096002,65.97093842835011,8.07549269988749,46.67245651886242,-26.31557350431808,65.77898964391731,-2.6001343161143637,19.29848190948753,10,-8.4599609375,-29.60498046875,-44.16748046875,-92.58499145507812,42.010009765625,3,0.03683754349958601,-1.5164399055031688,1177.1600341796875,1.334149508220047,1167.530029296875,-4.015883289536705,1151.4200439453125,0.03683754349958601
7924,2024-10-11,1187.530029296875,1190.3199462890625,1175.719970703125,1178.93994140625,176500.0,0.013804504292042497,1.0606995175740868,-0.994221449865073,74.38580011557067,65.82809617044776,-27.52872886991986,-45.694832821181535,-57.58252588419941,-122.41700975713775,19.303153445721794,18.9599609375,22.598620121958902,40.441516113281295,-1.704332514490261,82.58736474105285,19.368591799395517,61.514440427167074,-36.62443032308852,93.74176818665988,20.509461990955018,21.072924313885785,10,-22.925048828125,-44.070068359375,-60.3375244140625,-108.75503540039062,29.1400146484375,4,0.025405607547342113,1.2405247286322778,1171.3599853515625,-1.5164399055031688,1177.1600341796875,1.334149508220047,1167.530029296875,0.025405607547342113
7925,2024-10-14,1202.5899658203125,1203.949951171875,1182.3199462890625,1185.1600341796875,207500.0,0.012681731115763206,1.1469091525916593,2.0290748898678412,75.39284003254761,66.54690763516793,-38.66067978620163,-58.071747385163235,-72.02635386435304,-135.567440580832,20.29281370937694,21.6300048828125,22.02391442905855,51.907952880859284,3.8038729672732643,100.0120327944453,27.855912924066388,75.95999283765218,-45.378071276081755,97.66365527538711,22.259621960776585,24.052039956792985,10,-31.16998291015625,-52.31500244140625,-74.45745849609375,-123.81497192382812,-2.0,0,0.021561841066293885,1.0606995175740868,1187.530029296875,1.2405247286322778,1171.3599853515625,-1.5164399055031688,1177.1600341796875,0.021561841066293885
7926,2024-10-15,1190.0,1221.050048828125,1183.5799560546875,1203.4200439453125,355300.0,-0.010469042797745742,-1.853762731088726,-0.7699424313308028,66.44595781176614,66.88111352812058,-24.227430169026775,-42.78610812584793,-57.938378665437995,-121.0555293618063,21.508113600039565,37.4700927734375,23.460920976060834,36.2139892578125,-13.684038806579792,86.11201732220479,11.264975225616354,61.163003290008646,-24.37525526279319,45.612189479176024,-26.397306277361523,24.94901403219609,10,-10.02996826171875,-31.17498779296875,-61.62750244140625,-111.22500610351562,-1.1300048828125,1,0.03936972738314082,1.1469091525916593,1202.5899658203125,1.0606995175740868,1187.530029296875,1.2405247286322778,1171.3599853515625,0.03936972738314082
7927,2024-10-16,1198.9000244140625,1203.449951171875,1183.9300537109375,1184.72998046875,282100.0,0.007479012112657557,-1.475589649113301,-1.0558865532077462,64.48808020848153,67.4744716634822,-29.315683960708157,-49.02439507213512,-65.3924250597479,-127.71373457752838,22.513821633771446,19.5198974609375,24.92013082519884,41.82850952148442,-10.93072140832055,94.58774045128939,15.448894056582049,68.20812498638679,-22.190218858672097,60.33311326900459,-8.395385864056486,26.379615464902468,10,-17.6400146484375,-40.07501220703125,-70.52752685546875,-120.12503051757812,5.8399658203125,2,0.0332638285684439,-1.853762731088726,1190.0,1.1469091525916593,1202.5899658203125,1.0606995175740868,1187.530029296875,0.0332638285684439
7928,2024-10-17,1204.219970703125,1207.3199462890625,1193.75,1199.0899658203125,177100.0,0.004437356060329245,1.3954102246404136,0.36203168477184033,72.8572688965225,68.98557587153797,-29.086277976661904,-49.92854603222486,-69.10222683151915,-130.91524315696984,24.734656959975982,13.5699462890625,24.215319026784073,42.719958496093795,-10.2682296057867,95.70814659797429,16.225864445153547,69.21405254703404,-20.6400146484375,62.87216166142445,-5.321514816277308,26.4940940509402,10,-20.824951171875,-43.6949462890625,-81.44747924804688,-125.44497680664062,23.1500244140625,3,0.016757780307492087,-1.475589649113301,1198.9000244140625,-1.853762731088726,1190.0,1.1469091525916593,1202.5899658203125,0.016757780307492087
7929,2024-10-18,1210.9599609375,1218.1400146484375,1203.8499755859375,1208.7900390625,227200.0,0.005596975966475348,-1.3717811050104343,0.4229863176680547,73.10449159637115,70.55825644291488,-30.215365159589737,-51.27092651171279,-74.50257415923829,-135.00586344449607,27.603894472946966,14.2900390625,25.269149137951445,44.364453124999955,-6.960742765489158,95.68964901548907,18.701855179755285,70.02705107024462,-27.0299072265625,73.94768609133344,6.91806000939259,25.662597945244585,10,-27.56494140625,-50.4349365234375,-89.61746215820312,-132.18496704101562,27.800048828125,4,0.001990184859474331,1.3954102246404136,1204.219970703125,-1.475589649113301,1198.9000244140625,-1.853762731088726,1190.0,0.001990184859474331
7930,2024-10-21,1219.010009765625,1221.1800537109375,1208.93994140625,1214.4599609375,267800.0,0.006647658954712865,1.7536387103861153,2.0968721872187217,72.60548562004077,71.72759904733064,-30.92120457014721,-54.29415675036125,-81.20497269317298,-140.3390621794788,30.655090354561754,12.2401123046875,27.953509180740184,47.455999755859466,-4.011463977406038,98.92346348912497,21.722267889226714,73.18973162249222,-27.655957031249955,94.22862151808324,28.6699618283415,25.733731866632766,10,-26.44000244140625,-58.41998291015625,-97.66751098632812,-137.92001342773438,25.2099609375,0,-0.001919562433094657,-1.3717811050104343,1210.9599609375,1.3954102246404136,1204.219970703125,-1.475589649113301,1198.9000244140625,-0.001919562433094657
7931,2024-10-22,1205.3800048828125,1211.949951171875,1194.0,1199.3499755859375,293300.0,-0.011181208335962034,-1.1458424539590812,1.3252669421044159,69.01567189308446,71.29427014048564,-12.692286240829617,-36.53927052905101,-66.2502362441769,-124.13553429598551,32.896093304017214,25.010009765625,30.236585685129967,30.017993164062545,-19.493905809212038,79.52989213733713,5.262043677425254,54.77394265069984,15.800048828125,57.5837615352349,-8.339618328888037,24.755949486637338,10,-12.18499755859375,-44.78997802734375,-84.03750610351562,-124.29000854492188,38.6300048828125,1,-0.003973882960640052,1.7536387103861153,1219.010009765625,-1.3717811050104343,1210.9599609375,1.3954102246404136,1204.219970703125,-0.003973882960640052
7932,2024-10-23,1199.25,1208.0999755859375,1195.4000244140625,1195.4000244140625,494800.0,-0.005085537223100456,-5.597419068454929,0.6384671444188024,68.74623112354217,70.78242525532522,-3.463520653877822,-27.36726034127969,-58.63470788040354,-115.43545758356959,34.53619699951111,12.699951171875,33.03845890320008,21.065991210937455,-27.047945160072686,69.1799275819476,-2.9909769745677295,45.12295939644264,21.9300537109375,20.05099974633634,-47.406678511487726,24.056968185505117,10,-0.79998779296875,-38.65997314453125,-77.90750122070312,-118.16000366210938,44.760009765625,2,-0.0086554137025745,-1.1458424539590812,1205.3800048828125,1.7536387103861153,1219.010009765625,-1.3717811050104343,1210.9599609375,-0.0086554137025745
7933,2024-10-24,1199.77001953125,1218.5,1175.4000244140625,1181.9000244140625,430600.0,0.0004336206222639305,-1.79235389719519,4.641586607057929,67.50955802984068,70.01839835691077,0.5254882142307906,-26.061290224895856,-58.09998283811001,-113.25010759136285,34.901580147180425,43.0999755859375,34.290034503084144,19.57850952148442,-28.62445758618469,67.78147662915353,-4.522974032350248,43.67999307531909,20.866433105468786,53.23280804202331,-14.923183385217712,24.101483553834605,10,-1.47998046875,-39.17999267578125,-78.42752075195312,-118.68002319335938,44.239990234375,3,0.004142436152110962,-5.597419068454929,1199.25,-1.1458424539590812,1205.3800048828125,1.7536387103861153,1219.010009765625,0.004142436152110962
7934,2024-10-25,1195.219970703125,1215.75,1193.68994140625,1208.260009765625,238300.0,-0.0037924341782624715,-1.740363327571043,-0.7297169907986146,66.95042644275784,69.0803524024897,7.019214714984173,-18.590234306961975,-52.09658478156848,-106.2122724110086,35.20419951340631,22.06005859375,33.19016361897184,12.568963623046784,-33.2559067330028,58.39383397909637,-10.343471554977896,35.481398801071464,23.607024804687626,43.293869823747436,-27.42487407724206,22.912435178024754,10,3.070068359375,-34.62994384765625,-73.19247436523438,-114.12997436523438,48.7900390625,4,0.02689883469329013,-1.79235389719519,1199.77001953125,-5.597419068454929,1199.25,-1.1458424539590812,1205.3800048828125,0.02689883469329013
7935,2024-10-28,1197.1099853515625,1206.530029296875,1192.22998046875,1199.8699951171875,356000.0,0.0015813111349918252,-1.2843492843492843,0.21165655657904592,62.86307604597857,68.6822544285133,4.77193793152037,-17.809015152326538,-52.59834696450389,-105.68299832247362,35.48739302469694,14.300048828125,32.643333537466106,12.183477783203216,-31.624600001891395,55.99155556829783,-9.72056110934409,34.08751667575052,21.3900146484375,50.37116759895206,-17.396445349796046,21.904038892547316,10,1.1800537109375,-36.51995849609375,-75.08248901367188,-115.26998901367188,46.9000244140625,0,0.03479214518608398,-1.740363327571043,1195.219970703125,-1.79235389719519,1199.77001953125,-5.597419068454929,1199.25,0.03479214518608398
7936,2024-10-29,1175.9000244140625,1195.6300048828125,1175.530029296875,1195.550048828125,470600.0,-0.01771763764151646,1.0292821798956144,7.119548872180451,49.502208761743084,67.0171576010979,26.565084544016827,4.739478133388957,-30.28180285631197,-82.24129974697416,35.0432588453429,21.5799560546875,30.08758801293925,-9.72198486328125,-52.424556200865254,32.980586474302754,-31.073270532073366,11.629300805510866,40.8759765625,1.1600934645613539,-62.409504150499686,21.351285668792023,10,22.3900146484375,-15.30999755859375,-53.872528076171875,-90.9000244140625,68.1099853515625,1,0.05810013170388828,-1.2843492843492843,1197.1099853515625,-1.740363327571043,1195.219970703125,-1.79235389719519,1199.77001953125,0.05810013170388828
7937,2024-10-30,1162.2099609375,1185.199951171875,1157.969970703125,1171.3699951171875,329000.0,-0.011642200180567275,-2.087296809151114,0.46615892106129597,46.59724082203347,64.09937670393246,38.558142070654185,20.030669148895868,-15.784865123365762,-66.31705131692706,34.360672847619526,27.22998046875,25.542583925201598,-23.776544189453034,-65.48865724076859,17.93556886186252,-44.63260071511081,-2.9204876637952566,52.91100097656249,7.004771488841653,-53.96026302512622,20.856056525657742,10,27.36505126953125,13.2950439453125,-39.33245849609375,-74.39996337890625,81.800048828125,2,0.07038319372356838,1.0292821798956144,1175.9000244140625,-1.2843492843492843,1197.1099853515625,-1.740363327571043,1195.219970703125,0.07038319372356838
7938,2024-10-31,1153.1400146484375,1168.800048828125,1151.050048828125,1161.0,473500.0,-0.007804051414037283,-1.9485253115146353,0.8580738016231559,36.49783225705031,60.03197011067459,44.276569882429385,30.991192527388193,-6.370442485922013,-54.98613647219781,34.81225412965973,17.75,23.124840845138806,-33.03798828124991,-74.07076993974556,7.994793377245742,-53.55437911049785,-12.52159745200197,58.55188779296873,3.230243272920746,-51.375058682444674,20.51639082924784,10,32.97503662109375,25.875,-30.26251220703125,-65.33001708984375,90.8699951171875,3,,-2.087296809151114,1162.2099609375,1.0292821798956144,1175.9000244140625,-1.2843492843492843,1197.1099853515625,
7939,2024-11-01,1146.5899658203125,1162.97998046875,1143.2900390625,1146.43994140625,496800.0,-0.0056801851855968755,-5.105569960444385,-0.01908711115252605,26.438926883182788,54.902352473245934,45.52269890555158,38.880157456671895,0.7932483845097522,-46.5876760690644,35.175071845657975,19.68994140625,20.17319865211857,-39.172534179687545,-81.68066702126885,3.335598661893755,-60.426600600478196,-17.918467758896895,60.25058833203116,5.218101308337612,-42.125467323723825,21.25406642079065,11,34.3050537109375,33.300048828125,-16.089996337890625,-51.92999267578125,97.4200439453125,4,,-1.9485253115146353,1153.1400146484375,-2.087296809151114,1162.2099609375,1.0292821798956144,1175.9000244140625,
7940,2024-11-04,1157.56005859375,1165.1600341796875,1151.27001953125,1151.68994140625,358100.0,0.009567581350312215,-3.1401178867704846,39.12774613506916,36.162821212411544,51.25203573094895,27.847743713156888,29.928072365715252,-9.065232868114208,-55.69402234620429,34.88704572534228,18.570068359375,15.621168781610095,-28.50944213867183,-70.05094927849746,13.032065001153796,-49.28019570858464,-7.738688568759017,42.92544404960927,27.264097917526687,-19.459969323268023,20.770753569912852,11,23.3349609375,22.4749755859375,-26.060089111328125,-61.90008544921875,86.449951171875,0,,-5.105569960444385,1146.5899658203125,-1.9485253115146353,1153.1400146484375,-2.087296809151114,1162.2099609375,
7941,2024-11-05,1162.3299560546875,1166.3199462890625,1153.719970703125,1157.56005859375,260300.0,0.004120647931418864,-1.0240805561275015,0.8125727832307437,33.831444010042816,47.372614940560126,18.247970279956917,26.08607003550651,-12.764778524768644,-58.418434012796524,34.70954529047713,12.5999755859375,10.222840611067113,-23.479541015625045,-65.57107489544069,18.611992864190597,-44.52530795553275,-2.433774075717338,32.43600023058593,45.43058201243133,0.41028866915326034,21.04576693990777,11,18.5650634765625,17.705078125,-30.829986572265625,-66.66998291015625,81.6800537109375,1,,-3.1401178867704846,1157.56005859375,-5.105569960444385,1146.5899658203125,-1.9485253115146353,1153.1400146484375,
7942,2024-11-06,1234.1500244140625,1239.6500244140625,1191.31005859375,1194.739990234375,563400.0,0.06178974222014788,-1.0894779747944165,8.262239283429302,58.33287452513352,46.35298344003711,-53.75368567835767,-43.474498330529286,-82.89804221320446,-127.93872092621496,34.408137342396984,77.320068359375,5.735828959961509,45.49102783203125,-1.5591407831802826,92.54119644724278,21.965943524425484,69.01611213963702,-90.8599853515625,94.2922365752406,49.4014298763958,23.525084307605717,11,-42.67999267578125,-44.8800048828125,-101.90005493164062,-136.830078125,9.8599853515625,2,,-1.0240805561275015,1162.3299560546875,-3.1401178867704846,1157.56005859375,-5.105569960444385,1146.5899658203125,
7943,2024-11-07,1214.510009765625,1231.9300537109375,1213.1700439453125,1231.9300537109375,414700.0,-0.015913798371281485,1.1538418415612628,-0.4420205236536192,50.92213738521638,44.57206243364361,-35.540370459774294,-21.540430994892176,-62.11831237171964,-106.66364208748473,34.09044093427552,20.97998046875,1.9436618555864698,23.693511962890625,-23.969968716244693,71.35699264202594,-0.13822837667703425,47.525252302458284,-69.29277099609385,73.91031707122416,31.344413050782023,23.831740339567606,11,-23.03997802734375,-25.239990234375,-81.83499145507812,-110.9849853515625,29.5,3,,-1.0894779747944165,1234.1500244140625,-1.0240805561275015,1162.3299560546875,-3.1401178867704846,1157.56005859375,
7944,2024-11-08,1217.699951171875,1233.800048828125,1216.77001953125,1228.0400390625,313300.0,0.0026265254140356298,-1.7918192551679974,0.5935741564766477,49.65089332533541,43.10404213134993,-39.34358125843801,-23.562277422178795,-64.1005586365236,-108.39733063789026,33.54717058872075,19.2900390625,-1.4751080971298052,25.37495727539067,-23.738216185510055,74.4881307362914,0.8183705449403078,49.93154400584103,-70.59405668945328,75.16398276817002,37.51651850775601,24.556586730450345,11,-26.22991943359375,-27.13995361328125,-85.02493286132812,-114.1749267578125,26.31005859375,4,,1.1538418415612628,1214.510009765625,-1.0894779747944165,1234.1500244140625,-1.0240805561275015,1162.3299560546875,
7945,2024-11-11,1228.52001953125,1241.2900390625,1224.0699462890625,1228.56005859375,366200.0,0.00888566050196693,-2.8522897949152077,0.003872216844143272,56.26014251869328,43.854923659899946,-50.55609293692373,-34.087827948256745,-73.288279327812,-118.06537675515347,32.5943043341421,23.590087890625,-4.505597379683422,34.89852294921866,-16.663570293546627,86.46061619198395,9.117476327835902,60.679569570601416,-79.5632424501955,85.4173694613967,48.21421395091329,25.781046621382657,11,-36.22998046875,-36.22998046875,-95.84500122070312,-124.9949951171875,15.489990234375,0,,-1.7918192551679974,1217.699951171875,1.1538418415612628,1214.510009765625,-1.0894779747944165,1234.1500244140625,
7946,2024-11-12,1236.8499755859375,1244.5,1228.25,1234.9200439453125,298200.0,0.006780480514974263,-1.1283535318005948,-48.201219512195124,60.05238667449051,45.3499398657285,-55.12842540619499,-40.8208446364672,-80.07594763819498,-125.20265812507523,31.13055098408031,16.25,-7.0207903150503626,40.885980224609284,-14.124880103839587,95.89684055305815,13.380550060384849,68.39141038883372,-84.19986802562516,85.6175355493744,44.33442486521599,27.505430164224478,11,-42.9549560546875,-42.9549560546875,-94.5474853515625,-125.79998779296875,7.1600341796875,1,,-2.8522897949152077,1228.52001953125,-1.7918192551679974,1217.699951171875,1.1538418415612628,1214.510009765625,
7947,2024-11-13,1238.780029296875,1252.5400390625,1233.5,1233.5,287400.0,0.0015604590282043418,-6.212095991122208,2.735863377609108,60.351317033985055,48.00032706316569,-50.349583850705585,-41.750572773721615,-80.43914394862713,-125.94432856954472,29.671689938500723,19.0400390625,-8.794899658511895,40.822033691406205,-17.43239345051802,99.07646083333043,11.694820120444092,69.94924726236832,-80.61892819018135,65.04950095963339,24.233740724424905,29.127213570962077,11,-40.864990234375,-40.864990234375,-94.7225341796875,-107.5400390625,5.22998046875,2,,-1.1283535318005948,1236.8499755859375,-2.8522897949152077,1228.52001953125,-1.7918192551679974,1217.699951171875,
7948,2024-11-14,1224.4000244140625,1255.300048828125,1220.760009765625,1240.25,414400.0,-0.011608198826852711,-1.9866002396018598,-3.00187265917603,57.35903215657203,51.4358943157645,-27.712608033740253,-27.17446092109526,-64.62255959186541,-110.03666032073806,27.763382454590523,34.5400390625,-7.322668556597591,25.43302612304683,-33.965899376294374,84.83195162238803,-4.266436626623772,55.13248887271743,-58.6886082709043,19.802748718468628,-19.844470372302418,29.699462749670573,11,-21.114990234375,-25.10498046875,-72.14501953125,-82.64501953125,19.6099853515625,3,,-6.212095991122208,1238.780029296875,-1.1283535318005948,1236.8499755859375,-2.8522897949152077,1228.52001953125,
7949,2024-11-15,1213.3699951171875,1228.7900390625,1210.5999755859375,1226.699951171875,437600.0,-0.009008517704133023,1.0776615101468876,0.8410079865683942,53.919961012865045,53.40890984914822,-6.943867868156303,-16.816827865076903,-51.66100427439869,-97.41678457425132,25.27042035564927,18.1900634765625,-4.305051012384183,14.282495117187409,-45.22854484234608,73.7935350767209,-15.47302486257945,44.03801509695427,-38.699715705532526,6.196901549225387,-30.76804798509955,29.75551997976679,11,-8.8599853515625,-14.074951171875,-61.04248046875,-71.614990234375,30.6400146484375,4,,-1.9866002396018598,1224.4000244140625,-6.212095991122208,1238.780029296875,-1.1283535318005948,1236.8499755859375,
7950,2024-11-18,1216.6700439453125,1222.1600341796875,1207.3599853515625,1207.3599853515625,397100.0,0.002719738283792239,-2.1793674935752874,-0.6984313043159736,60.75781547944217,56.40072890130371,-1.0922596989671547,-21.398269889364656,-53.107386780126944,-99.19656215326813,22.50476669613936,14.800048828125,1.5102032305203466,17.69954223632817,-41.65557832544073,77.05466279809707,-11.978018044556393,47.377102517212734,-33.93678759201043,19.420204978038065,-21.161971393220973,29.677560280884492,11,6.635009765625,-17.375,-62.6375732421875,-73.2100830078125,27.3399658203125,0,,1.0776615101468876,1213.3699951171875,-1.9866002396018598,1224.4000244140625,-6.212095991122208,1238.780029296875,
7951,2024-11-19,1200.5899658203125,1213.219970703125,1197.5799560546875,1212.81005859375,332500.0,-0.013216465881626283,1.3987905226402553,-1.3125688362091572,60.001030611056926,56.586079577517424,23.451966146397808,-6.003238384707629,-35.49668391644718,-81.65256846665102,20.657578203925013,19.090087890625,9.41038883311353,1.8589660644531705,-57.42587323238513,61.14380536129147,-27.783453583965866,31.501385712872207,-10.600030219528207,5.2148387519747565,-37.978213042071474,29.642419648419107,11,25.85003662109375,-1.294921875,-39.74249267578125,-50.31500244140625,43.4200439453125,1,,-2.1793674935752874,1216.6700439453125,1.0776615101468876,1213.3699951171875,-1.9866002396018598,1224.4000244140625,
7952,2024-11-20,1188.8699951171875,1202.489990234375,1181.449951171875,1200.5899658203125,405900.0,-0.009761842957863864,1.7113418279062451,0.9590737910435834,59.18365554043947,57.504026039208874,31.372675572459457,5.163975885899617,-21.8091187432301,-67.88743599102804,18.43938418996637,21.0400390625,15.381636567293526,-9.342004394531159,-68.78923112070765,50.10522233164534,-39.06561775761929,20.381608968556975,66.4300537109375,10.047439584779662,-36.62260974051484,29.723613363088248,11,29.5050048828125,10.425048828125,-19.47247314453125,-30.04498291015625,55.1400146484375,2,,1.3987905226402553,1200.5899658203125,-2.1793674935752874,1216.6700439453125,1.0776615101468876,1213.3699951171875,
7953,2024-11-21,1204.739990234375,1206.4300537109375,1185.1199951171875,1206.4300537109375,344200.0,0.013348806162462923,24.21805706031058,0.14420372877825227,64.26292904958918,59.127585564125965,15.612925648624696,-10.872003865706574,-35.7218795230242,-81.93038268519877,17.624685387042494,21.31005859375,22.2265118225655,6.2794921874999545,-53.236667213673854,65.79565158867376,-23.47858751308695,36.03757188808686,49.083056640625045,49.19728733142518,-2.60395309079572,29.75807970058688,11,13.635009765625,-5.4449462890625,-34.697479248046875,-45.91497802734375,39.27001953125,3,,1.7113418279062451,1188.8699951171875,1.3987905226402553,1200.5899658203125,-2.1793674935752874,1216.6700439453125,
7954,2024-11-22,1227.3699951171875,1228.81005859375,1213.97998046875,1216.7900390625,338600.0,0.018784140201413946,1.2035641409332063,-6.260093896713615,66.19643956614115,60.231618569397945,-6.14761925509174,-32.64356575272882,-56.27025160332596,-102.31941963083182,17.077745816371525,24.070068359375,20.35734696803729,27.301995849609284,-33.566974106596035,88.1709658058146,-3.132489128493262,57.73648082771183,25.00558984374993,96.95933232639301,40.31708829936683,30.434484978102606,11,-8.9949951171875,-28.074951171875,-55.40997314453125,-68.54498291015625,16.6400146484375,4,,24.21805706031058,1204.739990234375,1.7113418279062451,1188.8699951171875,1.3987905226402553,1200.5899658203125,
7955,2024-11-25,1238.760009765625,1253.02001953125,1234.199951171875,1239.9200439453125,521800.0,0.009280017186137801,-2.661437986106988,-0.1096445177741113,67.20388241739943,61.026229207498936,-17.80469049154567,-42.955634448629326,-65.57228811662844,-111.4797564006642,16.883232856017326,25.6500244140625,21.86060453456753,36.609509277343705,-26.636851541839178,99.85587009652659,4.986328867752263,68.23268968693515,-57.31005859375,80.07545599366878,21.105594682793274,31.6231804095914,11,-20.385009765625,-39.4649658203125,-66.79998779296875,-79.93499755859375,5.25,0,,1.2035641409332063,1227.3699951171875,24.21805706031058,1204.739990234375,1.7113418279062451,1188.8699951171875,
7956,2024-11-26,1244.219970703125,1245.5400390625,1223.0400390625,1231.3599853515625,375000.0,0.004407601871595057,1.9032029422651346,-11.085867620751342,53.23230953812058,60.23522837462511,-24.707537889116793,-45.36045631553043,-68.74751229194453,-114.59130682028581,17.58060052722753,22.5,23.70638905660735,38.653472900390625,-25.98781636847616,103.29476216925741,6.332828265957232,70.97411753482402,-61.33861816406261,87.70428891595117,31.830910710837344,32.32064463443338,11,-25.844970703125,-44.9249267578125,-67.63995361328125,-85.3299560546875,-0.2099609375,1,,-2.661437986106988,1238.760009765625,1.2035641409332063,1227.3699951171875,24.21805706031058,1204.739990234375,
7957,2024-11-27,1244.010009765625,1249.8599853515625,1235.9100341796875,1246.0,214900.0,-0.00016874904956021286,1.8733279694257265,-0.15474280724069522,60.81853490649996,60.619617569061546,-26.460266075869868,-40.79985599426186,-66.37803857256495,-111.89583056664878,18.87793144558258,13.949951171875,23.298225787728825,34.353509521484284,-29.07719738032688,97.78421642329545,2.6381560705785887,66.06886297238998,-59.72588388671875,86.73047639765065,31.76972621951265,31.715353450905596,11,-26.7750244140625,-44.7149658203125,-67.11749267578125,-85.1199951171875,0.0,2,,1.9032029422651346,1244.219970703125,-2.661437986106988,1238.760009765625,1.2035641409332063,1227.3699951171875,